623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192000,93303290,8990,8990,8990,8990,2078
|
|
20241128,191900,93303290,8990,8990,8990,8990,0
|
|
20241128,191800,93303290,8990,8990,8990,8990,0
|
|
20241128,191700,93303290,8990,8990,8990,8990,0
|
|
20241128,191600,93303290,8990,8990,8990,8990,0
|
|
20241128,191500,93303290,8990,8990,8990,8990,0
|
|
20241128,191400,93303290,8990,8990,8990,8990,0
|
|
20241128,191300,93303290,8990,8990,8990,8990,0
|
|
20241128,191200,93303290,8990,8990,8990,8990,0
|
|
20241128,191100,93303290,8990,8990,8990,8990,0
|
|
20241128,191000,93303290,8990,8990,8990,8990,0
|
|
20241128,190900,93303290,8990,8990,8990,8990,0
|
|
20241128,190800,93303290,8990,8990,8990,8990,0
|
|
20241128,190700,93303290,8990,8990,8990,8990,0
|
|
20241128,190600,93303290,8990,8990,8990,8990,0
|
|
20241128,190500,93303290,8990,8990,8990,8990,0
|
|
20241128,190400,93303290,8990,8990,8990,8990,0
|
|
20241128,190300,93303290,8990,8990,8990,8990,0
|
|
20241128,190200,93303290,8990,8990,8990,8990,0
|
|
20241128,190100,93303290,8990,8990,8990,8990,0
|
|
20241128,190000,93303290,8990,8990,8990,8990,0
|
|
20241128,185900,93303290,8990,8990,8990,8990,0
|
|
20241128,185800,93303290,8990,8990,8990,8990,0
|
|
20241128,185700,93303290,8990,8990,8990,8990,0
|
|
20241128,185600,93303290,8990,8990,8990,8990,0
|
|
20241128,185500,93303290,8990,8990,8990,8990,0
|
|
20241128,185400,93303290,8990,8990,8990,8990,0
|
|
20241128,185300,93303290,8990,8990,8990,8990,0
|
|
20241128,185200,93303290,8990,8990,8990,8990,0
|
|
20241128,185100,93303290,8990,8990,8990,8990,0
|
|
20241128,185000,93303290,8990,8990,8990,8990,2078
|
|
20241128,184900,93303290,8990,8990,8990,8990,0
|
|
20241128,184800,93303290,8990,8990,8990,8990,0
|
|
20241128,184700,93303290,8990,8990,8990,8990,0
|
|
20241128,184600,93303290,8990,8990,8990,8990,0
|
|
20241128,184500,93303290,8990,8990,8990,8990,0
|
|
20241128,184400,93303290,8990,8990,8990,8990,0
|
|
20241128,184300,93303290,8990,8990,8990,8990,0
|
|
20241128,184200,93303290,8990,8990,8990,8990,0
|
|
20241128,184100,93303290,8990,8990,8990,8990,0
|
|
20241128,184000,93303290,8990,8990,8990,8990,0
|
|
20241128,183900,93303290,8990,8990,8990,8990,0
|
|
20241128,183800,93303290,8990,8990,8990,8990,0
|
|
20241128,183700,93303290,8990,8990,8990,8990,0
|
|
20241128,183600,93303290,8990,8990,8990,8990,0
|
|
20241128,183500,93303290,8990,8990,8990,8990,0
|
|
20241128,183400,93303290,8990,8990,8990,8990,0
|
|
20241128,183300,93303290,8990,8990,8990,8990,0
|
|
20241128,183200,93303290,8990,8990,8990,8990,0
|
|
20241128,183100,93303290,8990,8990,8990,8990,0
|
|
20241128,183000,93303290,8990,8990,8990,8990,0
|
|
20241128,182900,93303290,8990,8990,8990,8990,0
|
|
20241128,182800,93303290,8990,8990,8990,8990,0
|
|
