676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201300,147176555,3150,3150,3150,3150,795
|
|
20241129,201200,147176555,3150,3150,3150,3150,0
|
|
20241129,201100,147176555,3150,3150,3150,3150,0
|
|
20241129,201000,147176555,3150,3150,3150,3150,0
|
|
20241129,200900,147176555,3150,3150,3150,3150,0
|
|
20241129,200800,147176555,3150,3150,3150,3150,0
|
|
20241129,200700,147176555,3150,3150,3150,3150,0
|
|
20241129,200600,147176555,3150,3150,3150,3150,0
|
|
20241129,200500,147176555,3150,3150,3150,3150,0
|
|
20241129,200400,147176555,3150,3150,3150,3150,0
|
|
20241129,200300,147176555,3150,3150,3150,3150,0
|
|
20241129,200200,147176555,3150,3150,3150,3150,0
|
|
20241129,200100,147176555,3150,3150,3150,3150,0
|
|
20241129,200000,147176555,3150,3150,3150,3150,0
|
|
20241129,195900,147176555,3150,3150,3150,3150,0
|
|
20241129,195800,147176555,3150,3150,3150,3150,0
|
|
20241129,195700,147176555,3150,3150,3150,3150,0
|
|
20241129,195600,147176555,3150,3150,3150,3150,0
|
|
20241129,195500,147176555,3150,3150,3150,3150,0
|
|
20241129,195400,147176555,3150,3150,3150,3150,0
|
|
20241129,195300,147176555,3150,3150,3150,3150,0
|
|
20241129,195200,147176555,3150,3150,3150,3150,0
|
|
20241129,195100,147176555,3150,3150,3150,3150,0
|
|
20241129,195000,147176555,3150,3150,3150,3150,0
|
|
20241129,194900,147176555,3150,3150,3150,3150,0
|
|
20241129,194800,147176555,3150,3150,3150,3150,0
|
|
20241129,194700,147176555,3150,3150,3150,3150,0
|
|
20241129,194600,147176555,3150,3150,3150,3150,0
|
|
20241129,194500,147176555,3150,3150,3150,3150,0
|
|
20241129,194400,147176555,3150,3150,3150,3150,0
|
|
20241129,194300,147176555,3150,3150,3150,3150,795
|
|
20241129,194200,147176555,3150,3150,3150,3150,0
|
|
20241129,194100,147176555,3150,3150,3150,3150,0
|
|
20241129,194000,147176555,3150,3150,3150,3150,0
|
|
20241129,193900,147176555,3150,3150,3150,3150,0
|
|
20241129,193800,147176555,3150,3150,3150,3150,0
|
|
20241129,193700,147176555,3150,3150,3150,3150,0
|
|
20241129,193600,147176555,3150,3150,3150,3150,0
|
|
20241129,193500,147176555,3150,3150,3150,3150,0
|
|
20241129,193400,147176555,3150,3150,3150,3150,0
|
|
20241129,193300,147176555,3150,3150,3150,3150,0
|
|
20241129,193200,147176555,3150,3150,3150,3150,0
|
|
20241129,193100,147176555,3150,3150,3150,3150,0
|
|
20241129,193000,147176555,3150,3150,3150,3150,0
|
|
20241129,192900,147176555,3150,3150,3150,3150,0
|
|
20241129,192800,147176555,3150,3150,3150,3150,0
|
|
20241129,192700,147176555,3150,3150,3150,3150,0
|
|
20241129,192600,147176555,3150,3150,3150,3150,0
|
|
20241129,192500,147176555,3150,3150,3150,3150,0
|
|
20241129,192400,147176555,3150,3150,3150,3150,0
|
|
20241129,192300,147176555,3150,3150,3150,3150,0
|
|
20241129,192200,147176555,3150,3150,3150,3150,0
|
|
20241129,192100,147176555,3150,3150,3150,3150,0
|
|
20241129,192000,147176555,3150,3150,3150,3150,0
|
|
20241129,191900,147176555,3150,3150,3150,3150,0
|
|
20241129,191800,147176555,3150,3150,3150,3150,0
|
|
20241129,191700,147176555,3150,3150,3150,3150,0
|
|
20241129,191600,147176555,3150,3150,3150,3150,0
|
|
20241129,191500,147176555,3150,3150,3150,3150,0
|
|
20241129,191400,147176555,3150,3150,3150,3150,0
|
|
20241129,191300,147176555,3150,3150,3150,3150,795
|
|
20241129,191200,147176555,3150,3150,3150,3150,0
|
|
20241129,191100,147176555,3150,3150,3150,3150,0
|
|
20241129,191000,147176555,3150,3150,3150,3150,0
|
|
20241129,190900,147176555,3150,3150,3150,3150,0
|
|
20241129,190800,147176555,3150,3150,3150,3150,0
|
|
20241129,190700,147176555,3150,3150,3150,3150,0
|
|
20241129,190600,147176555,3150,3150,3150,3150,0
|
|
20241129,190500,147176555,3150,3150,3150,3150,0
|
|
20241129,190400,147176555,3150,3150,3150,3150,0
|
|
20241129,190300,147176555,3150,3150,3150,3150,0
|
|
20241129,190200,147176555,3150,3150,3150,3150,0
|
|
20241129,190100,147176555,3150,3150,3150,3150,0
|
|
20241129,190000,147176555,3150,3150,3150,3150,0
|
|
20241129,185900,147176555,3150,3150,3150,3150,0
|
|
20241129,185800,147176555,3150,3150,3150,3150,0
|
|
20241129,185700,147176555,3150,3150,3150,3150,0
|
|
20241129,185600,147176555,3150,3150,3150,3150,0
|
|
20241129,185500,147176555,3150,3150,3150,3150,0
|
|
20241129,185400,147176555,3150,3150,3150,3150,0
|
|
20241129,185300,147176555,3150,3150,3150,3150,0
|
|
20241129,185200,147176555,3150,3150,3150,3150,0
|
|
20241129,185100,147176555,3150,3150,3150,3150,0
|
|
