667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200400,122488320,3640,3640,3640,3640,1782
|
|
20241129,200300,122488320,3640,3640,3640,3640,0
|
|
20241129,200200,122488320,3640,3640,3640,3640,0
|
|
20241129,200100,122488320,3640,3640,3640,3640,0
|
|
20241129,200000,122488320,3640,3640,3640,3640,0
|
|
20241129,195900,122488320,3640,3640,3640,3640,0
|
|
20241129,195800,122488320,3640,3640,3640,3640,0
|
|
20241129,195700,122488320,3640,3640,3640,3640,0
|
|
20241129,195600,122488320,3640,3640,3640,3640,0
|
|
20241129,195500,122488320,3640,3640,3640,3640,0
|
|
20241129,195400,122488320,3640,3640,3640,3640,0
|
|
20241129,195300,122488320,3640,3640,3640,3640,0
|
|
20241129,195200,122488320,3640,3640,3640,3640,0
|
|
20241129,195100,122488320,3640,3640,3640,3640,0
|
|
20241129,195000,122488320,3640,3640,3640,3640,0
|
|
20241129,194900,122488320,3640,3640,3640,3640,0
|
|
20241129,194800,122488320,3640,3640,3640,3640,0
|
|
20241129,194700,122488320,3640,3640,3640,3640,0
|
|
20241129,194600,122488320,3640,3640,3640,3640,0
|
|
20241129,194500,122488320,3640,3640,3640,3640,0
|
|
20241129,194400,122488320,3640,3640,3640,3640,0
|
|
20241129,194300,122488320,3640,3640,3640,3640,0
|
|
20241129,194200,122488320,3640,3640,3640,3640,0
|
|
20241129,194100,122488320,3640,3640,3640,3640,0
|
|
20241129,194000,122488320,3640,3640,3640,3640,0
|
|
20241129,193900,122488320,3640,3640,3640,3640,0
|
|
20241129,193800,122488320,3640,3640,3640,3640,0
|
|
20241129,193700,122488320,3640,3640,3640,3640,0
|
|
20241129,193600,122488320,3640,3640,3640,3640,0
|
|
20241129,193500,122488320,3640,3640,3640,3640,0
|
|
20241129,193400,122488320,3640,3640,3640,3640,1782
|
|
20241129,193300,122488320,3640,3640,3640,3640,0
|
|
20241129,193200,122488320,3640,3640,3640,3640,0
|
|
20241129,193100,122488320,3640,3640,3640,3640,0
|
|
20241129,193000,122488320,3640,3640,3640,3640,0
|
|
20241129,192900,122488320,3640,3640,3640,3640,0
|
|
20241129,192800,122488320,3640,3640,3640,3640,0
|
|
20241129,192700,122488320,3640,3640,3640,3640,0
|
|
20241129,192600,122488320,3640,3640,3640,3640,0
|
|
20241129,192500,122488320,3640,3640,3640,3640,0
|
|
20241129,192400,122488320,3640,3640,3640,3640,0
|
|
20241129,192300,122488320,3640,3640,3640,3640,0
|
|
20241129,192200,122488320,3640,3640,3640,3640,0
|
|
20241129,192100,122488320,3640,3640,3640,3640,0
|
|
20241129,192000,122488320,3640,3640,3640,3640,0
|
|
20241129,191900,122488320,3640,3640,3640,3640,0
|
|
20241129,191800,122488320,3640,3640,3640,3640,0
|
|
20241129,191700,122488320,3640,3640,3640,3640,0
|
|
20241129,191600,122488320,3640,3640,3640,3640,0
|
|
20241129,191500,122488320,3640,3640,3640,3640,0
|
|
20241129,191400,122488320,3640,3640,3640,3640,0
|
|
20241129,191300,122488320,3640,3640,3640,3640,0
|
|
20241129,191200,122488320,3640,3640,3640,3640,0
|
|
20241129,191100,122488320,3640,3640,3640,3640,0
|
|
20241129,191000,122488320,3640,3640,3640,3640,0
|
|
20241129,190900,122488320,3640,3640,3640,3640,0
|
|
20241129,190800,122488320,3640,3640,3640,3640,0
|
|
20241129,190700,122488320,3640,3640,3640,3640,0
|
|
20241129,190600,122488320,3640,3640,3640,3640,0
|
|
20241129,190500,122488320,3640,3640,3640,3640,0
|
|
20241129,190400,122488320,3640,3640,3640,3640,1782
|
|
20241129,190300,122488320,3640,3640,3640,3640,0
|
|
20241129,190200,122488320,3640,3640,3640,3640,0
|
|
20241129,190100,122488320,3640,3640,3640,3640,0
|
|
20241129,190000,122488320,3640,3640,3640,3640,0
|
|
20241129,185900,122488320,3640,3640,3640,3640,0
|
|
20241129,185800,122488320,3640,3640,3640,3640,0
|
|
20241129,185700,122488320,3640,3640,3640,3640,0
|
|
20241129,185600,122488320,3640,3640,3640,3640,0
|
|
20241129,185500,122488320,3640,3640,3640,3640,0
|
|
20241129,185400,122488320,3640,3640,3640,3640,0
|
|
20241129,185300,122488320,3640,3640,3640,3640,0
|
|
20241129,185200,122488320,3640,3640,3640,3640,0
|
|
20241129,185100,122488320,3640,3640,3640,3640,0
|
|
20241129,185000,122488320,3640,3640,3640,3640,0
|
|
20241129,184900,122488320,3640,3640,3640,3640,0
|
|
20241129,184800,122488320,3640,3640,3640,3640,0
|
|
20241129,184700,122488320,3640,3640,3640,3640,0
|
|
20241129,184600,122488320,3640,3640,3640,3640,0
|
|
20241129,184500,122488320,3640,3640,3640,3640,0
|
|
20241129,184400,122488320,3640,3640,3640,3640,0
|
|
20241129,184300,122488320,3640,3640,3640,3640,0