20241128,182700,93303290,8990,8990,8990,8990,0
|
|
20241128,182600,93303290,8990,8990,8990,8990,0
|
|
20241128,182500,93303290,8990,8990,8990,8990,0
|
|
20241128,182400,93303290,8990,8990,8990,8990,0
|
|
20241128,182300,93303290,8990,8990,8990,8990,0
|
|
20241128,182200,93303290,8990,8990,8990,8990,0
|
|
20241128,182100,93303290,8990,8990,8990,8990,0
|
|
20241128,182000,93303290,8990,8990,8990,8990,2078
|
|
20241128,181900,93303290,8990,8990,8990,8990,0
|
|
20241128,181800,93303290,8990,8990,8990,8990,0
|
|
20241128,181700,93303290,8990,8990,8990,8990,0
|
|
20241128,181600,93303290,8990,8990,8990,8990,0
|
|
20241128,181500,93303290,8990,8990,8990,8990,0
|
|
20241128,181400,93303290,8990,8990,8990,8990,0
|
|
20241128,181300,93303290,8990,8990,8990,8990,0
|
|
20241128,181200,93303290,8990,8990,8990,8990,0
|
|
20241128,181100,93303290,8990,8990,8990,8990,0
|
|
20241128,181000,93303290,8990,8990,8990,8990,0
|
|
20241128,180900,93303290,8990,8990,8990,8990,0
|
|
20241128,180800,93303290,8990,8990,8990,8990,0
|
|
20241128,180700,93303290,8990,8990,8990,8990,0
|
|
20241128,180600,93303290,8990,8990,8990,8990,0
|
|
20241128,180500,93303290,8990,8990,8990,8990,0
|
|
20241128,180400,93303290,8990,8990,8990,8990,0
|
|
20241128,180300,93303290,8990,8990,8990,8990,0
|
|
20241128,180200,93303290,8990,8990,8990,8990,0
|
|
20241128,180100,93303290,8990,8990,8990,8990,0
|
|
20241128,180000,93303290,8990,8990,8990,8990,0
|
|
20241128,175900,93303290,8990,8990,8990,8990,0
|
|
20241128,175800,93303290,8990,8990,8990,8990,0
|
|
20241128,175700,93303290,8990,8990,8990,8990,0
|
|
20241128,175600,93303290,8990,8990,8990,8990,0
|
|
20241128,175500,93303290,8990,8990,8990,8990,0
|
|
20241128,175400,93303290,8990,8990,8990,8990,0
|
|
20241128,175300,93303290,8990,8990,8990,8990,0
|
|
20241128,175200,93303290,8990,8990,8990,8990,0
|
|
20241128,175100,93303290,8990,8990,8990,8990,0
|
|
20241128,175000,93303290,8990,8990,8990,8990,2078
|
|
20241128,174900,93303290,8990,8990,8990,8990,0
|
|
20241128,174800,93303290,8990,8990,8990,8990,0
|
|
20241128,174700,93303290,8990,8990,8990,8990,0
|
|
20241128,174600,93303290,8990,8990,8990,8990,0
|
|
20241128,174500,93303290,8990,8990,8990,8990,0
|
|
20241128,174400,93303290,8990,8990,8990,8990,0
|
|
20241128,174300,93303290,8990,8990,8990,8990,0
|
|
20241128,174200,93303290,8990,8990,8990,8990,0
|
|
20241128,174100,93303290,8990,8990,8990,8990,0
|
|
20241128,174000,93303290,8990,8990,8990,8990,0
|
|
20241128,173900,93303290,8990,8990,8990,8990,0
|
|
20241128,173800,93303290,8990,8990,8990,8990,0
|
|
20241128,173700,93303290,8990,8990,8990,8990,0
|
|
20241128,173600,93303290,8990,8990,8990,8990,0
|
|
20241128,173500,93303290,8990,8990,8990,8990,0
|
|
20241128,173400,93303290,8990,8990,8990,8990,0
|
|