20241129,185000,147176555,3150,3150,3150,3150,0
|
|
20241129,184900,147176555,3150,3150,3150,3150,0
|
|
20241129,184800,147176555,3150,3150,3150,3150,0
|
|
20241129,184700,147176555,3150,3150,3150,3150,0
|
|
20241129,184600,147176555,3150,3150,3150,3150,0
|
|
20241129,184500,147176555,3150,3150,3150,3150,0
|
|
20241129,184400,147176555,3150,3150,3150,3150,0
|
|
20241129,184300,147176555,3150,3150,3150,3150,795
|
|
20241129,184200,147176555,3150,3150,3150,3150,0
|
|
20241129,184100,147176555,3150,3150,3150,3150,0
|
|
20241129,184000,147176555,3150,3150,3150,3150,0
|
|
20241129,183900,147176555,3150,3150,3150,3150,0
|
|
20241129,183800,147176555,3150,3150,3150,3150,0
|
|
20241129,183700,147176555,3150,3150,3150,3150,0
|
|
20241129,183600,147176555,3150,3150,3150,3150,0
|
|
20241129,183500,147176555,3150,3150,3150,3150,0
|
|
20241129,183400,147176555,3150,3150,3150,3150,0
|
|
20241129,183300,147176555,3150,3150,3150,3150,0
|
|
20241129,183200,147176555,3150,3150,3150,3150,0
|
|
20241129,183100,147176555,3150,3150,3150,3150,0
|
|
20241129,183000,147176555,3150,3150,3150,3150,0
|
|
20241129,182900,147176555,3150,3150,3150,3150,0
|
|
20241129,182800,147176555,3150,3150,3150,3150,0
|
|
20241129,182700,147176555,3150,3150,3150,3150,0
|
|
20241129,182600,147176555,3150,3150,3150,3150,0
|
|
20241129,182500,147176555,3150,3150,3150,3150,0
|
|
20241129,182400,147176555,3150,3150,3150,3150,0
|
|
20241129,182300,147176555,3150,3150,3150,3150,0
|
|
20241129,182200,147176555,3150,3150,3150,3150,0
|
|
20241129,182100,147176555,3150,3150,3150,3150,0
|
|
20241129,182000,147176555,3150,3150,3150,3150,0
|
|
20241129,181900,147176555,3150,3150,3150,3150,0
|
|
20241129,181800,147176555,3150,3150,3150,3150,0
|
|
20241129,181700,147176555,3150,3150,3150,3150,0
|
|
20241129,181600,147176555,3150,3150,3150,3150,0
|
|
20241129,181500,147176555,3150,3150,3150,3150,0
|
|
20241129,181400,147176555,3150,3150,3150,3150,0
|
|
20241129,181300,147176555,3150,3150,3150,3150,795
|
|
20241129,181200,147176555,3150,3150,3150,3150,0
|
|
20241129,181100,147176555,3150,3150,3150,3150,0
|
|
20241129,181000,147176555,3150,3150,3150,3150,0
|
|
20241129,180900,147176555,3150,3150,3150,3150,0
|
|
20241129,180800,147176555,3150,3150,3150,3150,0
|
|
20241129,180700,147176555,3150,3150,3150,3150,0
|
|
20241129,180600,147176555,3150,3150,3150,3150,0
|
|
20241129,180500,147176555,3150,3150,3150,3150,0
|
|
20241129,180400,147176555,3150,3150,3150,3150,0
|
|
20241129,180300,147176555,3150,3150,3150,3150,0
|
|
20241129,180200,147176555,3150,3150,3150,3150,0
|
|
20241129,180100,147176555,3150,3150,3150,3150,0
|
|
20241129,180000,147176555,3150,3150,3150,3150,0
|
|
20241129,175900,147176555,3150,3150,3150,3150,0
|
|
20241129,175800,147176555,3150,3150,3150,3150,0
|
|
20241129,175700,147176555,3150,3150,3150,3150,0
|
|
20241129,175600,147176555,3150,3150,3150,3150,0
|
|
20241129,175500,147176555,3150,3150,3150,3150,0
|
|
20241129,175400,147176555,3150,3150,3150,3150,0
|
|
20241129,175300,147176555,3150,3150,3150,3150,0
|
|
20241129,175200,147176555,3150,3150,3150,3150,0
|
|
20241129,175100,147176555,3150,3150,3150,3150,0
|
|
20241129,175000,147176555,3150,3150,3150,3150,0
|
|
20241129,174900,147176555,3150,3150,3150,3150,0
|
|
20241129,174800,147176555,3150,3150,3150,3150,0
|
|
20241129,174700,147176555,3150,3150,3150,3150,0
|
|
20241129,174600,147176555,3150,3150,3150,3150,0
|
|
20241129,174500,147176555,3150,3150,3150,3150,0
|
|
20241129,174400,147176555,3150,3150,3150,3150,0
|
|
20241129,174300,147176555,3150,3150,3150,3150,795
|
|
20241129,174200,147176555,3150,3150,3150,3150,0
|
|
20241129,174100,147176555,3150,3150,3150,3150,0
|
|
20241129,174000,147176555,3150,3150,3150,3150,0
|
|
20241129,173900,147176555,3150,3150,3150,3150,0
|
|
20241129,173800,147176555,3150,3150,3150,3150,0
|
|
20241129,173700,147176555,3150,3150,3150,3150,0
|
|
20241129,173600,147176555,3150,3150,3150,3150,0
|
|
20241129,173500,147176555,3150,3150,3150,3150,0
|
|
20241129,173400,147176555,3150,3150,3150,3150,0
|
|
20241129,173300,147176555,3150,3150,3150,3150,0
|
|
20241129,173200,147176555,3150,3150,3150,3150,0
|
|
20241129,173100,147176555,3150,3150,3150,3150,0
|
|
20241129,173000,147176555,3150,3150,3150,3150,0
|
|
20241129,172900,147176555,3150,3150,3150,3150,0
|
|
20241129,172800,147176555,3150,3150,3150,3150,0
|
|
20241129,172700,147176555,3150,3150,3150,3150,0
|
|