|
|
20241129,184200,122488320,3640,3640,3640,3640,0
|
|
20241129,184100,122488320,3640,3640,3640,3640,0
|
|
20241129,184000,122488320,3640,3640,3640,3640,0
|
|
20241129,183900,122488320,3640,3640,3640,3640,0
|
|
20241129,183800,122488320,3640,3640,3640,3640,0
|
|
20241129,183700,122488320,3640,3640,3640,3640,0
|
|
20241129,183600,122488320,3640,3640,3640,3640,0
|
|
20241129,183500,122488320,3640,3640,3640,3640,0
|
|
20241129,183400,122488320,3640,3640,3640,3640,1782
|
|
20241129,183300,122488320,3640,3640,3640,3640,0
|
|
20241129,183200,122488320,3640,3640,3640,3640,0
|
|
20241129,183100,122488320,3640,3640,3640,3640,0
|
|
20241129,183000,122488320,3640,3640,3640,3640,0
|
|
20241129,182900,122488320,3640,3640,3640,3640,0
|
|
20241129,182800,122488320,3640,3640,3640,3640,0
|
|
20241129,182700,122488320,3640,3640,3640,3640,0
|
|
20241129,182600,122488320,3640,3640,3640,3640,0
|
|
20241129,182500,122488320,3640,3640,3640,3640,0
|
|
20241129,182400,122488320,3640,3640,3640,3640,0
|
|
20241129,182300,122488320,3640,3640,3640,3640,0
|
|
20241129,182200,122488320,3640,3640,3640,3640,0
|
|
20241129,182100,122488320,3640,3640,3640,3640,0
|
|
20241129,182000,122488320,3640,3640,3640,3640,0
|
|
20241129,181900,122488320,3640,3640,3640,3640,0
|
|
20241129,181800,122488320,3640,3640,3640,3640,0
|
|
20241129,181700,122488320,3640,3640,3640,3640,0
|
|
20241129,181600,122488320,3640,3640,3640,3640,0
|
|
20241129,181500,122488320,3640,3640,3640,3640,0
|
|
20241129,181400,122488320,3640,3640,3640,3640,0
|
|
20241129,181300,122488320,3640,3640,3640,3640,0
|
|
20241129,181200,122488320,3640,3640,3640,3640,0
|
|
20241129,181100,122488320,3640,3640,3640,3640,0
|
|
20241129,181000,122488320,3640,3640,3640,3640,0
|
|
20241129,180900,122488320,3640,3640,3640,3640,0
|
|
20241129,180800,122488320,3640,3640,3640,3640,0
|
|
20241129,180700,122488320,3640,3640,3640,3640,0
|
|
20241129,180600,122488320,3640,3640,3640,3640,0
|
|
20241129,180500,122488320,3640,3640,3640,3640,0
|
|
20241129,180400,122488320,3640,3640,3640,3640,1782
|
|
20241129,180300,122488320,3640,3640,3640,3640,0
|
|
20241129,180200,122488320,3640,3640,3640,3640,0
|
|
20241129,180100,122488320,3640,3640,3640,3640,0
|
|
20241129,180000,122488320,3640,3640,3640,3640,0
|
|
20241129,175900,122488320,3640,3640,3640,3640,0
|
|
20241129,175800,122488320,3640,3640,3640,3640,0
|
|
20241129,175700,122488320,3640,3640,3640,3640,0
|
|
20241129,175600,122488320,3640,3640,3640,3640,0
|
|
20241129,175500,122488320,3640,3640,3640,3640,0
|
|
20241129,175400,122488320,3640,3640,3640,3640,0
|
|
20241129,175300,122488320,3640,3640,3640,3640,0
|
|
20241129,175200,122488320,3640,3640,3640,3640,0
|
|
20241129,175100,122488320,3640,3640,3640,3640,0
|
|
20241129,175000,122488320,3640,3640,3640,3640,0
|
|
20241129,174900,122488320,3640,3640,3640,3640,0
|
|
20241129,174800,122488320,3640,3640,3640,3640,0
|
|
20241129,174700,122488320,3640,3640,3640,3640,0
|
|
20241129,174600,122488320,3640,3640,3640,3640,0
|
|
20241129,174500,122488320,3640,3640,3640,3640,0
|
|
20241129,174400,122488320,3640,3640,3640,3640,0
|
|
20241129,174300,122488320,3640,3640,3640,3640,0
|
|
20241129,174200,122488320,3640,3640,3640,3640,0
|
|
20241129,174100,122488320,3640,3640,3640,3640,0
|
|
20241129,174000,122488320,3640,3640,3640,3640,0
|
|
20241129,173900,122488320,3640,3640,3640,3640,0
|
|
20241129,173800,122488320,3640,3640,3640,3640,0
|
|
20241129,173700,122488320,3640,3640,3640,3640,0
|
|
20241129,173600,122488320,3640,3640,3640,3640,0
|
|
20241129,173500,122488320,3640,3640,3640,3640,0
|
|
20241129,173400,122488320,3640,3640,3640,3640,1782
|
|
20241129,173300,122488320,3640,3640,3640,3640,0
|
|
20241129,173200,122488320,3640,3640,3640,3640,0
|
|
20241129,173100,122488320,3640,3640,3640,3640,0
|
|
20241129,173000,122488320,3640,3640,3640,3640,0
|
|
20241129,172900,122488320,3640,3640,3640,3640,0
|
|
20241129,172800,122488320,3640,3640,3640,3640,0
|
|
20241129,172700,122488320,3640,3640,3640,3640,0
|
|
20241129,172600,122488320,3640,3640,3640,3640,0
|
|
20241129,172500,122488320,3640,3640,3640,3640,0
|
|
20241129,172400,122488320,3640,3640,3640,3640,0
|
|
20241129,172300,122488320,3640,3640,3640,3640,0
|
|
20241129,172200,122488320,3640,3640,3640,3640,0
|
|
20241129,172100,122488320,3640,3640,3640,3640,0
|
|
20241129,172000,122488320,3640,3640,3640,3640,0
