675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201200,86353570,3160,3160,3160,3160,3087
|
|
20241128,201100,86353570,3160,3160,3160,3160,0
|
|
20241128,201000,86353570,3160,3160,3160,3160,0
|
|
20241128,200900,86353570,3160,3160,3160,3160,0
|
|
20241128,200800,86353570,3160,3160,3160,3160,0
|
|
20241128,200700,86353570,3160,3160,3160,3160,0
|
|
20241128,200600,86353570,3160,3160,3160,3160,0
|
|
20241128,200500,86353570,3160,3160,3160,3160,0
|
|
20241128,200400,86353570,3160,3160,3160,3160,0
|
|
20241128,200300,86353570,3160,3160,3160,3160,0
|
|
20241128,200200,86353570,3160,3160,3160,3160,0
|
|
20241128,200100,86353570,3160,3160,3160,3160,0
|
|
20241128,200000,86353570,3160,3160,3160,3160,0
|
|
20241128,195900,86353570,3160,3160,3160,3160,0
|
|
20241128,195800,86353570,3160,3160,3160,3160,0
|
|
20241128,195700,86353570,3160,3160,3160,3160,0
|
|
20241128,195600,86353570,3160,3160,3160,3160,0
|
|
20241128,195500,86353570,3160,3160,3160,3160,0
|
|
20241128,195400,86353570,3160,3160,3160,3160,0
|
|
20241128,195300,86353570,3160,3160,3160,3160,0
|
|
20241128,195200,86353570,3160,3160,3160,3160,0
|
|
20241128,195100,86353570,3160,3160,3160,3160,0
|
|
20241128,195000,86353570,3160,3160,3160,3160,0
|
|
20241128,194900,86353570,3160,3160,3160,3160,0
|
|
20241128,194800,86353570,3160,3160,3160,3160,0
|
|
20241128,194700,86353570,3160,3160,3160,3160,0
|
|
20241128,194600,86353570,3160,3160,3160,3160,0
|
|
20241128,194500,86353570,3160,3160,3160,3160,0
|
|
20241128,194400,86353570,3160,3160,3160,3160,0
|
|
20241128,194300,86353570,3160,3160,3160,3160,0
|
|
20241128,194200,86353570,3160,3160,3160,3160,3087
|
|
20241128,194100,86353570,3160,3160,3160,3160,0
|
|
20241128,194000,86353570,3160,3160,3160,3160,0
|
|
20241128,193900,86353570,3160,3160,3160,3160,0
|
|
20241128,193800,86353570,3160,3160,3160,3160,0
|
|
20241128,193700,86353570,3160,3160,3160,3160,0
|
|
20241128,193600,86353570,3160,3160,3160,3160,0
|
|
20241128,193500,86353570,3160,3160,3160,3160,0
|
|
20241128,193400,86353570,3160,3160,3160,3160,0
|
|
20241128,193300,86353570,3160,3160,3160,3160,0
|
|
20241128,193200,86353570,3160,3160,3160,3160,0
|
|
20241128,193100,86353570,3160,3160,3160,3160,0
|
|
20241128,193000,86353570,3160,3160,3160,3160,0
|
|
20241128,192900,86353570,3160,3160,3160,3160,0
|
|
20241128,192800,86353570,3160,3160,3160,3160,0
|
|
20241128,192700,86353570,3160,3160,3160,3160,0
|
|
20241128,192600,86353570,3160,3160,3160,3160,0
|
|
20241128,192500,86353570,3160,3160,3160,3160,0
|
|
20241128,192400,86353570,3160,3160,3160,3160,0
|
|
20241128,192300,86353570,3160,3160,3160,3160,0
|
|
20241128,192200,86353570,3160,3160,3160,3160,0
|
|
20241128,192100,86353570,3160,3160,3160,3160,0
|
|
20241128,192000,86353570,3160,3160,3160,3160,0
|
|
20241128,191900,86353570,3160,3160,3160,3160,0
|
|
20241128,191800,86353570,3160,3160,3160,3160,0
|
|
20241128,191700,86353570,3160,3160,3160,3160,0
|
|
20241128,191600,86353570,3160,3160,3160,3160,0
|
|
20241128,191500,86353570,3160,3160,3160,3160,0
|
|
20241128,191400,86353570,3160,3160,3160,3160,0
|
|
20241128,191300,86353570,3160,3160,3160,3160,0
|
|
20241128,191200,86353570,3160,3160,3160,3160,3087
|
|
20241128,191100,86353570,3160,3160,3160,3160,0
|
|
20241128,191000,86353570,3160,3160,3160,3160,0
|
|
20241128,190900,86353570,3160,3160,3160,3160,0
|
|
20241128,190800,86353570,3160,3160,3160,3160,0
|
|
20241128,190700,86353570,3160,3160,3160,3160,0
|
|
20241128,190600,86353570,3160,3160,3160,3160,0
|
|
20241128,190500,86353570,3160,3160,3160,3160,0
|
|
20241128,190400,86353570,3160,3160,3160,3160,0
|
|
20241128,190300,86353570,3160,3160,3160,3160,0
|
|
20241128,190200,86353570,3160,3160,3160,3160,0
|
|
20241128,190100,86353570,3160,3160,3160,3160,0
|
|
20241128,190000,86353570,3160,3160,3160,3160,0
|
|
20241128,185900,86353570,3160,3160,3160,3160,0
|
|
20241128,185800,86353570,3160,3160,3160,3160,0
|
|
20241128,185700,86353570,3160,3160,3160,3160,0
|
|
20241128,185600,86353570,3160,3160,3160,3160,0
|
|
20241128,185500,86353570,3160,3160,3160,3160,0
|
|
20241128,185400,86353570,3160,3160,3160,3160,0
|
|
20241128,185300,86353570,3160,3160,3160,3160,0
|
|
20241128,185200,86353570,3160,3160,3160,3160,0
|
|
20241128,185100,86353570,3160,3160,3160,3160,0
|
|
20241128,185000,86353570,3160,3160,3160,3160,0
|
|
20241128,184900,86353570,3160,3160,3160,3160,0