20241128,173300,93303290,8990,8990,8990,8990,0
|
|
20241128,173200,93303290,8990,8990,8990,8990,0
|
|
20241128,173100,93303290,8990,8990,8990,8990,0
|
|
20241128,173000,93303290,8990,8990,8990,8990,0
|
|
20241128,172900,93303290,8990,8990,8990,8990,0
|
|
20241128,172800,93303290,8990,8990,8990,8990,0
|
|
20241128,172700,93303290,8990,8990,8990,8990,0
|
|
20241128,172600,93303290,8990,8990,8990,8990,0
|
|
20241128,172500,93303290,8990,8990,8990,8990,0
|
|
20241128,172400,93303290,8990,8990,8990,8990,0
|
|
20241128,172300,93303290,8990,8990,8990,8990,0
|
|
20241128,172200,93303290,8990,8990,8990,8990,0
|
|
20241128,172100,93303290,8990,8990,8990,8990,0
|
|
20241128,172000,93303290,8990,8990,8990,8990,2078
|
|
20241128,171900,93303290,8990,8990,8990,8990,0
|
|
20241128,171800,93303290,8990,8990,8990,8990,0
|
|
20241128,171700,93303290,8990,8990,8990,8990,0
|
|
20241128,171600,93303290,8990,8990,8990,8990,0
|
|
20241128,171500,93303290,8990,8990,8990,8990,0
|
|
20241128,171400,93303290,8990,8990,8990,8990,0
|
|
20241128,171300,93303290,8990,8990,8990,8990,0
|
|
20241128,171200,93303290,8990,8990,8990,8990,0
|
|
20241128,171100,93303290,8990,8990,8990,8990,0
|
|
20241128,171000,93303290,8990,8990,8990,8990,0
|
|
20241128,170900,93303290,8990,8990,8990,8990,0
|
|
20241128,170800,93303290,8990,8990,8990,8990,0
|
|
20241128,170700,93303290,8990,8990,8990,8990,0
|
|
20241128,170600,93303290,8990,8990,8990,8990,0
|
|
20241128,170500,93303290,8990,8990,8990,8990,0
|
|
20241128,170400,93303290,8990,8990,8990,8990,0
|
|
20241128,170300,93303290,8990,8990,8990,8990,0
|
|
20241128,170200,93303290,8990,8990,8990,8990,0
|
|
20241128,170100,93303290,8990,8990,8990,8990,0
|
|
20241128,170000,93303290,8990,8990,8990,8990,0
|
|
20241128,165900,93303290,8990,8990,8990,8990,0
|
|
20241128,165800,93303290,8990,8990,8990,8990,0
|
|
20241128,165700,93303290,8990,8990,8990,8990,0
|
|
20241128,165600,93303290,8990,8990,8990,8990,0
|
|
20241128,165500,93303290,8990,8990,8990,8990,0
|
|
20241128,165400,93303290,8990,8990,8990,8990,0
|
|
20241128,165300,93303290,8990,8990,8990,8990,0
|
|
20241128,165200,93303290,8990,8990,8990,8990,0
|
|
20241128,165100,93303290,8990,8990,8990,8990,0
|
|
20241128,165000,93303290,8990,8990,8990,8990,2078
|
|
20241128,164900,93303290,8990,8990,8990,8990,0
|
|
20241128,164800,93303290,8990,8990,8990,8990,0
|
|
20241128,164700,93303290,8990,8990,8990,8990,0
|
|
20241128,164600,93303290,8990,8990,8990,8990,0
|
|
20241128,164500,93303290,8990,8990,8990,8990,0
|
|
20241128,164400,93303290,8990,8990,8990,8990,0
|
|
20241128,164300,93303290,8990,8990,8990,8990,0
|
|
20241128,164200,93303290,8990,8990,8990,8990,0
|
|
20241128,164100,93303290,8990,8990,8990,8990,0
|
|
20241128,164000,93303290,8990,8990,8990,8990,0
|
|