|
|
20241129,171900,122488320,3640,3640,3640,3640,0
|
|
20241129,171800,122488320,3640,3640,3640,3640,0
|
|
20241129,171700,122488320,3640,3640,3640,3640,0
|
|
20241129,171600,122488320,3640,3640,3640,3640,0
|
|
20241129,171500,122488320,3640,3640,3640,3640,0
|
|
20241129,171400,122488320,3640,3640,3640,3640,0
|
|
20241129,171300,122488320,3640,3640,3640,3640,0
|
|
20241129,171200,122488320,3640,3640,3640,3640,0
|
|
20241129,171100,122488320,3640,3640,3640,3640,0
|
|
20241129,171000,122488320,3640,3640,3640,3640,0
|
|
20241129,170900,122488320,3640,3640,3640,3640,0
|
|
20241129,170800,122488320,3640,3640,3640,3640,0
|
|
20241129,170700,122488320,3640,3640,3640,3640,0
|
|
20241129,170600,122488320,3640,3640,3640,3640,0
|
|
20241129,170500,122488320,3640,3640,3640,3640,0
|
|
20241129,170400,122488320,3640,3640,3640,3640,1782
|
|
20241129,170300,122488320,3640,3640,3640,3640,0
|
|
20241129,170200,122488320,3640,3640,3640,3640,0
|
|
20241129,170100,122488320,3640,3640,3640,3640,0
|
|
20241129,170000,122488320,3640,3640,3640,3640,0
|
|
20241129,165900,122488320,3640,3640,3640,3640,0
|
|
20241129,165800,122488320,3640,3640,3640,3640,0
|
|
20241129,165700,122488320,3640,3640,3640,3640,0
|
|
20241129,165600,122488320,3640,3640,3640,3640,0
|
|
20241129,165500,122488320,3640,3640,3640,3640,0
|
|
20241129,165400,122488320,3640,3640,3640,3640,0
|
|
20241129,165300,122488320,3640,3640,3640,3640,0
|
|
20241129,165200,122488320,3640,3640,3640,3640,0
|
|
20241129,165100,122488320,3640,3640,3640,3640,0
|
|
20241129,165000,122488320,3640,3640,3640,3640,0
|
|
20241129,164900,122488320,3640,3640,3640,3640,0
|
|
20241129,164800,122488320,3640,3640,3640,3640,0
|
|
20241129,164700,122488320,3640,3640,3640,3640,0
|
|
20241129,164600,122488320,3640,3640,3640,3640,0
|
|
20241129,164500,122488320,3640,3640,3640,3640,0
|
|
20241129,164400,122488320,3640,3640,3640,3640,0
|
|
20241129,164300,122488320,3640,3640,3640,3640,0
|
|
20241129,164200,122488320,3640,3640,3640,3640,0
|
|
20241129,164100,122488320,3640,3640,3640,3640,0
|
|
20241129,164000,122488320,3640,3640,3640,3640,0
|
|
20241129,163900,122488320,3640,3640,3640,3640,0
|
|
20241129,163800,122488320,3640,3640,3640,3640,0
|
|
20241129,163700,122488320,3640,3640,3640,3640,0
|
|
20241129,163600,122488320,3640,3640,3640,3640,0
|
|
20241129,163500,122488320,3640,3640,3640,3640,0
|
|
20241129,163400,122488320,3640,3640,3640,3640,1782
|
|
20241129,163300,122488320,3640,3640,3640,3640,0
|
|
20241129,163200,122488320,3640,3640,3640,3640,0
|
|
20241129,163100,122488320,3640,3640,3640,3640,0
|
|
20241129,163000,122488320,3640,3640,3640,3640,0
|
|
20241129,162900,122488320,3640,3640,3640,3640,0
|
|
20241129,162800,122488320,3640,3640,3640,3640,0
|
|
20241129,162700,122488320,3640,3640,3640,3640,0
|
|
20241129,162600,122488320,3640,3640,3640,3640,0
|
|
20241129,162500,122488320,3640,3640,3640,3640,0
|
|
20241129,162400,122488320,3640,3640,3640,3640,0
|
|
20241129,162300,122488320,3640,3640,3640,3640,0
|
|
20241129,162200,122488320,3640,3640,3640,3640,0
|
|
20241129,162100,122488320,3640,3640,3640,3640,0
|
|
20241129,162000,122488320,3640,3640,3640,3640,0
|
|
20241129,161900,122488320,3640,3640,3640,3640,0
|
|
20241129,161800,122488320,3640,3640,3640,3640,0
|
|
20241129,161700,122488320,3640,3640,3640,3640,0
|
|
20241129,161600,122488320,3640,3640,3640,3640,0
|
|
20241129,161500,122488320,3640,3640,3640,3640,0
|
|
20241129,161400,122488320,3640,3640,3640,3640,0
|
|
20241129,161300,122488320,3640,3640,3640,3640,0
|
|
20241129,161200,122488320,3640,3640,3640,3640,0
|
|
20241129,161100,122488320,3640,3640,3640,3640,0
|
|
20241129,161000,122488320,3640,3640,3640,3640,0
|
|
20241129,160900,122488320,3640,3640,3640,3640,0
|
|
20241129,160800,122488320,3640,3640,3640,3640,0
|
|
20241129,160700,122488320,3640,3640,3640,3640,0
|
|
20241129,160600,122488320,3640,3640,3640,3640,0
|
|
20241129,160500,122488320,3640,3640,3640,3640,0
|
|
20241129,160400,122488320,3640,3640,3640,3640,1782
|
|
20241129,160300,122488320,3640,3640,3640,3640,0
|
|
20241129,160200,122488320,3640,3640,3640,3640,0
|
|
20241129,160100,122488320,3640,3640,3640,3640,0
|
|
20241129,160000,122488320,3640,3640,3640,3640,0
|
|
20241129,155900,122488320,3640,3640,3640,3640,0
|
|
20241129,155800,122488320,3640,3640,3640,3640,0
|
|