20241129,172600,147176555,3150,3150,3150,3150,0
|
|
20241129,172500,147176555,3150,3150,3150,3150,0
|
|
20241129,172400,147176555,3150,3150,3150,3150,0
|
|
20241129,172300,147176555,3150,3150,3150,3150,0
|
|
20241129,172200,147176555,3150,3150,3150,3150,0
|
|
20241129,172100,147176555,3150,3150,3150,3150,0
|
|
20241129,172000,147176555,3150,3150,3150,3150,0
|
|
20241129,171900,147176555,3150,3150,3150,3150,0
|
|
20241129,171800,147176555,3150,3150,3150,3150,0
|
|
20241129,171700,147176555,3150,3150,3150,3150,0
|
|
20241129,171600,147176555,3150,3150,3150,3150,0
|
|
20241129,171500,147176555,3150,3150,3150,3150,0
|
|
20241129,171400,147176555,3150,3150,3150,3150,0
|
|
20241129,171300,147176555,3150,3150,3150,3150,795
|
|
20241129,171200,147176555,3150,3150,3150,3150,0
|
|
20241129,171100,147176555,3150,3150,3150,3150,0
|
|
20241129,171000,147176555,3150,3150,3150,3150,0
|
|
20241129,170900,147176555,3150,3150,3150,3150,0
|
|
20241129,170800,147176555,3150,3150,3150,3150,0
|
|
20241129,170700,147176555,3150,3150,3150,3150,0
|
|
20241129,170600,147176555,3150,3150,3150,3150,0
|
|
20241129,170500,147176555,3150,3150,3150,3150,0
|
|
20241129,170400,147176555,3150,3150,3150,3150,0
|
|
20241129,170300,147176555,3150,3150,3150,3150,0
|
|
20241129,170200,147176555,3150,3150,3150,3150,0
|
|
20241129,170100,147176555,3150,3150,3150,3150,0
|
|
20241129,170000,147176555,3150,3150,3150,3150,0
|
|
20241129,165900,147176555,3150,3150,3150,3150,0
|
|
20241129,165800,147176555,3150,3150,3150,3150,0
|
|
20241129,165700,147176555,3150,3150,3150,3150,0
|
|
20241129,165600,147176555,3150,3150,3150,3150,0
|
|
20241129,165500,147176555,3150,3150,3150,3150,0
|
|
20241129,165400,147176555,3150,3150,3150,3150,0
|
|
20241129,165300,147176555,3150,3150,3150,3150,0
|
|
20241129,165200,147176555,3150,3150,3150,3150,0
|
|
20241129,165100,147176555,3150,3150,3150,3150,0
|
|
20241129,165000,147176555,3150,3150,3150,3150,0
|
|
20241129,164900,147176555,3150,3150,3150,3150,0
|
|
20241129,164800,147176555,3150,3150,3150,3150,0
|
|
20241129,164700,147176555,3150,3150,3150,3150,0
|
|
20241129,164600,147176555,3150,3150,3150,3150,0
|
|
20241129,164500,147176555,3150,3150,3150,3150,0
|
|
20241129,164400,147176555,3150,3150,3150,3150,0
|
|
20241129,164300,147176555,3150,3150,3150,3150,795
|
|
20241129,164200,147176555,3150,3150,3150,3150,0
|
|
20241129,164100,147176555,3150,3150,3150,3150,0
|
|
20241129,164000,147176555,3150,3150,3150,3150,0
|
|
20241129,163900,147176555,3150,3150,3150,3150,0
|
|
20241129,163800,147176555,3150,3150,3150,3150,0
|
|
20241129,163700,147176555,3150,3150,3150,3150,0
|
|
20241129,163600,147176555,3150,3150,3150,3150,0
|
|
20241129,163500,147176555,3150,3150,3150,3150,0
|
|
20241129,163400,147176555,3150,3150,3150,3150,0
|
|
20241129,163300,147176555,3150,3150,3150,3150,0
|
|
20241129,163200,147176555,3150,3150,3150,3150,0
|
|
20241129,163100,147176555,3150,3150,3150,3150,0
|
|
20241129,163000,147176555,3150,3150,3150,3150,0
|
|
20241129,162900,147176555,3150,3150,3150,3150,0
|
|
20241129,162800,147176555,3150,3150,3150,3150,0
|
|
20241129,162700,147176555,3150,3150,3150,3150,0
|
|
20241129,162600,147176555,3150,3150,3150,3150,0
|
|
20241129,162500,147176555,3150,3150,3150,3150,0
|
|
20241129,162400,147176555,3150,3150,3150,3150,0
|
|
20241129,162300,147176555,3150,3150,3150,3150,0
|
|
20241129,162200,147176555,3150,3150,3150,3150,0
|
|
20241129,162100,147176555,3150,3150,3150,3150,0
|
|
20241129,162000,147176555,3150,3150,3150,3150,0
|
|
20241129,161900,147176555,3150,3150,3150,3150,0
|
|
20241129,161800,147176555,3150,3150,3150,3150,0
|
|
20241129,161700,147176555,3150,3150,3150,3150,0
|
|
20241129,161600,147176555,3150,3150,3150,3150,0
|
|
20241129,161500,147176555,3150,3150,3150,3150,0
|
|
20241129,161400,147176555,3150,3150,3150,3150,0
|
|
20241129,161300,147176555,3150,3150,3150,3150,795
|
|
20241129,161200,147176555,3150,3150,3150,3150,0
|
|
20241129,161100,147176555,3150,3150,3150,3150,0
|
|
20241129,161000,147176555,3150,3150,3150,3150,0
|
|
20241129,160900,147176555,3150,3150,3150,3150,0
|
|
20241129,160800,147176555,3150,3150,3150,3150,0
|
|
20241129,160700,147176555,3150,3150,3150,3150,0
|
|
20241129,160600,147176555,3150,3150,3150,3150,0
|
|
20241129,160500,147176555,3150,3150,3150,3150,0
|
|
20241129,160400,147176555,3150,3150,3150,3150,0
|
|
20241129,160300,147176555,3150,3150,3150,3150,0
|
|