20241128,163900,93303290,8990,8990,8990,8990,0
|
|
20241128,163800,93303290,8990,8990,8990,8990,0
|
|
20241128,163700,93303290,8990,8990,8990,8990,0
|
|
20241128,163600,93303290,8990,8990,8990,8990,0
|
|
20241128,163500,93303290,8990,8990,8990,8990,0
|
|
20241128,163400,93303290,8990,8990,8990,8990,0
|
|
20241128,163300,93303290,8990,8990,8990,8990,0
|
|
20241128,163200,93303290,8990,8990,8990,8990,0
|
|
20241128,163100,93303290,8990,8990,8990,8990,0
|
|
20241128,163000,93303290,8990,8990,8990,8990,0
|
|
20241128,162900,93303290,8990,8990,8990,8990,0
|
|
20241128,162800,93303290,8990,8990,8990,8990,0
|
|
20241128,162700,93303290,8990,8990,8990,8990,0
|
|
20241128,162600,93303290,8990,8990,8990,8990,0
|
|
20241128,162500,93303290,8990,8990,8990,8990,0
|
|
20241128,162400,93303290,8990,8990,8990,8990,0
|
|
20241128,162300,93303290,8990,8990,8990,8990,0
|
|
20241128,162200,93303290,8990,8990,8990,8990,0
|
|
20241128,162100,93303290,8990,8990,8990,8990,0
|
|
20241128,162000,93303290,8990,8990,8990,8990,2078
|
|
20241128,161900,93303290,8990,8990,8990,8990,0
|
|
20241128,161800,93303290,8990,8990,8990,8990,0
|
|
20241128,161700,93303290,8990,8990,8990,8990,0
|
|
20241128,161600,93303290,8990,8990,8990,8990,0
|
|
20241128,161500,93303290,8990,8990,8990,8990,0
|
|
20241128,161400,93303290,8990,8990,8990,8990,0
|
|
20241128,161300,93303290,8990,8990,8990,8990,0
|
|
20241128,161200,93303290,8990,8990,8990,8990,0
|
|
20241128,161100,93303290,8990,8990,8990,8990,0
|
|
20241128,161000,93303290,8990,8990,8990,8990,0
|
|
20241128,160900,93303290,8990,8990,8990,8990,0
|
|
20241128,160800,93303290,8990,8990,8990,8990,0
|
|
20241128,160700,93303290,8990,8990,8990,8990,0
|
|
20241128,160600,93303290,8990,8990,8990,8990,0
|
|
20241128,160500,93303290,8990,8990,8990,8990,0
|
|
20241128,160400,93303290,8990,8990,8990,8990,0
|
|
20241128,160300,93303290,8990,8990,8990,8990,0
|
|
20241128,160200,93303290,8990,8990,8990,8990,0
|
|
20241128,160100,93303290,8990,8990,8990,8990,0
|
|
20241128,160000,93303290,8990,8990,8990,8990,0
|
|
20241128,155900,93303290,8990,8990,8990,8990,0
|
|
20241128,155800,93303290,8990,8990,8990,8990,0
|
|
20241128,155700,93303290,8990,8990,8990,8990,0
|
|
20241128,155600,93303290,8990,8990,8990,8990,0
|
|
20241128,155500,93303290,8990,8990,8990,8990,0
|
|
20241128,155400,93303290,8990,8990,8990,8990,0
|
|
20241128,155300,93303290,8990,8990,8990,8990,0
|
|
20241128,155200,93303290,8990,8990,8990,8990,0
|
|
20241128,155100,93303290,8990,8990,8990,8990,0
|
|
20241128,155000,93303290,8990,8990,8990,8990,2078
|
|
20241128,154900,93303290,8990,8990,8990,8990,0
|
|
20241128,154800,93303290,8990,8990,8990,8990,0
|
|
20241128,154700,93303290,8990,8990,8990,8990,0
|
|
20241128,154600,93303290,8990,8990,8990,8990,0
|
|