20241129,155700,122488320,3640,3640,3640,3640,0
|
|
20241129,155600,122488320,3640,3640,3640,3640,0
|
|
20241129,155500,122488320,3640,3640,3640,3640,0
|
|
20241129,155400,122488320,3640,3640,3640,3640,0
|
|
20241129,155300,122488320,3640,3640,3640,3640,0
|
|
20241129,155200,122488320,3640,3640,3640,3640,0
|
|
20241129,155100,122488320,3640,3640,3640,3640,0
|
|
20241129,155000,122488320,3640,3640,3640,3640,0
|
|
20241129,154900,122488320,3640,3640,3640,3640,0
|
|
20241129,154800,122488320,3640,3640,3640,3640,0
|
|
20241129,154700,122488320,3640,3640,3640,3640,0
|
|
20241129,154600,122488320,3640,3640,3640,3640,0
|
|
20241129,154500,122488320,3640,3640,3640,3640,0
|
|
20241129,154400,122488320,3640,3640,3640,3640,0
|
|
20241129,154300,122488320,3640,3640,3640,3640,0
|
|
20241129,154200,122488320,3640,3640,3640,3640,0
|
|
20241129,154100,122488320,3640,3640,3640,3640,0
|
|
20241129,154000,122488320,3640,3640,3640,3640,0
|
|
20241129,153900,122488320,3640,3640,3640,3640,0
|
|
20241129,153800,122488320,3640,3640,3640,3640,0
|
|
20241129,153700,122488320,3640,3640,3640,3640,0
|
|
20241129,153600,122488320,3640,3640,3640,3640,0
|
|
20241129,153500,122488320,3640,3640,3640,3640,0
|
|
20241129,153400,122488320,3640,3640,3640,3640,1782
|
|
20241129,153300,122488320,3640,3640,3640,3640,0
|
|
20241129,153200,122488320,3640,3640,3640,3640,0
|
|
20241129,153100,122488320,3640,3640,3640,3640,0
|
|
20241129,153000,122488320,3640,3640,3640,3640,1782
|
|
20241129,152900,116001840,3640,3640,3640,3640,0
|
|
20241129,152800,116001840,3640,3640,3640,3640,0
|
|
20241129,152700,116001840,3640,3640,3640,3640,0
|
|
20241129,152600,116001840,3640,3640,3640,3640,0
|
|
20241129,152500,116001840,3640,3640,3640,3640,0
|
|
20241129,152400,116001840,3640,3640,3640,3640,0
|
|
20241129,152300,116001840,3640,3640,3640,3640,0
|
|
20241129,152200,116001840,3640,3640,3640,3640,0
|
|
20241129,152100,116001840,3640,3640,3640,3640,0
|
|
20241129,152000,116001840,3640,3640,3640,3640,0
|
|
20241129,151900,116001840,3640,3640,3640,3640,124
|
|
20241129,151800,115550480,3640,3640,3640,3640,66
|
|
20241129,151700,115310240,3650,3650,3650,3650,0
|
|
20241129,151600,115310240,3650,3650,3650,3650,0
|
|
20241129,151500,115310240,3650,3650,3650,3650,1
|
|
20241129,151400,115306590,3640,3640,3640,3640,0
|
|
20241129,151300,115306590,3640,3640,3640,3640,0
|
|
20241129,151200,115306590,3640,3640,3640,3640,66
|
|
20241129,151100,115066350,3640,3640,3640,3640,0
|
|
20241129,151000,115066350,3640,3640,3640,3640,0
|
|
20241129,150900,115066350,3640,3640,3640,3640,0
|
|
20241129,150800,115066350,3640,3640,3640,3640,65
|
|
20241129,150700,114829750,3640,3640,3640,3640,63
|
|
20241129,150600,114600430,3640,3640,3640,3640,0
|
|
20241129,150500,114600430,3640,3640,3640,3640,0
|
|
20241129,150400,114600430,3640,3640,3640,3640,0
|
|
20241129,150300,114600430,3640,3650,3650,3640,75
|
|
20241129,150200,114327350,3650,3650,3650,3650,0
|
|
20241129,150100,114327350,3650,3650,3650,3650,0
|
|
20241129,150000,114327350,3650,3650,3650,3650,0
|
|
20241129,145900,114327350,3650,3650,3650,3650,0
|
|
20241129,145800,114327350,3650,3650,3650,3650,17
|
|
20241129,145700,114265300,3640,3645,3645,3640,1080
|
|
20241129,145600,110329085,3655,3655,3655,3655,0
|
|
20241129,145500,110329085,3655,3655,3655,3655,11
|
|
20241129,145400,110288880,3655,3655,3655,3655,8
|
|
20241129,145300,110259640,3655,3655,3655,3655,0
|
|
20241129,145200,110259640,3655,3655,3655,3655,0
|
|
20241129,145100,110259640,3655,3655,3655,3655,6
|
|
20241129,145000,110237710,3655,3650,3655,3650,41
|
|
20241129,144900,110087985,3650,3650,3650,3650,0
|
|
20241129,144800,110087985,3650,3650,3650,3650,6
|
|
20241129,144700,110066085,3645,3645,3645,3645,0
|
|
20241129,144600,110066085,3645,3645,3645,3645,0
|
|
20241129,144500,110066085,3645,3645,3645,3645,0
|
|
20241129,144400,110066085,3645,3645,3645,3645,0
|
|
20241129,144300,110066085,3645,3645,3645,3645,0
|
|
20241129,144200,110066085,3645,3645,3645,3645,11
|
|
20241129,144100,110025990,3640,3640,3640,3640,0
|
|
20241129,144000,110025990,3640,3635,3640,3635,980
|
|
20241129,143900,106460170,3635,3635,3635,3635,2
|
|
20241129,143800,106452900,3635,3635,3635,3635,2
|
|
20241129,143700,106445630,3635,3635,3635,3635,5
|
|
20241129,143600,106427455,3635,3630,3635,3630,70
|
|
20241129,143500,106173330,3630,3630,3630,3630,0