|
|
20241128,184800,86353570,3160,3160,3160,3160,0
|
|
20241128,184700,86353570,3160,3160,3160,3160,0
|
|
20241128,184600,86353570,3160,3160,3160,3160,0
|
|
20241128,184500,86353570,3160,3160,3160,3160,0
|
|
20241128,184400,86353570,3160,3160,3160,3160,0
|
|
20241128,184300,86353570,3160,3160,3160,3160,0
|
|
20241128,184200,86353570,3160,3160,3160,3160,3087
|
|
20241128,184100,86353570,3160,3160,3160,3160,0
|
|
20241128,184000,86353570,3160,3160,3160,3160,0
|
|
20241128,183900,86353570,3160,3160,3160,3160,0
|
|
20241128,183800,86353570,3160,3160,3160,3160,0
|
|
20241128,183700,86353570,3160,3160,3160,3160,0
|
|
20241128,183600,86353570,3160,3160,3160,3160,0
|
|
20241128,183500,86353570,3160,3160,3160,3160,0
|
|
20241128,183400,86353570,3160,3160,3160,3160,0
|
|
20241128,183300,86353570,3160,3160,3160,3160,0
|
|
20241128,183200,86353570,3160,3160,3160,3160,0
|
|
20241128,183100,86353570,3160,3160,3160,3160,0
|
|
20241128,183000,86353570,3160,3160,3160,3160,0
|
|
20241128,182900,86353570,3160,3160,3160,3160,0
|
|
20241128,182800,86353570,3160,3160,3160,3160,0
|
|
20241128,182700,86353570,3160,3160,3160,3160,0
|
|
20241128,182600,86353570,3160,3160,3160,3160,0
|
|
20241128,182500,86353570,3160,3160,3160,3160,0
|
|
20241128,182400,86353570,3160,3160,3160,3160,0
|
|
20241128,182300,86353570,3160,3160,3160,3160,0
|
|
20241128,182200,86353570,3160,3160,3160,3160,0
|
|
20241128,182100,86353570,3160,3160,3160,3160,0
|
|
20241128,182000,86353570,3160,3160,3160,3160,0
|
|
20241128,181900,86353570,3160,3160,3160,3160,0
|
|
20241128,181800,86353570,3160,3160,3160,3160,0
|
|
20241128,181700,86353570,3160,3160,3160,3160,0
|
|
20241128,181600,86353570,3160,3160,3160,3160,0
|
|
20241128,181500,86353570,3160,3160,3160,3160,0
|
|
20241128,181400,86353570,3160,3160,3160,3160,0
|
|
20241128,181300,86353570,3160,3160,3160,3160,0
|
|
20241128,181200,86353570,3160,3160,3160,3160,3087
|
|
20241128,181100,86353570,3160,3160,3160,3160,0
|
|
20241128,181000,86353570,3160,3160,3160,3160,0
|
|
20241128,180900,86353570,3160,3160,3160,3160,0
|
|
20241128,180800,86353570,3160,3160,3160,3160,0
|
|
20241128,180700,86353570,3160,3160,3160,3160,0
|
|
20241128,180600,86353570,3160,3160,3160,3160,0
|
|
20241128,180500,86353570,3160,3160,3160,3160,0
|
|
20241128,180400,86353570,3160,3160,3160,3160,0
|
|
20241128,180300,86353570,3160,3160,3160,3160,0
|
|
20241128,180200,86353570,3160,3160,3160,3160,0
|
|
20241128,180100,86353570,3160,3160,3160,3160,0
|
|
20241128,180000,86353570,3160,3160,3160,3160,0
|
|
20241128,175900,86353570,3160,3160,3160,3160,0
|
|
20241128,175800,86353570,3160,3160,3160,3160,0
|
|
20241128,175700,86353570,3160,3160,3160,3160,0
|
|
20241128,175600,86353570,3160,3160,3160,3160,0
|
|
20241128,175500,86353570,3160,3160,3160,3160,0
|
|
20241128,175400,86353570,3160,3160,3160,3160,0
|
|
20241128,175300,86353570,3160,3160,3160,3160,0
|
|
20241128,175200,86353570,3160,3160,3160,3160,0
|
|
20241128,175100,86353570,3160,3160,3160,3160,0
|
|
20241128,175000,86353570,3160,3160,3160,3160,0
|
|
20241128,174900,86353570,3160,3160,3160,3160,0
|
|
20241128,174800,86353570,3160,3160,3160,3160,0
|
|
20241128,174700,86353570,3160,3160,3160,3160,0
|
|
20241128,174600,86353570,3160,3160,3160,3160,0
|
|
20241128,174500,86353570,3160,3160,3160,3160,0
|
|
20241128,174400,86353570,3160,3160,3160,3160,0
|
|
20241128,174300,86353570,3160,3160,3160,3160,0
|
|
20241128,174200,86353570,3160,3160,3160,3160,3087
|
|
20241128,174100,86353570,3160,3160,3160,3160,0
|
|
20241128,174000,86353570,3160,3160,3160,3160,0
|
|
20241128,173900,86353570,3160,3160,3160,3160,0
|
|
20241128,173800,86353570,3160,3160,3160,3160,0
|
|
20241128,173700,86353570,3160,3160,3160,3160,0
|
|
20241128,173600,86353570,3160,3160,3160,3160,0
|
|
20241128,173500,86353570,3160,3160,3160,3160,0
|
|
20241128,173400,86353570,3160,3160,3160,3160,0
|
|
20241128,173300,86353570,3160,3160,3160,3160,0
|
|
20241128,173200,86353570,3160,3160,3160,3160,0
|
|
20241128,173100,86353570,3160,3160,3160,3160,0
|
|
20241128,173000,86353570,3160,3160,3160,3160,0
|
|
20241128,172900,86353570,3160,3160,3160,3160,0
|
|
20241128,172800,86353570,3160,3160,3160,3160,0
|
|
20241128,172700,86353570,3160,3160,3160,3160,0
|
|
20241128,172600,86353570,3160,3160,3160,3160,0
|
|
20241128,172500,86353570,3160,3160,3160,3160,0
|
|