20241129,160200,147176555,3150,3150,3150,3150,0
|
|
20241129,160100,147176555,3150,3150,3150,3150,0
|
|
20241129,160000,147176555,3150,3150,3150,3150,0
|
|
20241129,155900,147176555,3150,3150,3150,3150,0
|
|
20241129,155800,147176555,3150,3150,3150,3150,0
|
|
20241129,155700,147176555,3150,3150,3150,3150,0
|
|
20241129,155600,147176555,3150,3150,3150,3150,0
|
|
20241129,155500,147176555,3150,3150,3150,3150,0
|
|
20241129,155400,147176555,3150,3150,3150,3150,0
|
|
20241129,155300,147176555,3150,3150,3150,3150,0
|
|
20241129,155200,147176555,3150,3150,3150,3150,0
|
|
20241129,155100,147176555,3150,3150,3150,3150,0
|
|
20241129,155000,147176555,3150,3150,3150,3150,0
|
|
20241129,154900,147176555,3150,3150,3150,3150,0
|
|
20241129,154800,147176555,3150,3150,3150,3150,0
|
|
20241129,154700,147176555,3150,3150,3150,3150,0
|
|
20241129,154600,147176555,3150,3150,3150,3150,0
|
|
20241129,154500,147176555,3150,3150,3150,3150,0
|
|
20241129,154400,147176555,3150,3150,3150,3150,0
|
|
20241129,154300,147176555,3150,3150,3150,3150,795
|
|
20241129,154200,147176555,3150,3150,3150,3150,0
|
|
20241129,154100,147176555,3150,3150,3150,3150,0
|
|
20241129,154000,147176555,3150,3150,3150,3150,0
|
|
20241129,153900,147176555,3150,3150,3150,3150,0
|
|
20241129,153800,147176555,3150,3150,3150,3150,0
|
|
20241129,153700,147176555,3150,3150,3150,3150,0
|
|
20241129,153600,147176555,3150,3150,3150,3150,0
|
|
20241129,153500,147176555,3150,3150,3150,3150,0
|
|
20241129,153400,147176555,3150,3150,3150,3150,0
|
|
20241129,153300,147176555,3150,3150,3150,3150,0
|
|
20241129,153200,147176555,3150,3150,3150,3150,0
|
|
20241129,153100,147176555,3150,3150,3150,3150,0
|
|
20241129,153000,147176555,3150,3150,3150,3150,795
|
|
20241129,152900,144672305,3150,3150,3150,3150,0
|
|
20241129,152800,144672305,3150,3150,3150,3150,0
|
|
20241129,152700,144672305,3150,3150,3150,3150,0
|
|
20241129,152600,144672305,3150,3150,3150,3150,0
|
|
20241129,152500,144672305,3150,3150,3150,3150,0
|
|
20241129,152400,144672305,3150,3150,3150,3150,0
|
|
20241129,152300,144672305,3150,3150,3150,3150,0
|
|
20241129,152200,144672305,3150,3150,3150,3150,0
|
|
20241129,152100,144672305,3150,3150,3150,3150,0
|
|
20241129,152000,144672305,3150,3150,3150,3150,0
|
|
20241129,151900,144672305,3150,3125,3150,3125,2304
|
|
20241129,151800,137458115,3130,3120,3130,3120,400
|
|
20241129,151700,136207160,3120,3120,3120,3120,51
|
|
20241129,151600,136048040,3130,3120,3130,3120,5
|
|
20241129,151500,136032425,3120,3120,3120,3120,3
|
|
20241129,151400,136023065,3125,3125,3125,3125,0
|
|
20241129,151300,136023065,3125,3125,3125,3125,0
|
|
20241129,151200,136023065,3125,3125,3125,3125,0
|
|
20241129,151100,136023065,3125,3125,3125,3125,0
|
|
20241129,151000,136023065,3125,3120,3130,3120,11
|
|
20241129,150900,135988695,3120,3120,3120,3120,0
|
|
20241129,150800,135988695,3120,3125,3125,3120,1319
|
|
20241129,150700,131873310,3125,3125,3125,3125,30
|
|
20241129,150600,131779560,3125,3125,3125,3125,0
|
|
20241129,150500,131779560,3125,3125,3125,3125,1
|
|
20241129,150400,131776435,3125,3125,3125,3125,0
|
|
20241129,150300,131776435,3125,3125,3125,3125,0
|
|
20241129,150200,131776435,3125,3125,3125,3125,0
|
|
20241129,150100,131776435,3125,3120,3125,3120,101
|
|
20241129,150000,131461310,3125,3125,3125,3125,0
|
|
20241129,145900,131461310,3125,3125,3125,3125,0
|
|
20241129,145800,131461310,3125,3125,3125,3125,0
|
|
20241129,145700,131461310,3125,3125,3125,3125,2
|
|
20241129,145600,131455060,3125,3125,3125,3125,3
|
|
20241129,145500,131445685,3125,3125,3125,3125,2
|
|
20241129,145400,131439435,3125,3125,3140,3125,5
|
|
20241129,145300,131423790,3125,3125,3125,3125,0
|
|
20241129,145200,131423790,3125,3125,3125,3125,0
|
|
20241129,145100,131423790,3125,3125,3125,3125,4
|
|
20241129,145000,131411290,3125,3125,3140,3125,4
|
|
20241129,144900,131398775,3125,3125,3125,3125,0
|
|
20241129,144800,131398775,3125,3125,3140,3125,104
|
|
20241129,144700,131072750,3125,3125,3125,3125,0
|
|
20241129,144600,131072750,3125,3125,3125,3125,0
|
|
20241129,144500,131072750,3125,3125,3125,3125,148
|
|
20241129,144400,130610250,3125,3125,3125,3125,9
|
|
20241129,144300,130582125,3125,3125,3125,3125,0
|
|
20241129,144200,130582125,3125,3125,3125,3125,0
|
|
20241129,144100,130582125,3125,3125,3125,3125,0
|
|
20241129,144000,130582125,3125,3120,3125,3120,722
|
|
20241129,143900,128329335,3120,3120,3120,3120,0