|
|
20241129,143400,106173330,3630,3635,3635,3630,70
|
|
20241129,143300,105918980,3630,3630,3630,3630,66
|
|
20241129,143200,105679400,3635,3635,3635,3635,2
|
|
20241129,143100,105672130,3630,3630,3630,3630,0
|
|
20241129,143000,105672130,3630,3630,3630,3630,0
|
|
20241129,142900,105672130,3630,3630,3630,3630,0
|
|
20241129,142800,105672130,3630,3630,3630,3630,0
|
|
20241129,142700,105672130,3630,3630,3630,3630,0
|
|
20241129,142600,105672130,3630,3630,3630,3630,65
|
|
20241129,142500,105436180,3630,3630,3630,3630,0
|
|
20241129,142400,105436180,3630,3630,3630,3630,0
|
|
20241129,142300,105436180,3630,3630,3630,3630,0
|
|
20241129,142200,105436180,3630,3630,3630,3630,0
|
|
20241129,142100,105436180,3630,3630,3630,3630,0
|
|
20241129,142000,105436180,3630,3630,3630,3630,63
|
|
20241129,141900,105207490,3635,3635,3635,3635,0
|
|
20241129,141800,105207490,3635,3635,3635,3635,101
|
|
20241129,141700,104840355,3630,3630,3630,3630,0
|
|
20241129,141600,104840355,3630,3630,3630,3630,0
|
|
20241129,141500,104840355,3630,3630,3630,3630,0
|
|
20241129,141400,104840355,3630,3630,3630,3630,0
|
|
20241129,141300,104840355,3630,3635,3635,3630,93
|
|
20241129,141200,104502315,3635,3635,3635,3635,60
|
|
20241129,141100,104284215,3635,3635,3635,3635,0
|
|
20241129,141000,104284215,3635,3635,3635,3635,0
|
|
20241129,140900,104284215,3635,3635,3635,3635,0
|
|
20241129,140800,104284215,3635,3635,3635,3635,1
|
|
20241129,140700,104280580,3635,3635,3635,3635,0
|
|
20241129,140600,104280580,3635,3635,3635,3635,0
|
|
20241129,140500,104280580,3635,3635,3635,3635,0
|
|
20241129,140400,104280580,3635,3635,3635,3635,0
|
|
20241129,140300,104280580,3635,3635,3635,3635,0
|
|
20241129,140200,104280580,3635,3635,3635,3635,0
|
|
20241129,140100,104280580,3635,3635,3635,3635,0
|
|
20241129,140000,104280580,3635,3635,3635,3635,100
|
|
20241129,135900,103917080,3635,3635,3635,3635,0
|
|
20241129,135800,103917080,3635,3635,3635,3635,100
|
|
20241129,135700,103553580,3635,3635,3635,3635,1
|
|
20241129,135600,103549945,3635,3635,3635,3635,0
|
|
20241129,135500,103549945,3635,3635,3635,3635,0
|
|
20241129,135400,103549945,3635,3635,3635,3635,0
|
|
20241129,135300,103549945,3635,3635,3635,3635,5
|
|
20241129,135200,103531770,3635,3635,3635,3635,0
|
|
20241129,135100,103531770,3635,3635,3635,3635,21
|
|
20241129,135000,103455435,3635,3635,3635,3635,300
|
|
20241129,134900,102364935,3630,3630,3630,3630,67
|
|
20241129,134800,102121725,3630,3630,3630,3630,0
|
|
20241129,134700,102121725,3630,3630,3630,3630,0
|
|
20241129,134600,102121725,3630,3630,3630,3630,0
|
|
20241129,134500,102121725,3630,3630,3630,3630,0
|
|
20241129,134400,102121725,3630,3630,3630,3630,63
|
|
20241129,134300,101893035,3630,3630,3630,3630,67
|
|
20241129,134200,101649825,3630,3630,3630,3630,0
|
|
20241129,134100,101649825,3630,3635,3635,3630,484
|
|
20241129,134000,99892735,3635,3635,3635,3635,2
|
|
20241129,133900,99885465,3630,3630,3630,3630,0
|
|
20241129,133800,99885465,3630,3630,3630,3630,0
|
|
20241129,133700,99885465,3630,3630,3630,3630,0
|
|
20241129,133600,99885465,3630,3630,3630,3630,0
|
|
20241129,133500,99885465,3630,3630,3630,3630,0
|
|
20241129,133400,99885465,3630,3630,3630,3630,0
|
|
20241129,133300,99885465,3630,3630,3630,3630,0
|
|
20241129,133200,99885465,3630,3630,3630,3630,0
|
|
20241129,133100,99885465,3630,3630,3630,3630,0
|
|
20241129,133000,99885465,3630,3630,3630,3630,0
|
|
20241129,132900,99885465,3630,3630,3630,3630,0
|
|
20241129,132800,99885465,3630,3630,3630,3630,0
|
|
20241129,132700,99885465,3630,3630,3630,3630,0
|
|
20241129,132600,99885465,3630,3630,3630,3630,0
|
|
20241129,132500,99885465,3630,3635,3650,3630,552
|
|
20241129,132400,97879585,3640,3635,3640,3635,329
|
|
20241129,132300,96683360,3630,3640,3640,3630,283
|
|
20241129,132200,95655050,3640,3640,3640,3640,0
|
|
20241129,132100,95655050,3640,3640,3640,3640,0
|
|
20241129,132000,95655050,3640,3640,3640,3640,0
|
|
20241129,131900,95655050,3640,3640,3640,3640,0
|
|
20241129,131800,95655050,3640,3640,3640,3640,0
|
|
20241129,131700,95655050,3640,3645,3645,3640,1369
|
|
20241129,131600,90666695,3635,3635,3640,3635,1019
|
|
20241129,131500,86959485,3635,3635,3635,3635,0
|
|
20241129,131400,86959485,3635,3635,3635,3635,0
|
|
20241129,131300,86959485,3635,3635,3635,3635,1
|
|
20241129,131200,86955850,3640,3640,3640,3640,0