20241128,172400,86353570,3160,3160,3160,3160,0
|
|
20241128,172300,86353570,3160,3160,3160,3160,0
|
|
20241128,172200,86353570,3160,3160,3160,3160,0
|
|
20241128,172100,86353570,3160,3160,3160,3160,0
|
|
20241128,172000,86353570,3160,3160,3160,3160,0
|
|
20241128,171900,86353570,3160,3160,3160,3160,0
|
|
20241128,171800,86353570,3160,3160,3160,3160,0
|
|
20241128,171700,86353570,3160,3160,3160,3160,0
|
|
20241128,171600,86353570,3160,3160,3160,3160,0
|
|
20241128,171500,86353570,3160,3160,3160,3160,0
|
|
20241128,171400,86353570,3160,3160,3160,3160,0
|
|
20241128,171300,86353570,3160,3160,3160,3160,0
|
|
20241128,171200,86353570,3160,3160,3160,3160,3087
|
|
20241128,171100,86353570,3160,3160,3160,3160,0
|
|
20241128,171000,86353570,3160,3160,3160,3160,0
|
|
20241128,170900,86353570,3160,3160,3160,3160,0
|
|
20241128,170800,86353570,3160,3160,3160,3160,0
|
|
20241128,170700,86353570,3160,3160,3160,3160,0
|
|
20241128,170600,86353570,3160,3160,3160,3160,0
|
|
20241128,170500,86353570,3160,3160,3160,3160,0
|
|
20241128,170400,86353570,3160,3160,3160,3160,0
|
|
20241128,170300,86353570,3160,3160,3160,3160,0
|
|
20241128,170200,86353570,3160,3160,3160,3160,0
|
|
20241128,170100,86353570,3160,3160,3160,3160,0
|
|
20241128,170000,86353570,3160,3160,3160,3160,0
|
|
20241128,165900,86353570,3160,3160,3160,3160,0
|
|
20241128,165800,86353570,3160,3160,3160,3160,0
|
|
20241128,165700,86353570,3160,3160,3160,3160,0
|
|
20241128,165600,86353570,3160,3160,3160,3160,0
|
|
20241128,165500,86353570,3160,3160,3160,3160,0
|
|
20241128,165400,86353570,3160,3160,3160,3160,0
|
|
20241128,165300,86353570,3160,3160,3160,3160,0
|
|
20241128,165200,86353570,3160,3160,3160,3160,0
|
|
20241128,165100,86353570,3160,3160,3160,3160,0
|
|
20241128,165000,86353570,3160,3160,3160,3160,0
|
|
20241128,164900,86353570,3160,3160,3160,3160,0
|
|
20241128,164800,86353570,3160,3160,3160,3160,0
|
|
20241128,164700,86353570,3160,3160,3160,3160,0
|
|
20241128,164600,86353570,3160,3160,3160,3160,0
|
|
20241128,164500,86353570,3160,3160,3160,3160,0
|
|
20241128,164400,86353570,3160,3160,3160,3160,0
|
|
20241128,164300,86353570,3160,3160,3160,3160,0
|
|
20241128,164200,86353570,3160,3160,3160,3160,3087
|
|
20241128,164100,86353570,3160,3160,3160,3160,0
|
|
20241128,164000,86353570,3160,3160,3160,3160,0
|
|
20241128,163900,86353570,3160,3160,3160,3160,0
|
|
20241128,163800,86353570,3160,3160,3160,3160,0
|
|
20241128,163700,86353570,3160,3160,3160,3160,0
|
|
20241128,163600,86353570,3160,3160,3160,3160,0
|
|
20241128,163500,86353570,3160,3160,3160,3160,0
|
|
20241128,163400,86353570,3160,3160,3160,3160,0
|
|
20241128,163300,86353570,3160,3160,3160,3160,0
|
|
20241128,163200,86353570,3160,3160,3160,3160,0
|
|
20241128,163100,86353570,3160,3160,3160,3160,0
|
|
20241128,163000,86353570,3160,3160,3160,3160,0
|
|
20241128,162900,86353570,3160,3160,3160,3160,0
|
|
20241128,162800,86353570,3160,3160,3160,3160,0
|
|
20241128,162700,86353570,3160,3160,3160,3160,0
|
|
20241128,162600,86353570,3160,3160,3160,3160,0
|
|
20241128,162500,86353570,3160,3160,3160,3160,0
|
|
20241128,162400,86353570,3160,3160,3160,3160,0
|
|
20241128,162300,86353570,3160,3160,3160,3160,0
|
|
20241128,162200,86353570,3160,3160,3160,3160,0
|
|
20241128,162100,86353570,3160,3160,3160,3160,0
|
|
20241128,162000,86353570,3160,3160,3160,3160,0
|
|
20241128,161900,86353570,3160,3160,3160,3160,0
|
|
20241128,161800,86353570,3160,3160,3160,3160,0
|
|
20241128,161700,86353570,3160,3160,3160,3160,0
|
|
20241128,161600,86353570,3160,3160,3160,3160,0
|
|
20241128,161500,86353570,3160,3160,3160,3160,0
|
|
20241128,161400,86353570,3160,3160,3160,3160,0
|
|
20241128,161300,86353570,3160,3160,3160,3160,0
|
|
20241128,161200,86353570,3160,3160,3160,3160,3087
|
|
20241128,161100,86353570,3160,3160,3160,3160,0
|
|
20241128,161000,86353570,3160,3160,3160,3160,0
|
|
20241128,160900,86353570,3160,3160,3160,3160,0
|
|
20241128,160800,86353570,3160,3160,3160,3160,0
|
|
20241128,160700,86353570,3160,3160,3160,3160,0
|
|
20241128,160600,86353570,3160,3160,3160,3160,0
|
|
20241128,160500,86353570,3160,3160,3160,3160,0
|
|
20241128,160400,86353570,3160,3160,3160,3160,0
|
|
20241128,160300,86353570,3160,3160,3160,3160,0
|
|
20241128,160200,86353570,3160,3160,3160,3160,0
|
|
20241128,160100,86353570,3160,3160,3160,3160,0
|
|
20241128,160000,86353570,3160,3160,3160,3160,0