|
|
20241129,143800,128329335,3120,3120,3120,3120,0
|
|
20241129,143700,128329335,3120,3120,3120,3120,0
|
|
20241129,143600,128329335,3120,3120,3120,3120,101
|
|
20241129,143500,128014215,3120,3120,3120,3120,101
|
|
20241129,143400,127699095,3120,3120,3120,3120,6
|
|
20241129,143300,127680375,3120,3120,3120,3120,3
|
|
20241129,143200,127671015,3120,3120,3120,3120,298
|
|
20241129,143100,126741255,3125,3125,3125,3125,20
|
|
20241129,143000,126678755,3125,3125,3125,3125,0
|
|
20241129,142900,126678755,3125,3125,3125,3125,0
|
|
20241129,142800,126678755,3125,3125,3125,3125,0
|
|
20241129,142700,126678755,3125,3125,3125,3125,0
|
|
20241129,142600,126678755,3125,3125,3125,3125,0
|
|
20241129,142500,126678755,3125,3125,3125,3125,5
|
|
20241129,142400,126663130,3125,3125,3125,3125,0
|
|
20241129,142300,126663130,3125,3125,3125,3125,0
|
|
20241129,142200,126663130,3125,3125,3125,3125,0
|
|
20241129,142100,126663130,3125,3125,3125,3125,0
|
|
20241129,142000,126663130,3125,3125,3125,3125,0
|
|
20241129,141900,126663130,3125,3125,3125,3125,0
|
|
20241129,141800,126663130,3125,3125,3125,3125,0
|
|
20241129,141700,126663130,3125,3125,3125,3125,0
|
|
20241129,141600,126663130,3125,3125,3125,3125,10
|
|
20241129,141500,126631880,3125,3125,3125,3125,14
|
|
20241129,141400,126588130,3125,3125,3125,3125,0
|
|
20241129,141300,126588130,3125,3125,3125,3125,1
|
|
20241129,141200,126585005,3120,3120,3120,3120,0
|
|
20241129,141100,126585005,3120,3120,3120,3120,197
|
|
20241129,141000,125970365,3120,3120,3120,3120,0
|
|
20241129,140900,125970365,3120,3120,3120,3120,5
|
|
20241129,140800,125954765,3120,3120,3120,3120,0
|
|
20241129,140700,125954765,3120,3120,3120,3120,182
|
|
20241129,140600,125386925,3120,3120,3120,3120,840
|
|
20241129,140500,122766125,3120,3120,3120,3120,100
|
|
20241129,140400,122454125,3120,3120,3120,3120,100
|
|
20241129,140300,122142125,3120,3120,3120,3120,0
|
|
20241129,140200,122142125,3120,3120,3120,3120,0
|
|
20241129,140100,122142125,3120,3120,3120,3120,515
|
|
20241129,140000,120535325,3120,3120,3120,3120,0
|
|
20241129,135900,120535325,3120,3120,3120,3120,0
|
|
20241129,135800,120535325,3120,3120,3120,3120,0
|
|
20241129,135700,120535325,3120,3120,3120,3120,44
|
|
20241129,135600,120398045,3125,3125,3125,3125,3
|
|
20241129,135500,120388670,3125,3125,3125,3125,0
|
|
20241129,135400,120388670,3125,3125,3125,3125,19
|
|
20241129,135300,120329295,3125,3125,3125,3125,0
|
|
20241129,135200,120329295,3125,3125,3125,3125,1
|
|
20241129,135100,120326170,3125,3125,3125,3125,0
|
|
20241129,135000,120326170,3125,3125,3125,3125,1
|
|
20241129,134900,120323045,3125,3130,3130,3125,751
|
|
20241129,134800,117973820,3130,3130,3130,3130,0
|
|
20241129,134700,117973820,3130,3130,3130,3130,55
|
|
20241129,134600,117801670,3135,3135,3135,3135,0
|
|
20241129,134500,117801670,3135,3135,3135,3135,5
|
|
20241129,134400,117785995,3130,3130,3130,3130,0
|
|
20241129,134300,117785995,3130,3130,3130,3130,0
|
|
20241129,134200,117785995,3130,3130,3130,3130,0
|
|
20241129,134100,117785995,3130,3130,3130,3130,0
|
|
20241129,134000,117785995,3130,3130,3130,3130,0
|
|
20241129,133900,117785995,3130,3130,3130,3130,0
|
|
20241129,133800,117785995,3130,3130,3130,3130,0
|
|
20241129,133700,117785995,3130,3130,3130,3130,0
|
|
20241129,133600,117785995,3130,3130,3130,3130,0
|
|
20241129,133500,117785995,3130,3130,3130,3130,0
|
|
20241129,133400,117785995,3130,3130,3130,3130,0
|
|
20241129,133300,117785995,3130,3130,3130,3130,0
|
|
20241129,133200,117785995,3130,3130,3130,3130,0
|
|
20241129,133100,117785995,3130,3130,3130,3130,0
|
|
20241129,133000,117785995,3130,3130,3130,3130,0
|
|
20241129,132900,117785995,3130,3130,3130,3130,0
|
|
20241129,132800,117785995,3130,3130,3130,3130,0
|
|
20241129,132700,117785995,3130,3130,3130,3130,0
|
|
20241129,132600,117785995,3130,3130,3130,3130,1
|
|
20241129,132500,117782865,3130,3130,3130,3130,3
|
|
20241129,132400,117773475,3130,3130,3130,3130,0
|
|
20241129,132300,117773475,3130,3130,3130,3130,18
|
|
20241129,132200,117717135,3130,3130,3130,3130,0
|
|
20241129,132100,117717135,3130,3130,3130,3130,0
|
|
20241129,132000,117717135,3130,3130,3130,3130,0
|
|
20241129,131900,117717135,3130,3130,3130,3130,21
|
|
20241129,131800,117651405,3130,3130,3130,3130,0
|
|
20241129,131700,117651405,3130,3130,3130,3130,0
|
|
20241129,131600,117651405,3130,3130,3130,3130,0
|
|