20241128,154500,93303290,8990,8990,8990,8990,0
|
|
20241128,154400,93303290,8990,8990,8990,8990,0
|
|
20241128,154300,93303290,8990,8990,8990,8990,0
|
|
20241128,154200,93303290,8990,8990,8990,8990,0
|
|
20241128,154100,93303290,8990,8990,8990,8990,0
|
|
20241128,154000,93303290,8990,8990,8990,8990,0
|
|
20241128,153900,93303290,8990,8990,8990,8990,0
|
|
20241128,153800,93303290,8990,8990,8990,8990,0
|
|
20241128,153700,93303290,8990,8990,8990,8990,0
|
|
20241128,153600,93303290,8990,8990,8990,8990,0
|
|
20241128,153500,93303290,8990,8990,8990,8990,0
|
|
20241128,153400,93303290,8990,8990,8990,8990,0
|
|
20241128,153300,93303290,8990,8990,8990,8990,0
|
|
20241128,153200,93303290,8990,8990,8990,8990,0
|
|
20241128,153100,93303290,8990,8990,8990,8990,0
|
|
20241128,153000,93303290,8990,8990,8990,8990,2078
|
|
20241128,152900,74622070,9030,9030,9030,9030,0
|
|
20241128,152800,74622070,9030,9030,9030,9030,0
|
|
20241128,152700,74622070,9030,9030,9030,9030,0
|
|
20241128,152600,74622070,9030,9030,9030,9030,0
|
|
20241128,152500,74622070,9030,9030,9030,9030,0
|
|
20241128,152400,74622070,9030,9030,9030,9030,0
|
|
20241128,152300,74622070,9030,9030,9030,9030,0
|
|
20241128,152200,74622070,9030,9030,9030,9030,0
|
|
20241128,152100,74622070,9030,9030,9030,9030,0
|
|
20241128,152000,74622070,9030,9030,9030,9030,0
|
|
20241128,151900,74622070,9030,9050,9050,9030,6
|
|
20241128,151800,74567800,9050,9050,9050,9050,19
|
|
20241128,151700,74395850,9040,9040,9040,9040,0
|
|
20241128,151600,74395850,9040,9040,9040,9040,21
|
|
20241128,151500,74206010,9050,9050,9050,9050,50
|
|
20241128,151400,73753510,9050,9050,9050,9050,100
|
|
20241128,151300,72848510,9060,9060,9060,9060,0
|
|
20241128,151200,72848510,9060,9060,9060,9060,0
|
|
20241128,151100,72848510,9060,9060,9060,9060,0
|
|
20241128,151000,72848510,9060,9060,9060,9060,0
|
|
20241128,150900,72848510,9060,9060,9060,9060,0
|
|
20241128,150800,72848510,9060,9060,9060,9060,0
|
|
20241128,150700,72848510,9060,9060,9060,9060,2
|
|
20241128,150600,72830390,9040,9040,9040,9040,75
|
|
20241128,150500,72152390,9050,9050,9050,9050,5
|
|
20241128,150400,72107140,9060,9060,9060,9060,0
|
|
20241128,150300,72107140,9060,9060,9060,9060,52
|
|
20241128,150200,71636020,9060,9060,9060,9060,0
|
|
20241128,150100,71636020,9060,9060,9060,9060,0
|
|
20241128,150000,71636020,9060,9060,9060,9060,0
|
|
20241128,145900,71636020,9060,9060,9060,9060,0
|
|
20241128,145800,71636020,9060,9060,9060,9060,20
|
|
20241128,145700,71454820,9060,9050,9060,9050,6
|
|
20241128,145600,71400490,9060,9060,9060,9050,11
|
|
20241128,145500,71300880,9050,9050,9060,9050,15
|
|
20241128,145400,71165060,9060,9050,9060,9050,10
|
|
20241128,145300,71074510,9050,9050,9050,9050,0
|
|
20241128,145200,71074510,9050,9050,9050,9050,0
|
|