|
|
20241128,155900,86353570,3160,3160,3160,3160,0
|
|
20241128,155800,86353570,3160,3160,3160,3160,0
|
|
20241128,155700,86353570,3160,3160,3160,3160,0
|
|
20241128,155600,86353570,3160,3160,3160,3160,0
|
|
20241128,155500,86353570,3160,3160,3160,3160,0
|
|
20241128,155400,86353570,3160,3160,3160,3160,0
|
|
20241128,155300,86353570,3160,3160,3160,3160,0
|
|
20241128,155200,86353570,3160,3160,3160,3160,0
|
|
20241128,155100,86353570,3160,3160,3160,3160,0
|
|
20241128,155000,86353570,3160,3160,3160,3160,0
|
|
20241128,154900,86353570,3160,3160,3160,3160,0
|
|
20241128,154800,86353570,3160,3160,3160,3160,0
|
|
20241128,154700,86353570,3160,3160,3160,3160,0
|
|
20241128,154600,86353570,3160,3160,3160,3160,0
|
|
20241128,154500,86353570,3160,3160,3160,3160,0
|
|
20241128,154400,86353570,3160,3160,3160,3160,0
|
|
20241128,154300,86353570,3160,3160,3160,3160,0
|
|
20241128,154200,86353570,3160,3160,3160,3160,3087
|
|
20241128,154100,86353570,3160,3160,3160,3160,0
|
|
20241128,154000,86353570,3160,3160,3160,3160,0
|
|
20241128,153900,86353570,3160,3160,3160,3160,0
|
|
20241128,153800,86353570,3160,3160,3160,3160,0
|
|
20241128,153700,86353570,3160,3160,3160,3160,0
|
|
20241128,153600,86353570,3160,3160,3160,3160,0
|
|
20241128,153500,86353570,3160,3160,3160,3160,0
|
|
20241128,153400,86353570,3160,3160,3160,3160,0
|
|
20241128,153300,86353570,3160,3160,3160,3160,0
|
|
20241128,153200,86353570,3160,3160,3160,3160,0
|
|
20241128,153100,86353570,3160,3160,3160,3160,0
|
|
20241128,153000,86353570,3160,3160,3160,3160,3087
|
|
20241128,152900,76598650,3160,3160,3160,3160,0
|
|
20241128,152800,76598650,3160,3160,3160,3160,0
|
|
20241128,152700,76598650,3160,3160,3160,3160,0
|
|
20241128,152600,76598650,3160,3160,3160,3160,0
|
|
20241128,152500,76598650,3160,3160,3160,3160,0
|
|
20241128,152400,76598650,3160,3160,3160,3160,0
|
|
20241128,152300,76598650,3160,3160,3160,3160,0
|
|
20241128,152200,76598650,3160,3160,3160,3160,0
|
|
20241128,152100,76598650,3160,3160,3160,3160,0
|
|
20241128,152000,76598650,3160,3160,3160,3160,0
|
|
20241128,151900,76598650,3160,3155,3160,3155,325
|
|
20241128,151800,75573245,3155,3155,3155,3155,50
|
|
20241128,151700,75415495,3140,3145,3145,3140,39
|
|
20241128,151600,75292925,3150,3150,3150,3150,0
|
|
20241128,151500,75292925,3150,3150,3150,3150,1
|
|
20241128,151400,75289775,3155,3155,3155,3155,51
|
|
20241128,151300,75128870,3145,3145,3145,3145,39
|
|
20241128,151200,75006215,3145,3145,3145,3145,0
|
|
20241128,151100,75006215,3145,3145,3145,3145,0
|
|
20241128,151000,75006215,3145,3145,3145,3145,40
|
|
20241128,150900,74880415,3155,3155,3155,3155,1
|
|
20241128,150800,74877260,3145,3150,3150,3145,254
|
|
20241128,150700,74077885,3155,3155,3155,3155,49
|
|
20241128,150600,73923290,3155,3155,3155,3155,0
|
|
20241128,150500,73923290,3155,3145,3155,3145,41
|
|
20241128,150400,73794335,3145,3145,3145,3145,0
|
|
20241128,150300,73794335,3145,3145,3145,3145,38
|
|
20241128,150200,73674825,3145,3155,3155,3145,2
|
|
20241128,150100,73668525,3145,3145,3145,3145,0
|
|
20241128,150000,73668525,3145,3145,3145,3145,69
|
|
20241128,145900,73451520,3150,3150,3150,3150,0
|
|
20241128,145800,73451520,3150,3150,3150,3150,0
|
|
20241128,145700,73451520,3150,3150,3150,3150,10
|
|
20241128,145600,73420020,3155,3155,3155,3155,49
|
|
20241128,145500,73265425,3150,3150,3150,3150,39
|
|
20241128,145400,73142575,3155,3155,3155,3155,0
|
|
20241128,145300,73142575,3155,3155,3155,3155,0
|
|
20241128,145200,73142575,3155,3145,3155,3145,42
|
|
20241128,145100,73010465,3145,3145,3145,3145,0
|
|
20241128,145000,73010465,3145,3145,3145,3145,0
|
|
20241128,144900,73010465,3145,3145,3145,3145,39
|
|
20241128,144800,72887810,3155,3155,3155,3155,0
|
|
20241128,144700,72887810,3155,3150,3155,3150,58
|
|
20241128,144600,72705015,3150,3150,3150,3150,19
|
|
20241128,144500,72645165,3145,3145,3145,3145,0
|
|
20241128,144400,72645165,3145,3150,3150,3145,41
|
|
20241128,144300,72516215,3140,3140,3140,3140,0
|
|
20241128,144200,72516215,3140,3140,3140,3140,1
|
|
20241128,144100,72513075,3140,3140,3140,3140,39
|
|
20241128,144000,72390615,3150,3150,3150,3150,0
|
|
20241128,143900,72390615,3150,3155,3155,3150,70
|
|
20241128,143800,72169865,3150,3150,3150,3150,0
|
|
20241128,143700,72169865,3150,3150,3150,3150,0
|
|
20241128,143600,72169865,3150,3150,3150,3150,39