|
|
20241129,131100,86955850,3640,3640,3640,3640,0
|
|
20241129,131000,86955850,3640,3640,3640,3640,1
|
|
20241129,130900,86952210,3630,3630,3630,3630,0
|
|
20241129,130800,86952210,3630,3630,3630,3630,0
|
|
20241129,130700,86952210,3630,3665,3665,3630,1281
|
|
20241129,130600,82276175,3720,3635,3730,3635,577
|
|
20241129,130500,80171650,3635,3635,3635,3635,0
|
|
20241129,130400,80171650,3635,3635,3635,3635,10
|
|
20241129,130300,80135300,3635,3635,3635,3635,0
|
|
20241129,130200,80135300,3635,3635,3635,3635,0
|
|
20241129,130100,80135300,3635,3635,3635,3635,0
|
|
20241129,130000,80135300,3635,3635,3635,3635,1
|
|
20241129,125900,80131665,3635,3635,3635,3635,1276
|
|
20241129,125800,75493405,3635,3640,3640,3635,100
|
|
20241129,125700,75129740,3640,3640,3640,3640,1401
|
|
20241129,125600,70030100,3640,3640,3640,3640,403
|
|
20241129,125500,68563180,3645,3645,3645,3645,82
|
|
20241129,125400,68264290,3645,3645,3645,3645,0
|
|
20241129,125300,68264290,3645,3645,3645,3645,0
|
|
20241129,125200,68264290,3645,3645,3645,3645,0
|
|
20241129,125100,68264290,3645,3645,3645,3645,0
|
|
20241129,125000,68264290,3645,3645,3645,3645,0
|
|
20241129,124900,68264290,3645,3645,3645,3645,0
|
|
20241129,124800,68264290,3645,3645,3645,3645,0
|
|
20241129,124700,68264290,3645,3645,3645,3645,8
|
|
20241129,124600,68235130,3645,3645,3645,3645,2
|
|
20241129,124500,68227840,3645,3645,3645,3645,0
|
|
20241129,124400,68227840,3645,3645,3645,3645,0
|
|
20241129,124300,68227840,3645,3645,3645,3645,0
|
|
20241129,124200,68227840,3645,3645,3645,3645,0
|
|
20241129,124100,68227840,3645,3645,3645,3645,0
|
|
20241129,124000,68227840,3645,3645,3645,3645,0
|
|
20241129,123900,68227840,3645,3645,3645,3645,0
|
|
20241129,123800,68227840,3645,3645,3645,3645,0
|
|
20241129,123700,68227840,3645,3645,3645,3645,0
|
|
20241129,123600,68227840,3645,3645,3645,3645,1
|
|
20241129,123500,68224195,3645,3645,3645,3645,10
|
|
20241129,123400,68187745,3640,3640,3640,3640,0
|
|
20241129,123300,68187745,3640,3645,3645,3640,71
|
|
20241129,123200,67929300,3645,3645,3645,3645,0
|
|
20241129,123100,67929300,3645,3645,3645,3645,0
|
|
20241129,123000,67929300,3645,3645,3645,3645,0
|
|
20241129,122900,67929300,3645,3645,3645,3645,2
|
|
20241129,122800,67922010,3640,3640,3640,3640,5
|
|
20241129,122700,67903810,3645,3645,3645,3645,0
|
|
20241129,122600,67903810,3645,3645,3645,3645,0
|
|
20241129,122500,67903810,3645,3645,3645,3645,0
|
|
20241129,122400,67903810,3645,3645,3645,3645,0
|
|
20241129,122300,67903810,3645,3645,3645,3645,31
|
|
20241129,122200,67790815,3645,3645,3645,3645,0
|
|
20241129,122100,67790815,3645,3650,3650,3645,815
|
|
20241129,122000,64819420,3655,3655,3655,3655,0
|
|
20241129,121900,64819420,3655,3655,3655,3655,0
|
|
20241129,121800,64819420,3655,3655,3655,3655,0
|
|
20241129,121700,64819420,3655,3655,3655,3655,0
|
|
20241129,121600,64819420,3655,3655,3655,3655,1
|
|
20241129,121500,64815765,3650,3650,3650,3650,0
|
|
20241129,121400,64815765,3650,3650,3650,3650,0
|
|
20241129,121300,64815765,3650,3650,3650,3650,0
|
|
20241129,121200,64815765,3650,3650,3650,3650,0
|
|
20241129,121100,64815765,3650,3650,3650,3650,0
|
|
20241129,121000,64815765,3650,3650,3650,3650,0
|
|
20241129,120900,64815765,3650,3650,3650,3650,0
|
|
20241129,120800,64815765,3650,3650,3650,3650,0
|
|
20241129,120700,64815765,3650,3650,3650,3650,0
|
|
20241129,120600,64815765,3650,3650,3650,3650,0
|
|
20241129,120500,64815765,3650,3650,3650,3650,0
|
|
20241129,120400,64815765,3650,3650,3650,3650,0
|
|
20241129,120300,64815765,3650,3650,3650,3650,0
|
|
20241129,120200,64815765,3650,3650,3650,3650,0
|
|
20241129,120100,64815765,3650,3650,3650,3650,0
|
|
20241129,120000,64815765,3650,3650,3650,3650,0
|
|
20241129,115900,64815765,3650,3650,3650,3650,30
|
|
20241129,115800,64706265,3650,3650,3650,3650,0
|
|
20241129,115700,64706265,3650,3655,3655,3650,71
|
|
20241129,115600,64447080,3665,3665,3665,3665,0
|
|
20241129,115500,64447080,3665,3665,3665,3665,0
|
|
20241129,115400,64447080,3665,3665,3665,3665,0
|
|
20241129,115300,64447080,3665,3665,3665,3665,0
|
|
20241129,115200,64447080,3665,3665,3665,3665,0
|
|
20241129,115100,64447080,3665,3665,3665,3665,0
|
|
20241129,115000,64447080,3665,3665,3665,3665,0
|
|
20241129,114900,64447080,3665,3665,3665,3665,0
|
|
20241129,114800,64447080,3665,3665,3665,3665,3