20241128,145100,71074510,9050,9040,9050,9040,2
|
|
20241128,145000,71056420,9060,9060,9060,9020,219
|
|
20241128,144900,69076090,9050,9050,9050,9050,35
|
|
20241128,144800,68759340,9050,9050,9050,9050,0
|
|
20241128,144700,68759340,9050,9050,9050,9050,0
|
|
20241128,144600,68759340,9050,9050,9050,9050,0
|
|
20241128,144500,68759340,9050,9050,9050,9050,0
|
|
20241128,144400,68759340,9050,9050,9050,9050,10
|
|
20241128,144300,68668840,9050,9050,9050,9050,0
|
|
20241128,144200,68668840,9050,9050,9050,9050,20
|
|
20241128,144100,68487840,9040,9040,9040,9040,0
|
|
20241128,144000,68487840,9040,9040,9040,9040,0
|
|
20241128,143900,68487840,9040,9040,9040,9040,0
|
|
20241128,143800,68487840,9040,9040,9040,9040,0
|
|
20241128,143700,68487840,9040,9040,9040,9040,10
|
|
20241128,143600,68397440,9040,9040,9040,9040,0
|
|
20241128,143500,68397440,9040,9040,9040,9040,0
|
|
20241128,143400,68397440,9040,9040,9040,9040,0
|
|
20241128,143300,68397440,9040,9040,9040,9040,60
|
|
20241128,143200,67855040,9040,9040,9040,9040,0
|
|
20241128,143100,67855040,9040,9040,9040,9040,0
|
|
20241128,143000,67855040,9040,9040,9040,9040,0
|
|
20241128,142900,67855040,9040,9040,9040,9040,0
|
|
20241128,142800,67855040,9040,9040,9040,9030,4
|
|
20241128,142700,67818890,9030,9040,9040,9030,11
|
|
20241128,142600,67719490,9050,9050,9050,9050,0
|
|
20241128,142500,67719490,9050,9050,9050,9050,0
|
|
20241128,142400,67719490,9050,9050,9050,9050,0
|
|
20241128,142300,67719490,9050,9050,9050,9050,0
|
|
20241128,142200,67719490,9050,9050,9050,9050,0
|
|
20241128,142100,67719490,9050,9050,9050,9050,0
|
|
20241128,142000,67719490,9050,9050,9050,9050,0
|
|
20241128,141900,67719490,9050,9050,9050,9050,0
|
|
20241128,141800,67719490,9050,9050,9050,9050,0
|
|
20241128,141700,67719490,9050,9050,9050,9050,0
|
|
20241128,141600,67719490,9050,9050,9050,9050,0
|
|
20241128,141500,67719490,9050,9050,9050,9050,0
|
|
20241128,141400,67719490,9050,9050,9050,9050,0
|
|
20241128,141300,67719490,9050,9050,9050,9050,0
|
|
20241128,141200,67719490,9050,9050,9050,9050,0
|
|
20241128,141100,67719490,9050,9050,9050,9050,0
|
|
20241128,141000,67719490,9050,9050,9050,9050,0
|
|
20241128,140900,67719490,9050,9050,9050,9050,1
|
|
20241128,140800,67710440,9050,9050,9050,9050,0
|
|
20241128,140700,67710440,9050,9050,9050,9050,0
|
|
20241128,140600,67710440,9050,9050,9050,9050,0
|
|
20241128,140500,67710440,9050,9050,9050,9050,0
|
|
20241128,140400,67710440,9050,9050,9050,9050,0
|
|
20241128,140300,67710440,9050,9050,9050,9050,0
|
|
20241128,140200,67710440,9050,9050,9050,9050,1
|
|
20241128,140100,67701390,9060,9060,9060,9060,0
|
|
20241128,140000,67701390,9060,9060,9060,9060,2
|
|
20241128,135900,67683270,9060,9060,9060,9060,0
|
|
20241128,135800,67683270,9060,9060,9060,9060,1
|
|