|
|
20241128,143500,72047015,3155,3155,3155,3155,0
|
|
20241128,143400,72047015,3155,3145,3155,3145,40
|
|
20241128,143300,71921205,3155,3155,3155,3155,0
|
|
20241128,143200,71921205,3155,3150,3155,3150,2
|
|
20241128,143100,71914900,3150,3140,3150,3140,41
|
|
20241128,143000,71786150,3150,3150,3150,3150,0
|
|
20241128,142900,71786150,3150,3150,3150,3150,0
|
|
20241128,142800,71786150,3150,3150,3150,3150,59
|
|
20241128,142700,71600300,3145,3145,3145,3145,0
|
|
20241128,142600,71600300,3145,3145,3145,3145,40
|
|
20241128,142500,71474500,3140,3140,3140,3140,0
|
|
20241128,142400,71474500,3140,3140,3140,3140,0
|
|
20241128,142300,71474500,3140,3140,3140,3140,39
|
|
20241128,142200,71352040,3140,3145,3145,3140,63
|
|
20241128,142100,71153975,3140,3140,3140,3140,40
|
|
20241128,142000,71028375,3150,3150,3150,3150,0
|
|
20241128,141900,71028375,3150,3150,3150,3150,0
|
|
20241128,141800,71028375,3150,3150,3150,3150,53
|
|
20241128,141700,70861425,3145,3145,3145,3145,0
|
|
20241128,141600,70861425,3145,3145,3145,3145,0
|
|
20241128,141500,70861425,3145,3145,3145,3145,39
|
|
20241128,141400,70738770,3145,3145,3145,3145,7
|
|
20241128,141300,70716755,3145,3145,3145,3145,33
|
|
20241128,141200,70612970,3145,3145,3145,3145,0
|
|
20241128,141100,70612970,3145,3145,3145,3145,17
|
|
20241128,141000,70559505,3140,3140,3140,3140,39
|
|
20241128,140900,70437045,3145,3145,3145,3145,0
|
|
20241128,140800,70437045,3145,3145,3145,3145,0
|
|
20241128,140700,70437045,3145,3145,3145,3145,50
|
|
20241128,140600,70279795,3145,3145,3145,3145,0
|
|
20241128,140500,70279795,3145,3145,3145,3145,12
|
|
20241128,140400,70242055,3150,3150,3150,3150,49
|
|
20241128,140300,70087705,3150,3150,3150,3150,10
|
|
20241128,140200,70056205,3145,3145,3145,3145,39
|
|
20241128,140100,69933550,3140,3140,3140,3140,0
|
|
20241128,140000,69933550,3140,3140,3140,3140,40
|
|
20241128,135900,69807950,3140,3145,3145,3140,2588
|
|
20241128,135800,61679310,3150,3150,3150,3150,0
|
|
20241128,135700,61679310,3150,3155,3155,3150,55
|
|
20241128,135600,61505810,3150,3150,3150,3150,0
|
|
20241128,135500,61505810,3150,3150,3150,3150,17
|
|
20241128,135400,61452260,3150,3150,3150,3150,23
|
|
20241128,135300,61379810,3155,3150,3155,3150,28
|
|
20241128,135200,61291600,3150,3150,3150,3150,13
|
|
20241128,135100,61250650,3155,3155,3155,3155,0
|
|
20241128,135000,61250650,3155,3155,3155,3155,49
|
|
20241128,134900,61096055,3150,3150,3150,3150,39
|
|
20241128,134800,60973205,3155,3155,3155,3155,0
|
|
20241128,134700,60973205,3155,3150,3155,3150,42
|
|
20241128,134600,60840900,3155,3155,3155,3155,50
|
|
20241128,134500,60683150,3155,3155,3155,3155,1
|
|
20241128,134400,60679995,3150,3150,3150,3150,39
|
|
20241128,134300,60557145,3155,3155,3155,3155,49
|
|
20241128,134200,60402550,3155,3155,3155,3155,0
|
|
20241128,134100,60402550,3155,3150,3155,3150,41
|
|
20241128,134000,60273395,3155,3155,3155,3155,0
|
|
20241128,133900,60273395,3155,3150,3155,3150,113
|
|
20241128,133800,59917200,3150,3150,3150,3150,0
|
|
20241128,133700,59917200,3150,3150,3150,3150,0
|
|
20241128,133600,59917200,3150,3155,3155,3150,89
|
|
20241128,133500,59636600,3150,3150,3150,3150,0
|
|
20241128,133400,59636600,3150,3150,3150,3150,0
|
|
20241128,133300,59636600,3150,3150,3150,3150,40
|
|
20241128,133200,59510600,3155,3155,3155,3155,49
|
|
20241128,133100,59356005,3150,3155,3155,3150,41
|
|
20241128,133000,59226845,3155,3155,3155,3155,0
|
|
20241128,132900,59226845,3155,3155,3155,3155,49
|
|
20241128,132800,59072250,3150,3150,3150,3150,340
|
|
20241128,132700,58001250,3150,3150,3150,3150,0
|
|
20241128,132600,58001250,3150,3150,3150,3150,39
|
|
20241128,132500,57878400,3155,3155,3155,3155,50
|
|
20241128,132400,57720650,3150,3150,3150,3150,0
|
|
20241128,132300,57720650,3150,3150,3150,3150,40
|
|
20241128,132200,57594650,3155,3155,3155,3155,0
|
|
20241128,132100,57594650,3155,3155,3155,3155,49
|
|
20241128,132000,57440055,3150,3150,3150,3150,39
|
|
20241128,131900,57317205,3150,3150,3150,3150,4
|
|
20241128,131800,57304605,3155,3150,3155,3150,88
|
|
20241128,131700,57027160,3150,3150,3150,3150,0
|
|
20241128,131600,57027160,3150,3150,3150,3150,0
|
|
20241128,131500,57027160,3150,3150,3150,3150,40
|
|
20241128,131400,56901160,3150,3150,3150,3150,11
|
|
20241128,131300,56866510,3150,3150,3150,3150,28
|
|
20241128,131200,56778310,3150,3150,3150,3150,0