|
|
20241129,114700,64436085,3665,3665,3665,3665,0
|
|
20241129,114600,64436085,3665,3665,3665,3665,0
|
|
20241129,114500,64436085,3665,3665,3665,3665,10
|
|
20241129,114400,64399435,3650,3650,3650,3650,0
|
|
20241129,114300,64399435,3650,3650,3650,3650,0
|
|
20241129,114200,64399435,3650,3650,3650,3650,0
|
|
20241129,114100,64399435,3650,3650,3650,3650,0
|
|
20241129,114000,64399435,3650,3650,3650,3650,0
|
|
20241129,113900,64399435,3650,3655,3655,3650,606
|
|
20241129,113800,62187110,3655,3655,3655,3655,0
|
|
20241129,113700,62187110,3655,3655,3655,3655,0
|
|
20241129,113600,62187110,3655,3655,3655,3655,68
|
|
20241129,113500,61938570,3650,3650,3650,3650,0
|
|
20241129,113400,61938570,3650,3650,3650,3650,0
|
|
20241129,113300,61938570,3650,3650,3650,3650,0
|
|
20241129,113200,61938570,3650,3650,3650,3650,0
|
|
20241129,113100,61938570,3650,3650,3650,3650,37
|
|
20241129,113000,61803520,3650,3650,3650,3650,0
|
|
20241129,112900,61803520,3650,3650,3650,3650,5
|
|
20241129,112800,61785270,3650,3650,3650,3650,0
|
|
20241129,112700,61785270,3650,3650,3650,3650,0
|
|
20241129,112600,61785270,3650,3650,3650,3650,0
|
|
20241129,112500,61785270,3650,3650,3650,3650,0
|
|
20241129,112400,61785270,3650,3650,3650,3650,0
|
|
20241129,112300,61785270,3650,3650,3650,3650,0
|
|
20241129,112200,61785270,3650,3650,3650,3650,0
|
|
20241129,112100,61785270,3650,3650,3650,3650,0
|
|
20241129,112000,61785270,3650,3650,3650,3650,1
|
|
20241129,111900,61781620,3650,3650,3650,3650,0
|
|
20241129,111800,61781620,3650,3650,3650,3650,0
|
|
20241129,111700,61781620,3650,3650,3650,3650,0
|
|
20241129,111600,61781620,3650,3650,3650,3650,0
|
|
20241129,111500,61781620,3650,3650,3650,3650,155
|
|
20241129,111400,61215870,3650,3650,3650,3650,0
|
|
20241129,111300,61215870,3650,3650,3650,3650,0
|
|
20241129,111200,61215870,3650,3650,3650,3650,0
|
|
20241129,111100,61215870,3650,3650,3650,3650,0
|
|
20241129,111000,61215870,3650,3650,3650,3650,67
|
|
20241129,110900,60971320,3655,3655,3655,3655,8
|
|
20241129,110800,60942080,3665,3665,3665,3665,1
|
|
20241129,110700,60938415,3650,3655,3655,3650,21
|
|
20241129,110600,60861735,3650,3650,3650,3650,0
|
|
20241129,110500,60861735,3650,3650,3650,3650,0
|
|
20241129,110400,60861735,3650,3650,3650,3650,0
|
|
20241129,110300,60861735,3650,3650,3650,3650,0
|
|
20241129,110200,60861735,3650,3650,3650,3650,0
|
|
20241129,110100,60861735,3650,3650,3650,3650,66
|
|
20241129,110000,60620835,3665,3665,3665,3665,0
|
|
20241129,105900,60620835,3665,3665,3665,3665,0
|
|
20241129,105800,60620835,3665,3665,3665,3665,2
|
|
20241129,105700,60613505,3650,3650,3650,3650,0
|
|
20241129,105600,60613505,3650,3650,3650,3650,0
|
|
20241129,105500,60613505,3650,3655,3655,3650,5
|
|
20241129,105400,60595240,3655,3660,3660,3655,22
|
|
20241129,105300,60514810,3665,3665,3665,3665,0
|
|
20241129,105200,60514810,3665,3665,3665,3665,0
|
|
20241129,105100,60514810,3665,3665,3665,3665,0
|
|
20241129,105000,60514810,3665,3665,3665,3665,52
|
|
20241129,104900,60324230,3670,3670,3670,3670,10
|
|
20241129,104800,60287530,3670,3670,3670,3670,0
|
|
20241129,104700,60287530,3670,3670,3670,3670,0
|
|
20241129,104600,60287530,3670,3670,3670,3670,0
|
|
20241129,104500,60287530,3670,3670,3670,3670,0
|
|
20241129,104400,60287530,3670,3670,3670,3670,0
|
|
20241129,104300,60287530,3670,3670,3670,3670,0
|
|
20241129,104200,60287530,3670,3670,3670,3670,0
|
|
20241129,104100,60287530,3670,3670,3670,3670,0
|
|
20241129,104000,60287530,3670,3670,3670,3670,300
|
|
20241129,103900,59186530,3665,3665,3665,3665,789
|
|
20241129,103800,56294845,3660,3660,3660,3660,138
|
|
20241129,103700,55789765,3650,3650,3650,3650,0
|
|
20241129,103600,55789765,3650,3650,3650,3650,0
|
|
20241129,103500,55789765,3650,3650,3650,3650,0
|
|
20241129,103400,55789765,3650,3650,3650,3650,0
|
|
20241129,103300,55789765,3650,3650,3650,3650,0
|
|
20241129,103200,55789765,3650,3650,3650,3650,0
|
|
20241129,103100,55789765,3650,3650,3650,3650,71
|
|
20241129,103000,55530615,3645,3645,3645,3645,0
|
|
20241129,102900,55530615,3645,3645,3645,3645,0
|
|
20241129,102800,55530615,3645,3645,3645,3645,0
|
|
20241129,102700,55530615,3645,3645,3645,3645,0
|
|
20241129,102600,55530615,3645,3645,3645,3645,0
|
|
20241129,102500,55530615,3645,3645,3645,3645,0
|
|
20241129,102400,55530615,3645,3650,3650,3645,605
|
|