20241128,135700,67674210,9050,9050,9050,9050,0
|
|
20241128,135600,67674210,9050,9050,9050,9050,1
|
|
20241128,135500,67665160,9050,9050,9050,9050,1
|
|
20241128,135400,67656110,9060,9060,9060,9060,2
|
|
20241128,135300,67637990,9050,9050,9050,9050,0
|
|
20241128,135200,67637990,9050,9050,9050,9050,1
|
|
20241128,135100,67628940,9050,9050,9050,9050,0
|
|
20241128,135000,67628940,9050,9050,9050,9050,2
|
|
20241128,134900,67610840,9050,9050,9050,9050,0
|
|
20241128,134800,67610840,9050,9050,9050,9050,2
|
|
20241128,134700,67592740,9050,9050,9050,9050,2
|
|
20241128,134600,67574640,9050,9050,9050,9050,0
|
|
20241128,134500,67574640,9050,9050,9050,9050,2
|
|
20241128,134400,67556540,9050,9050,9050,9050,0
|
|
20241128,134300,67556540,9050,9050,9050,9050,2
|
|
20241128,134200,67538440,9050,9050,9050,9050,0
|
|
20241128,134100,67538440,9050,9050,9050,9050,2
|
|
20241128,134000,67520340,9050,9050,9050,9050,0
|
|
20241128,133900,67520340,9050,9050,9050,9050,2
|
|
20241128,133800,67502240,9050,9050,9050,9050,0
|
|
20241128,133700,67502240,9050,9050,9050,9050,2
|
|
20241128,133600,67484140,9050,9050,9050,9050,2
|
|
20241128,133500,67466040,9050,9050,9050,9050,2
|
|
20241128,133400,67447940,9050,9050,9050,9050,1
|
|
20241128,133300,67438890,9050,9050,9050,9050,270
|
|
20241128,133200,64995390,9050,9050,9050,9050,2
|
|
20241128,133100,64977290,9050,9050,9050,9050,0
|
|
20241128,133000,64977290,9050,9050,9050,9050,2
|
|
20241128,132900,64959190,9050,9050,9050,9050,0
|
|
20241128,132800,64959190,9050,9050,9050,9050,2
|
|
20241128,132700,64941090,9050,9050,9050,9050,0
|
|
20241128,132600,64941090,9050,9050,9050,9050,2
|
|
20241128,132500,64922990,9050,9050,9050,9050,3
|
|
20241128,132400,64895840,9050,9050,9050,9050,0
|
|
20241128,132300,64895840,9050,9050,9050,9050,2
|
|
20241128,132200,64877740,9050,9050,9050,9050,0
|
|
20241128,132100,64877740,9050,9050,9050,9050,2
|
|
20241128,132000,64859640,9050,9050,9050,9050,0
|
|
20241128,131900,64859640,9050,9050,9050,9050,2
|
|
20241128,131800,64841540,9050,9050,9050,9050,0
|
|
20241128,131700,64841540,9050,9050,9050,9050,2
|
|
20241128,131600,64823440,9040,9040,9040,9040,0
|
|
20241128,131500,64823440,9040,9040,9040,9040,1
|
|
20241128,131400,64814400,9040,9040,9040,9040,2
|
|
20241128,131300,64796320,9040,9040,9040,9040,0
|
|
20241128,131200,64796320,9040,9040,9040,9040,2
|
|
20241128,131100,64778240,9040,9040,9040,9020,157
|
|
20241128,131000,63361940,9040,9040,9040,9040,336
|
|
20241128,130900,60324500,9050,9050,9050,9050,0
|
|
20241128,130800,60324500,9050,9050,9050,9050,2
|
|
20241128,130700,60306400,9050,9050,9050,9050,0
|
|
20241128,130600,60306400,9050,9050,9050,9050,293
|
|
20241128,130500,57654750,9050,9050,9050,9050,0
|
|
20241128,130400,57654750,9050,9050,9050,9050,2
|
|