|
|
20241128,131100,56778310,3150,3150,3150,3150,27
|
|
20241128,131000,56693260,3145,3145,3145,3145,40
|
|
20241128,130900,56567460,3145,3145,3145,3145,0
|
|
20241128,130800,56567460,3145,3145,3145,3145,0
|
|
20241128,130700,56567460,3145,3140,3145,3140,42
|
|
20241128,130600,56435565,3145,3145,3145,3145,0
|
|
20241128,130500,56435565,3145,3145,3145,3145,36
|
|
20241128,130400,56322345,3145,3145,3145,3145,23
|
|
20241128,130300,56250010,3145,3145,3145,3145,0
|
|
20241128,130200,56250010,3145,3145,3145,3145,760
|
|
20241128,130100,53859810,3145,3145,3145,3145,0
|
|
20241128,130000,53859810,3145,3145,3145,3145,49
|
|
20241128,125900,53705705,3140,3140,3140,3140,39
|
|
20241128,125800,53583245,3135,3135,3135,3135,0
|
|
20241128,125700,53583245,3135,3140,3140,3135,55
|
|
20241128,125600,53410745,3140,3140,3140,3140,108
|
|
20241128,125500,53071625,3140,3140,3140,3140,0
|
|
20241128,125400,53071625,3140,3140,3140,3140,39
|
|
20241128,125300,52949165,3145,3145,3145,3145,50
|
|
20241128,125200,52791915,3140,3140,3140,3140,39
|
|
20241128,125100,52669455,3145,3145,3145,3145,0
|
|
20241128,125000,52669455,3145,3145,3145,3145,49
|
|
20241128,124900,52515350,3140,3140,3140,3140,40
|
|
20241128,124800,52389750,3140,3140,3140,3140,0
|
|
20241128,124700,52389750,3140,3140,3140,3140,0
|
|
20241128,124600,52389750,3140,3145,3145,3140,88
|
|
20241128,124500,52113185,3140,3140,3140,3140,0
|
|
20241128,124400,52113185,3140,3140,3140,3140,40
|
|
20241128,124300,51987585,3145,3145,3145,3145,60
|
|
20241128,124200,51798885,3145,3145,3145,3145,0
|
|
20241128,124100,51798885,3145,3145,3145,3145,39
|
|
20241128,124000,51676230,3140,3140,3140,3140,0
|
|
20241128,123900,51676230,3140,3140,3140,3140,40
|
|
20241128,123800,51550630,3150,3150,3150,3150,2
|
|
20241128,123700,51544330,3145,3145,3145,3145,18
|
|
20241128,123600,51487720,3145,3145,3145,3145,49
|
|
20241128,123500,51333615,3145,3145,3145,3145,0
|
|
20241128,123400,51333615,3145,3145,3145,3145,2
|
|
20241128,123300,51327325,3145,3145,3145,3145,9
|
|
20241128,123200,51299020,3150,3150,3150,3150,50
|
|
20241128,123100,51141520,3145,3145,3145,3145,40
|
|
20241128,123000,51015720,3140,3140,3140,3140,0
|
|
20241128,122900,51015720,3140,3140,3140,3140,0
|
|
20241128,122800,51015720,3140,3145,3145,3140,166
|
|
20241128,122700,50493845,3140,3140,3140,3140,0
|
|
20241128,122600,50493845,3140,3140,3140,3140,0
|
|
20241128,122500,50493845,3140,3145,3145,3140,90
|
|
20241128,122400,50210995,3140,3140,3140,3140,0
|
|
20241128,122300,50210995,3140,3140,3140,3140,39
|
|
20241128,122200,50088535,3145,3145,3145,3145,99
|
|
20241128,122100,49777180,3145,3145,3145,3145,17
|
|
20241128,122000,49723715,3140,3145,3145,3140,54
|
|
20241128,121900,49554080,3145,3145,3145,3145,0
|
|
20241128,121800,49554080,3145,3140,3145,3140,97
|
|
20241128,121700,49249255,3145,3145,3145,3145,0
|
|
20241128,121600,49249255,3145,3150,3150,3145,643
|
|
20241128,121500,47225525,3150,3155,3155,3150,90
|
|
20241128,121400,46941770,3150,3150,3150,3150,0
|
|
20241128,121300,46941770,3150,3150,3150,3150,0
|
|
20241128,121200,46941770,3150,3150,3150,3150,40
|
|
20241128,121100,46815770,3155,3155,3155,3155,49
|
|
20241128,121000,46661175,3150,3150,3150,3150,39
|
|
20241128,120900,46538325,3155,3155,3155,3155,0
|
|
20241128,120800,46538325,3155,3155,3155,3155,49
|
|
20241128,120700,46383730,3150,3150,3150,3150,39
|
|
20241128,120600,46260880,3155,3155,3155,3155,0
|
|
20241128,120500,46260880,3155,3155,3155,3155,30
|
|
20241128,120400,46166230,3155,3155,3155,3155,20
|
|
20241128,120300,46103130,3155,3155,3155,3155,1
|
|
20241128,120200,46099975,3150,3150,3150,3150,39
|
|
20241128,120100,45977125,3155,3155,3155,3155,49
|
|
20241128,120000,45822530,3150,3150,3150,3150,0
|
|
20241128,115900,45822530,3150,3155,3155,3150,1070
|
|
20241128,115800,42451880,3155,3155,3155,3155,0
|
|
20241128,115700,42451880,3155,3150,3155,3150,58
|
|
20241128,115600,42269085,3155,3155,3155,3155,0
|
|
20241128,115500,42269085,3155,3155,3155,3155,0
|
|
20241128,115400,42269085,3155,3155,3155,3155,50
|
|
20241128,115300,42111335,3155,3155,3155,3155,0
|
|
20241128,115200,42111335,3155,3155,3155,3155,0
|
|
20241128,115100,42111335,3155,3155,3155,3155,10
|
|
20241128,115000,42079785,3160,3160,3160,3160,49
|
|
20241128,114900,41924945,3155,3155,3155,3155,39
|
|