20241129,131500,117651405,3130,3130,3130,3130,0
|
|
20241129,131400,117651405,3130,3130,3130,3130,0
|
|
20241129,131300,117651405,3130,3130,3130,3130,182
|
|
20241129,131200,117081745,3130,3130,3130,3130,50
|
|
20241129,131100,116925245,3125,3125,3125,3125,0
|
|
20241129,131000,116925245,3125,3125,3125,3125,0
|
|
20241129,130900,116925245,3125,3125,3125,3125,0
|
|
20241129,130800,116925245,3125,3125,3125,3125,0
|
|
20241129,130700,116925245,3125,3125,3125,3125,0
|
|
20241129,130600,116925245,3125,3125,3125,3125,0
|
|
20241129,130500,116925245,3125,3125,3125,3125,0
|
|
20241129,130400,116925245,3125,3125,3125,3125,41
|
|
20241129,130300,116797120,3130,3130,3130,3130,0
|
|
20241129,130200,116797120,3130,3130,3130,3130,0
|
|
20241129,130100,116797120,3130,3130,3130,3130,3
|
|
20241129,130000,116787730,3130,3130,3130,3130,0
|
|
20241129,125900,116787730,3130,3130,3130,3130,0
|
|
20241129,125800,116787730,3130,3130,3130,3130,0
|
|
20241129,125700,116787730,3130,3130,3130,3130,0
|
|
20241129,125600,116787730,3130,3130,3130,3130,0
|
|
20241129,125500,116787730,3130,3130,3130,3130,0
|
|
20241129,125400,116787730,3130,3130,3130,3130,5
|
|
20241129,125300,116772080,3130,3130,3130,3130,0
|
|
20241129,125200,116772080,3130,3130,3130,3130,0
|
|
20241129,125100,116772080,3130,3130,3130,3130,0
|
|
20241129,125000,116772080,3130,3130,3130,3130,0
|
|
20241129,124900,116772080,3130,3130,3130,3130,0
|
|
20241129,124800,116772080,3130,3130,3130,3130,0
|
|
20241129,124700,116772080,3130,3130,3130,3130,0
|
|
20241129,124600,116772080,3130,3130,3130,3130,49
|
|
20241129,124500,116618710,3125,3125,3125,3125,0
|
|
20241129,124400,116618710,3125,3125,3125,3125,0
|
|
20241129,124300,116618710,3125,3125,3125,3125,19
|
|
20241129,124200,116559335,3130,3130,3130,3130,0
|
|
20241129,124100,116559335,3130,3130,3130,3130,0
|
|
20241129,124000,116559335,3130,3130,3130,3130,0
|
|
20241129,123900,116559335,3130,3130,3130,3130,0
|
|
20241129,123800,116559335,3130,3130,3130,3130,4
|
|
20241129,123700,116546815,3130,3130,3130,3130,188
|
|
20241129,123600,115958375,3130,3130,3130,3130,0
|
|
20241129,123500,115958375,3130,3130,3130,3130,0
|
|
20241129,123400,115958375,3130,3130,3130,3130,0
|
|
20241129,123300,115958375,3130,3130,3130,3130,0
|
|
20241129,123200,115958375,3130,3130,3130,3130,0
|
|
20241129,123100,115958375,3130,3130,3130,3130,0
|
|
20241129,123000,115958375,3130,3130,3130,3130,1
|
|
20241129,122900,115955245,3130,3130,3130,3130,0
|
|
20241129,122800,115955245,3130,3130,3130,3130,500
|
|
20241129,122700,114390245,3125,3125,3125,3125,0
|
|
20241129,122600,114390245,3125,3125,3125,3125,0
|
|
20241129,122500,114390245,3125,3125,3125,3125,0
|
|
20241129,122400,114390245,3125,3125,3125,3125,0
|
|
20241129,122300,114390245,3125,3125,3125,3125,0
|
|
20241129,122200,114390245,3125,3125,3125,3125,0
|
|
20241129,122100,114390245,3125,3125,3125,3125,0
|
|
20241129,122000,114390245,3125,3125,3125,3125,0
|
|
20241129,121900,114390245,3125,3125,3125,3125,0
|
|
20241129,121800,114390245,3125,3125,3125,3125,0
|
|
20241129,121700,114390245,3125,3125,3125,3125,281
|
|
20241129,121600,113512120,3130,3130,3130,3130,3
|
|
20241129,121500,113502730,3125,3125,3125,3125,0
|
|
20241129,121400,113502730,3125,3125,3125,3125,0
|
|
20241129,121300,113502730,3125,3125,3125,3125,0
|
|
20241129,121200,113502730,3125,3125,3125,3125,0
|
|
20241129,121100,113502730,3125,3125,3125,3125,0
|
|
20241129,121000,113502730,3125,3125,3125,3125,0
|
|
20241129,120900,113502730,3125,3125,3125,3125,1
|
|
20241129,120800,113499605,3125,3125,3125,3125,0
|
|
20241129,120700,113499605,3125,3125,3125,3125,1
|
|
20241129,120600,113496480,3120,3120,3120,3120,0
|
|
20241129,120500,113496480,3120,3120,3120,3120,0
|
|
20241129,120400,113496480,3120,3120,3120,3120,1
|
|
20241129,120300,113493360,3120,3120,3120,3120,0
|
|
20241129,120200,113493360,3120,3120,3120,3120,0
|
|
20241129,120100,113493360,3120,3120,3120,3120,0
|
|
20241129,120000,113493360,3120,3115,3120,3115,5
|
|
20241129,115900,113477775,3115,3115,3115,3115,0
|
|
20241129,115800,113477775,3115,3115,3115,3115,0
|
|
20241129,115700,113477775,3115,3115,3115,3115,1
|
|
20241129,115600,113474660,3115,3115,3115,3115,400
|
|
20241129,115500,112228660,3115,3115,3115,3115,0
|
|
20241129,115400,112228660,3115,3115,3115,3115,11
|
|
20241129,115300,112194395,3115,3115,3115,3115,39
|
|
20241129,115200,112072910,3115,3120,3120,3110,712
|
|