20241129,102300,53324860,3650,3650,3650,3650,36
|
|
20241129,102200,53193460,3650,3650,3650,3650,0
|
|
20241129,102100,53193460,3650,3650,3650,3650,0
|
|
20241129,102000,53193460,3650,3650,3650,3650,0
|
|
20241129,101900,53193460,3650,3650,3650,3650,0
|
|
20241129,101800,53193460,3650,3650,3650,3650,65
|
|
20241129,101700,52956210,3660,3660,3660,3660,0
|
|
20241129,101600,52956210,3660,3660,3660,3660,0
|
|
20241129,101500,52956210,3660,3660,3660,3660,0
|
|
20241129,101400,52956210,3660,3660,3660,3660,50
|
|
20241129,101300,52773210,3640,3640,3640,3640,0
|
|
20241129,101200,52773210,3640,3640,3640,3640,0
|
|
20241129,101100,52773210,3640,3640,3640,3640,0
|
|
20241129,101000,52773210,3640,3640,3640,3640,0
|
|
20241129,100900,52773210,3640,3640,3640,3640,0
|
|
20241129,100800,52773210,3640,3640,3640,3640,0
|
|
20241129,100700,52773210,3640,3640,3640,3640,0
|
|
20241129,100600,52773210,3640,3640,3640,3640,118
|
|
20241129,100500,52343690,3640,3635,3640,3635,1118
|
|
20241129,100400,48275165,3640,3645,3645,3640,468
|
|
20241129,100300,46571530,3650,3655,3655,3650,325
|
|
20241129,100200,45384765,3655,3655,3655,3655,0
|
|
20241129,100100,45384765,3655,3660,3660,3650,335
|
|
20241129,100000,44161005,3660,3665,3665,3660,1038
|
|
20241129,095900,40360820,3665,3665,3665,3665,0
|
|
20241129,095800,40360820,3665,3665,3665,3665,69
|
|
20241129,095700,40107935,3665,3665,3665,3665,0
|
|
20241129,095600,40107935,3665,3665,3665,3665,0
|
|
20241129,095500,40107935,3665,3665,3665,3665,219
|
|
20241129,095400,39305300,3665,3665,3665,3665,0
|
|
20241129,095300,39305300,3665,3665,3665,3665,0
|
|
20241129,095200,39305300,3665,3665,3665,3665,68
|
|
20241129,095100,39056080,3670,3665,3670,3665,320
|
|
20241129,095000,37882025,3670,3670,3670,3670,3067
|
|
20241129,094900,26626135,3685,3685,3685,3685,1
|
|
20241129,094800,26622450,3675,3675,3675,3675,0
|
|
20241129,094700,26622450,3675,3675,3675,3675,0
|
|
20241129,094600,26622450,3675,3675,3675,3675,584
|
|
20241129,094500,24476250,3680,3680,3680,3680,571
|
|
20241129,094400,22374970,3690,3690,3690,3690,0
|
|
20241129,094300,22374970,3690,3690,3690,3690,0
|
|
20241129,094200,22374970,3690,3690,3690,3690,5
|
|
20241129,094100,22356520,3690,3690,3690,3690,1
|
|
20241129,094000,22352830,3690,3690,3690,3690,2
|
|
20241129,093900,22345450,3695,3695,3695,3695,0
|
|
20241129,093800,22345450,3695,3695,3695,3695,2
|
|
20241129,093700,22338060,3680,3680,3680,3680,0
|
|
20241129,093600,22338060,3680,3680,3680,3680,70
|
|
20241129,093500,22080460,3680,3680,3680,3680,131
|
|
20241129,093400,21598380,3710,3710,3710,3710,10
|
|
20241129,093300,21561280,3715,3680,3715,3680,2
|
|
20241129,093200,21553885,3720,3720,3720,3720,1
|
|
20241129,093100,21550165,3685,3685,3685,3685,0
|
|
20241129,093000,21550165,3685,3685,3685,3685,0
|
|
20241129,092900,21550165,3685,3680,3685,3680,187
|
|
20241129,092800,20861485,3675,3675,3675,3675,0
|
|
20241129,092700,20861485,3675,3675,3675,3665,1395
|
|
20241129,092600,15737605,3680,3680,3680,3680,6
|
|
20241129,092500,15715525,3680,3680,3680,3680,0
|
|
20241129,092400,15715525,3680,3685,3685,3680,598
|
|
20241129,092300,13513875,3685,3685,3685,3685,0
|
|
20241129,092200,13513875,3685,3685,3685,3685,0
|
|
20241129,092100,13513875,3685,3685,3685,3685,0
|
|
20241129,092000,13513875,3685,3685,3685,3685,100
|
|
20241129,091900,13145375,3685,3685,3685,3685,300
|
|
20241129,091800,12039875,3685,3690,3695,3685,727
|
|
20241129,091700,9357620,3690,3690,3690,3690,61
|
|
20241129,091600,9132530,3680,3685,3685,3680,190
|
|
20241129,091500,8433185,3685,3685,3685,3685,200
|
|
20241129,091400,7696185,3685,3685,3685,3685,171
|
|
20241129,091300,7066050,3685,3685,3690,3680,337
|
|
20241129,091200,5824520,3685,3700,3700,3685,789
|
|
20241129,091100,2907240,3710,3710,3710,3710,0
|
|
20241129,091000,2907240,3710,3710,3710,3710,0
|
|
20241129,090900,2907240,3710,3710,3710,3710,0
|
|
20241129,090800,2907240,3710,3745,3750,3710,639
|
|
20241129,090700,533670,3750,3750,3750,3750,0
|
|
20241129,090600,533670,3750,3750,3750,3750,0
|
|
20241129,090500,533670,3750,3750,3750,3750,0
|
|
20241129,090400,533670,3750,3750,3750,3750,0
|
|
20241129,090300,533670,3750,3750,3750,3750,0
|
|
20241129,090200,533670,3750,3750,3750,3750,0
|
|
20241129,090100,533670,3750,3750,3750,3750,1
|
|
20241129,090000,529920,3680,3680,3680,3680,144
|