20241128,114800,41801900,3150,3150,3150,3150,0
|
|
20241128,114700,41801900,3150,3150,3150,3150,0
|
|
20241128,114600,41801900,3150,3150,3150,3150,40
|
|
20241128,114500,41675900,3155,3155,3155,3155,0
|
|
20241128,114400,41675900,3155,3155,3155,3155,39
|
|
20241128,114300,41552855,3155,3155,3155,3155,11
|
|
20241128,114200,41518150,3155,3155,3155,3155,0
|
|
20241128,114100,41518150,3155,3155,3155,3155,29
|
|
20241128,114000,41426655,3155,3155,3155,3155,20
|
|
20241128,113900,41363555,3155,3155,3155,3155,0
|
|
20241128,113800,41363555,3155,3155,3155,3155,19
|
|
20241128,113700,41303610,3155,3155,3155,3155,0
|
|
20241128,113600,41303610,3155,3150,3155,3150,69
|
|
20241128,113500,41086110,3155,3155,3155,3155,0
|
|
20241128,113400,41086110,3155,3155,3155,3155,0
|
|
20241128,113300,41086110,3155,3160,3160,3155,60
|
|
20241128,113200,40896560,3155,3155,3155,3155,0
|
|
20241128,113100,40896560,3155,3155,3155,3155,39
|
|
20241128,113000,40773515,3160,3160,3160,3160,1
|
|
20241128,112900,40770355,3155,3155,3155,3155,0
|
|
20241128,112800,40770355,3155,3155,3155,3155,40
|
|
20241128,112700,40644155,3155,3155,3155,3155,0
|
|
20241128,112600,40644155,3155,3155,3155,3155,0
|
|
20241128,112500,40644155,3155,3150,3155,3150,65
|
|
20241128,112400,40439275,3155,3155,3155,3155,0
|
|
20241128,112300,40439275,3155,3155,3155,3155,13
|
|
20241128,112200,40398260,3155,3155,3155,3155,37
|
|
20241128,112100,40281525,3155,3155,3155,3155,0
|
|
20241128,112000,40281525,3155,3155,3155,3155,3
|
|
20241128,111900,40272060,3155,3155,3155,3155,0
|
|
20241128,111800,40272060,3155,3155,3155,3155,46
|
|
20241128,111700,40126930,3150,3150,3150,3150,39
|
|
20241128,111600,40004080,3155,3155,3155,3155,0
|
|
20241128,111500,40004080,3155,3150,3155,3150,89
|
|
20241128,111400,39723485,3150,3150,3150,3150,0
|
|
20241128,111300,39723485,3150,3150,3150,3150,0
|
|
20241128,111200,39723485,3150,3155,3155,3150,72
|
|
20241128,111100,39496520,3155,3155,3155,3155,17
|
|
20241128,111000,39442885,3155,3155,3155,3155,22
|
|
20241128,110900,39373475,3155,3155,3155,3155,0
|
|
20241128,110800,39373475,3155,3155,3155,3155,27
|
|
20241128,110700,39288290,3155,3155,3155,3155,13
|
|
20241128,110600,39247275,3160,3160,3160,3160,0
|
|
20241128,110500,39247275,3160,3160,3160,3160,1633
|
|
20241128,110400,34086995,3155,3155,3155,3155,39
|
|
20241128,110300,33963950,3155,3155,3155,3155,2
|
|
20241128,110200,33957640,3155,3155,3155,3155,38
|
|
20241128,110100,33837750,3155,3155,3155,3155,12
|
|
20241128,110000,33799890,3155,3155,3155,3155,0
|
|
20241128,105900,33799890,3155,3155,3155,3155,27
|
|
20241128,105800,33714705,3160,3160,3160,3160,0
|
|
20241128,105700,33714705,3160,3155,3160,3155,88
|
|
20241128,105600,33436820,3150,3150,3150,3150,0
|
|
20241128,105500,33436820,3150,3150,3150,3150,0
|
|
20241128,105400,33436820,3150,3155,3155,3150,400
|
|
20241128,105300,32176090,3160,3160,3160,3160,0
|
|
20241128,105200,32176090,3160,3160,3160,3160,0
|
|
20241128,105100,32176090,3160,3160,3160,3160,0
|
|
20241128,105000,32176090,3160,3160,3160,3160,50
|
|
20241128,104900,32018090,3160,3160,3160,3160,0
|
|
20241128,104800,32018090,3160,3160,3160,3160,0
|
|
20241128,104700,32018090,3160,3160,3160,3160,49
|
|
20241128,104600,31863250,3160,3160,3160,3160,0
|
|
20241128,104500,31863250,3160,3160,3160,3160,0
|
|
20241128,104400,31863250,3160,3160,3160,3160,0
|
|
20241128,104300,31863250,3160,3160,3160,3160,49
|
|
20241128,104200,31708410,3165,3165,3165,3165,2
|
|
20241128,104100,31702080,3160,3160,3160,3160,1456
|
|
20241128,104000,27101120,3160,3160,3160,3160,350
|
|
20241128,103900,25995120,3160,3160,3160,3160,0
|
|
20241128,103800,25995120,3160,3160,3160,3160,194
|
|
20241128,103700,25382080,3165,3165,3165,3165,0
|
|
20241128,103600,25382080,3165,3160,3165,3160,551
|
|
20241128,103500,23640675,3160,3160,3160,3160,502
|
|
20241128,103400,22054355,3160,3160,3160,3160,503
|
|
20241128,103300,20464875,3160,3160,3160,3160,1365
|
|
20241128,103200,16151475,3160,3160,3160,3160,0
|
|
20241128,103100,16151475,3160,3160,3160,3160,11
|
|
20241128,103000,16116715,3160,3160,3160,3160,0
|
|
20241128,102900,16116715,3160,3160,3160,3160,50
|
|
20241128,102800,15958715,3160,3160,3160,3160,11
|
|
20241128,102700,15923955,3160,3160,3160,3160,0
|
|
20241128,102600,15923955,3160,3155,3160,3155,55
|
|
20241128,102500,15750375,3160,3160,3160,3160,0