20241129,115100,109856630,3120,3130,3130,3120,3500
|
|
20241129,115000,98935800,3130,3130,3130,3130,1
|
|
20241129,114900,98932670,3130,3130,3130,3130,0
|
|
20241129,114800,98932670,3130,3130,3130,3130,0
|
|
20241129,114700,98932670,3130,3130,3130,3130,0
|
|
20241129,114600,98932670,3130,3130,3130,3130,0
|
|
20241129,114500,98932670,3130,3130,3130,3130,0
|
|
20241129,114400,98932670,3130,3130,3130,3130,0
|
|
20241129,114300,98932670,3130,3130,3130,3130,0
|
|
20241129,114200,98932670,3130,3130,3130,3130,82
|
|
20241129,114100,98676010,3130,3130,3130,3130,0
|
|
20241129,114000,98676010,3130,3130,3130,3130,6
|
|
20241129,113900,98657230,3130,3130,3130,3130,0
|
|
20241129,113800,98657230,3130,3130,3130,3130,0
|
|
20241129,113700,98657230,3130,3130,3130,3130,0
|
|
20241129,113600,98657230,3130,3130,3130,3130,2
|
|
20241129,113500,98650970,3125,3125,3125,3125,0
|
|
20241129,113400,98650970,3125,3125,3125,3125,0
|
|
20241129,113300,98650970,3125,3125,3125,3125,0
|
|
20241129,113200,98650970,3125,3125,3125,3125,0
|
|
20241129,113100,98650970,3125,3125,3125,3125,0
|
|
20241129,113000,98650970,3125,3125,3125,3125,0
|
|
20241129,112900,98650970,3125,3125,3125,3125,0
|
|
20241129,112800,98650970,3125,3125,3125,3125,0
|
|
20241129,112700,98650970,3125,3125,3125,3125,0
|
|
20241129,112600,98650970,3125,3125,3125,3125,0
|
|
20241129,112500,98650970,3125,3125,3125,3125,0
|
|
20241129,112400,98650970,3125,3125,3125,3125,13
|
|
20241129,112300,98610345,3130,3130,3130,3130,0
|
|
20241129,112200,98610345,3130,3130,3130,3130,0
|
|
20241129,112100,98610345,3130,3130,3130,3130,77
|
|
20241129,112000,98369335,3130,3130,3130,3130,0
|
|
20241129,111900,98369335,3130,3130,3130,3130,57
|
|
20241129,111800,98190925,3130,3130,3130,3130,0
|
|
20241129,111700,98190925,3130,3130,3130,3130,0
|
|
20241129,111600,98190925,3130,3130,3130,3130,0
|
|
20241129,111500,98190925,3130,3130,3130,3130,0
|
|
20241129,111400,98190925,3130,3130,3130,3130,0
|
|
20241129,111300,98190925,3130,3130,3130,3130,0
|
|
20241129,111200,98190925,3130,3130,3130,3130,0
|
|
20241129,111100,98190925,3130,3130,3130,3130,0
|
|
20241129,111000,98190925,3130,3130,3130,3130,0
|
|
20241129,110900,98190925,3130,3130,3130,3130,0
|
|
20241129,110800,98190925,3130,3130,3130,3130,0
|
|
20241129,110700,98190925,3130,3130,3130,3130,0
|
|
20241129,110600,98190925,3130,3130,3130,3130,0
|
|
20241129,110500,98190925,3130,3130,3130,3130,0
|
|
20241129,110400,98190925,3130,3130,3130,3130,0
|
|
20241129,110300,98190925,3130,3130,3130,3130,0
|
|
20241129,110200,98190925,3130,3130,3130,3130,0
|
|
20241129,110100,98190925,3130,3130,3130,3130,0
|
|
20241129,110000,98190925,3130,3130,3130,3130,0
|
|
20241129,105900,98190925,3130,3130,3130,3130,1
|
|
20241129,105800,98187795,3130,3130,3130,3130,159
|
|
20241129,105700,97690125,3130,3130,3130,3130,0
|
|
20241129,105600,97690125,3130,3130,3130,3130,0
|
|
20241129,105500,97690125,3130,3130,3130,3130,4
|
|
20241129,105400,97677605,3130,3125,3130,3125,6
|
|
20241129,105300,97658850,3120,3120,3135,3120,26
|
|
20241129,105200,97577525,3115,3115,3115,3115,0
|
|
20241129,105100,97577525,3115,3115,3115,3115,1678
|
|
20241129,105000,92350555,3120,3130,3130,3120,207
|
|
20241129,104900,91704390,3135,3135,3135,3135,0
|
|
20241129,104800,91704390,3135,3135,3135,3135,0
|
|
20241129,104700,91704390,3135,3135,3135,3135,0
|
|
20241129,104600,91704390,3135,3135,3135,3135,124
|
|
20241129,104500,91315650,3135,3135,3135,3135,7
|
|
20241129,104400,91293705,3135,3135,3135,3135,0
|
|
20241129,104300,91293705,3135,3135,3135,3135,0
|
|
20241129,104200,91293705,3135,3135,3135,3135,0
|
|
20241129,104100,91293705,3135,3135,3135,3135,0
|
|
20241129,104000,91293705,3135,3135,3135,3135,0
|
|
20241129,103900,91293705,3135,3135,3135,3135,0
|
|
20241129,103800,91293705,3135,3135,3135,3135,7
|
|
20241129,103700,91271760,3135,3135,3135,3135,0
|
|
20241129,103600,91271760,3135,3135,3135,3135,0
|
|
20241129,103500,91271760,3135,3135,3135,3135,0
|
|
20241129,103400,91271760,3135,3135,3135,3135,1
|
|
20241129,103300,91268625,3130,3130,3130,3130,0
|
|
20241129,103200,91268625,3130,3130,3130,3130,72
|
|
20241129,103100,91043265,3130,3130,3130,3130,0
|
|
20241129,103000,91043265,3130,3130,3130,3130,0
|
|
20241129,102900,91043265,3130,3130,3130,3130,0
|
|
20241129,102800,91043265,3130,3130,3130,3130,0
|
|
20241129,102700,91043265,3130,3130,3130,3130,0
|
|
20241129,102600,91043265,3130,3130,3130,3130,1
|
|
20241129,102500,91040135,3130,3130,3130,3130,0
|
|
20241129,102400,91040135,3130,3130,3130,3130,800
|
|
20241129,102300,88536135,3125,3125,3125,3125,0
|
|
20241129,102200,88536135,3125,3125,3125,3125,26
|
|
20241129,102100,88454885,3125,3125,3125,3125,9
|
|
20241129,102000,88426760,3125,3125,3125,3125,15
|
|
20241129,101900,88379885,3125,3120,3150,3120,20
|
|
20241129,101800,88317400,3115,3125,3125,3115,13176
|
|
20241129,101700,47239425,3125,3125,3125,3125,754
|
|
20241129,101600,44883175,3125,3125,3125,3125,0
|
|
20241129,101500,44883175,3125,3125,3125,3125,0
|
|
20241129,101400,44883175,3125,3125,3125,3125,110
|
|
20241129,101300,44539425,3125,3125,3125,3125,40
|
|
20241129,101200,44414425,3125,3125,3125,3125,30
|
|
20241129,101100,44320675,3125,3125,3125,3125,10
|
|
20241129,101000,44289425,3125,3125,3125,3125,0
|
|
20241129,100900,44289425,3125,3125,3125,3125,0
|
|
20241129,100800,44289425,3125,3125,3125,3125,0
|
|
20241129,100700,44289425,3125,3120,3125,3120,1243
|
|
20241129,100600,40411240,3120,3120,3120,3120,10
|
|
20241129,100500,40380040,3120,3120,3120,3120,0
|
|
20241129,100400,40380040,3120,3120,3120,3120,10
|
|
20241129,100300,40348840,3120,3120,3120,3120,24
|
|
20241129,100200,40273960,3120,3120,3120,3120,0
|
|
20241129,100100,40273960,3120,3120,3120,3120,2
|
|
20241129,100000,40267720,3120,3130,3130,3120,8828
|
|
20241129,095900,12717205,3135,3135,3135,3135,1
|
|
20241129,095800,12714070,3130,3130,3130,3130,0
|
|
20241129,095700,12714070,3130,3140,3140,3130,602
|
|
20241129,095600,10829790,3135,3135,3135,3135,1140
|
|
20241129,095500,7255890,3140,3140,3140,3140,0
|
|
20241129,095400,7255890,3140,3140,3140,3140,32
|
|
20241129,095300,7155410,3145,3140,3145,3140,63
|
|
20241129,095200,6957375,3135,3135,3135,3135,600
|
|
20241129,095100,5076375,3135,3140,3140,3135,350
|
|
20241129,095000,3978990,3145,3145,3145,3145,0
|
|
20241129,094900,3978990,3145,3145,3145,3145,0
|
|
20241129,094800,3978990,3145,3145,3145,3145,0
|
|
20241129,094700,3978990,3145,3145,3145,3145,0
|
|
20241129,094600,3978990,3145,3145,3145,3145,0
|
|
20241129,094500,3978990,3145,3145,3145,3145,0
|
|
20241129,094400,3978990,3145,3145,3145,3145,0
|
|
20241129,094300,3978990,3145,3145,3145,3145,0
|
|
20241129,094200,3978990,3145,3145,3145,3145,0
|
|
20241129,094100,3978990,3145,3145,3145,3145,53
|
|
20241129,094000,3812305,3145,3145,3145,3145,2
|
|
20241129,093900,3806015,3145,3145,3145,3145,0
|
|
20241129,093800,3806015,3145,3145,3145,3145,0
|
|
20241129,093700,3806015,3145,3145,3145,3145,0
|
|
20241129,093600,3806015,3145,3145,3145,3145,50
|
|
20241129,093500,3648765,3145,3140,3145,3140,3
|
|
20241129,093400,3639335,3145,3145,3145,3145,0
|
|
20241129,093300,3639335,3145,3135,3145,3135,320
|
|
20241129,093200,2636115,3145,3145,3145,3145,7
|
|
20241129,093100,2614100,3145,3140,3160,3140,10
|
|
20241129,093000,2582615,3140,3140,3140,3140,105
|
|
20241129,092900,2252915,3140,3140,3140,3140,0
|
|
20241129,092800,2252915,3140,3140,3140,3140,0
|
|
20241129,092700,2252915,3140,3140,3140,3140,0
|
|
20241129,092600,2252915,3140,3140,3140,3140,5
|
|
20241129,092500,2237215,3140,3140,3140,3140,0
|
|
20241129,092400,2237215,3140,3140,3140,3140,0
|
|
20241129,092300,2237215,3140,3140,3140,3140,40
|
|
20241129,092200,2111615,3140,3140,3140,3140,208
|
|
20241129,092100,1458495,3145,3145,3145,3145,38
|
|
20241129,092000,1338985,3145,3145,3145,3145,2
|
|
20241129,091900,1332695,3150,3150,3150,3150,6
|
|
20241129,091800,1313795,3160,3160,3160,3160,0
|
|
20241129,091700,1313795,3160,3160,3160,3160,0
|
|
20241129,091600,1313795,3160,3160,3160,3160,0
|
|
20241129,091500,1313795,3160,3160,3160,3160,0
|
|
20241129,091400,1313795,3160,3155,3160,3155,357
|
|
20241129,091300,185680,3160,3160,3160,3160,0
|
|
20241129,091200,185680,3160,3160,3160,3160,0
|
|
20241129,091100,185680,3160,3160,3160,3160,0
|
|
20241129,091000,185680,3160,3160,3160,3160,0
|
|
20241129,090900,185680,3160,3160,3160,3160,0
|
|
20241129,090800,185680,3160,3160,3160,3160,0
|
|
20241129,090700,185680,3160,3160,3160,3160,1
|
|
20241129,090600,182520,3155,3155,3155,3155,0
|
|
20241129,090500,182520,3155,3160,3160,3145,53
|
|
20241129,090400,15810,3160,3160,3160,3160,0
|
|
20241129,090300,15810,3160,3160,3160,3160,0
|
|
20241129,090200,15810,3160,3160,3160,3160,0
|
|
20241129,090100,15810,3160,3160,3160,3160,0
|
|
20241129,090000,15810,3160,3165,3165,3160,5
|