|
|
20241128,102400,15750375,3160,3160,3160,3160,13
|
|
20241128,102300,15709295,3160,3160,3160,3160,15
|
|
20241128,102200,15661895,3160,3160,3160,3150,1090
|
|
20241128,102100,12226920,3160,3160,3160,3160,0
|
|
20241128,102000,12226920,3160,3160,3160,3160,11
|
|
20241128,101900,12192160,3155,3155,3155,3155,18
|
|
20241128,101800,12135370,3155,3155,3155,3155,12
|
|
20241128,101700,12097510,3155,3155,3155,3155,0
|
|
20241128,101600,12097510,3155,3155,3155,3155,11
|
|
20241128,101500,12062805,3155,3155,3155,3155,49
|
|
20241128,101400,11908210,3155,3155,3155,3155,32
|
|
20241128,101300,11807250,3155,3155,3155,3155,1038
|
|
20241128,101200,8532360,3160,3160,3160,3160,61
|
|
20241128,101100,8339600,3160,3160,3160,3160,0
|
|
20241128,101000,8339600,3160,3160,3160,3160,11
|
|
20241128,100900,8304840,3160,3160,3160,3160,0
|
|
20241128,100800,8304840,3160,3160,3160,3160,61
|
|
20241128,100700,8112080,3160,3160,3160,3160,1
|
|
20241128,100600,8108920,3160,3160,3160,3160,21
|
|
20241128,100500,8042560,3160,3160,3160,3160,49
|
|
20241128,100400,7887720,3160,3160,3160,3160,11
|
|
20241128,100300,7852960,3160,3160,3160,3160,19
|
|
20241128,100200,7792920,3160,3160,3160,3160,11
|
|
20241128,100100,7758160,3160,3160,3160,3160,49
|
|
20241128,100000,7603320,3160,3160,3160,3160,11
|
|
20241128,095900,7568560,3155,3155,3155,3155,12
|
|
20241128,095800,7530700,3160,3160,3160,3160,11
|
|
20241128,095700,7495940,3160,3160,3160,3160,0
|
|
20241128,095600,7495940,3160,3160,3160,3160,11
|
|
20241128,095500,7461180,3155,3155,3155,3155,0
|
|
20241128,095400,7461180,3155,3155,3155,3155,60
|
|
20241128,095300,7271880,3155,3155,3155,3155,0
|
|
20241128,095200,7271880,3155,3155,3155,3155,11
|
|
20241128,095100,7237175,3155,3155,3155,3155,50
|
|
20241128,095000,7079425,3155,3155,3155,3155,11
|
|
20241128,094900,7044720,3155,3155,3155,3155,0
|
|
20241128,094800,7044720,3155,3155,3155,3155,903
|
|
20241128,094700,4195755,3155,3155,3155,3155,421
|
|
20241128,094600,2867500,3155,3155,3155,3155,11
|
|
20241128,094500,2832795,3155,3155,3155,3155,0
|
|
20241128,094400,2832795,3155,3155,3155,3155,20
|
|
20241128,094300,2769695,3155,3155,3155,3155,0
|
|
20241128,094200,2769695,3155,3155,3155,3155,12
|
|
20241128,094100,2731835,3155,3155,3155,3155,9
|
|
20241128,094000,2703440,3155,3155,3155,3155,22
|
|
20241128,093900,2634030,3155,3155,3155,3155,0
|
|
20241128,093800,2634030,3155,3155,3155,3155,11
|
|
20241128,093700,2599325,3155,3155,3155,3155,15
|
|
20241128,093600,2552000,3155,3155,3155,3155,21
|
|
20241128,093500,2485745,3155,3155,3155,3155,12
|
|
20241128,093400,2447885,3155,3155,3155,3155,12
|
|
20241128,093300,2410025,3155,3155,3155,3155,5
|
|
20241128,093200,2394250,3155,3155,3155,3155,8
|
|
20241128,093100,2369010,3150,3150,3150,3150,0
|
|
20241128,093000,2369010,3150,3150,3150,3150,5
|
|
20241128,092900,2353260,3145,3145,3145,3145,0
|
|
20241128,092800,2353260,3145,3145,3145,3145,0
|
|
20241128,092700,2353260,3145,3145,3145,3145,7
|
|
20241128,092600,2331245,3155,3155,3155,3155,0
|
|
20241128,092500,2331245,3155,3155,3155,3155,0
|
|
20241128,092400,2331245,3155,3155,3155,3155,0
|
|
20241128,092300,2331245,3155,3155,3155,3155,2
|
|
20241128,092200,2324935,3155,3155,3155,3155,35
|
|
20241128,092100,2214510,3155,3155,3155,3155,0
|
|
20241128,092000,2214510,3155,3155,3155,3155,10
|
|
20241128,091900,2182960,3155,3155,3155,3155,0
|
|
20241128,091800,2182960,3155,3155,3155,3155,3
|
|
20241128,091700,2173495,3145,3145,3145,3145,1
|
|
20241128,091600,2170350,3150,3150,3150,3150,103
|
|
20241128,091500,1845900,3150,3150,3150,3150,0
|
|
20241128,091400,1845900,3150,3150,3150,3150,0
|
|
20241128,091300,1845900,3150,3150,3150,3150,0
|
|
20241128,091200,1845900,3150,3150,3150,3150,0
|
|
20241128,091100,1845900,3150,3150,3150,3150,0
|
|
20241128,091000,1845900,3150,3150,3150,3150,0
|
|
20241128,090900,1845900,3150,3150,3150,3150,0
|
|
20241128,090800,1845900,3150,3150,3150,3150,12
|
|
20241128,090700,1808100,3150,3150,3150,3150,5
|
|
20241128,090600,1792350,3150,3150,3150,3150,0
|
|
20241128,090500,1792350,3150,3150,3150,3150,16
|
|
20241128,090400,1741950,3150,3150,3150,3150,50
|
|
20241128,090300,1584450,3150,3150,3150,3150,0
|
|
20241128,090200,1584450,3150,3150,3150,3150,10
|
|
20241128,090100,1552950,3150,3150,3150,3150,0
|
|
20241128,090000,1552950,3150,3150,3150,3150,493
|