20241128,130300,57636650,9050,9050,9050,9050,3
|
|
20241128,130200,57609500,9050,9050,9050,9050,0
|
|
20241128,130100,57609500,9050,9050,9050,9050,2
|
|
20241128,130000,57591400,9050,9050,9050,9050,0
|
|
20241128,125900,57591400,9050,9050,9050,9050,2
|
|
20241128,125800,57573300,9050,9050,9050,9050,0
|
|
20241128,125700,57573300,9050,9050,9050,9050,2
|
|
20241128,125600,57555200,9050,9050,9050,9050,0
|
|
20241128,125500,57555200,9050,9050,9050,9050,2
|
|
20241128,125400,57537100,9050,9050,9050,9050,0
|
|
20241128,125300,57537100,9050,9050,9050,9050,2
|
|
20241128,125200,57519000,9050,9050,9050,9050,0
|
|
20241128,125100,57519000,9050,9050,9050,9050,2
|
|
20241128,125000,57500900,9050,9050,9050,9050,52
|
|
20241128,124900,57030300,9050,9050,9050,9050,43
|
|
20241128,124800,56641150,9050,9050,9050,9050,52
|
|
20241128,124700,56170550,9050,9050,9050,9050,0
|
|
20241128,124600,56170550,9050,9050,9050,9050,2
|
|
20241128,124500,56152450,9040,9040,9040,9040,0
|
|
20241128,124400,56152450,9040,9040,9040,9040,1
|
|
20241128,124300,56143410,9040,9040,9040,9040,0
|
|
20241128,124200,56143410,9040,9040,9040,9040,2
|
|
20241128,124100,56125330,9040,9040,9040,9040,0
|
|
20241128,124000,56125330,9040,9040,9040,9040,2
|
|
20241128,123900,56107250,9040,9040,9040,9040,2
|
|
20241128,123800,56089170,9040,9040,9040,9040,0
|
|
20241128,123700,56089170,9040,9040,9040,9040,2
|
|
20241128,123600,56071090,9030,9030,9030,9030,0
|
|
20241128,123500,56071090,9030,9030,9030,9030,1
|
|
20241128,123400,56062060,9040,9030,9040,9010,21
|
|
20241128,123300,55872780,9040,9040,9040,9040,2
|
|
20241128,123200,55854700,9040,9040,9040,9040,0
|
|
20241128,123100,55854700,9040,9040,9040,9040,2
|
|
20241128,123000,55836620,9040,9040,9040,9040,0
|
|
20241128,122900,55836620,9040,9040,9040,9040,2
|
|
20241128,122800,55818540,9040,9040,9040,9040,2
|
|
20241128,122700,55800460,9040,9040,9040,9040,0
|
|
20241128,122600,55800460,9040,9040,9040,9040,2
|
|
20241128,122500,55782380,9040,9040,9040,9040,0
|
|
20241128,122400,55782380,9040,9040,9040,9040,2
|
|
20241128,122300,55764300,9030,9030,9030,9030,0
|
|
20241128,122200,55764300,9030,9030,9030,9030,1
|
|
20241128,122100,55755270,9040,9040,9040,9040,0
|
|
20241128,122000,55755270,9040,9050,9050,9020,6
|
|
20241128,121900,55701030,9050,9050,9050,9050,0
|
|
20241128,121800,55701030,9050,9050,9050,9050,2
|
|
20241128,121700,55682930,9050,9050,9050,9050,2
|
|
20241128,121600,55664830,9050,9050,9050,9050,0
|
|
20241128,121500,55664830,9050,9050,9050,9050,2
|
|
20241128,121400,55646730,9050,9050,9050,9050,0
|
|
20241128,121300,55646730,9050,9050,9050,9050,2
|
|
20241128,121200,55628630,9050,9050,9050,9050,0
|
|
20241128,121100,55628630,9050,9050,9050,9050,2
|
|
20241128,121000,55610530,9050,9050,9050,9050,0
|
|
20241128,120900,55610530,9050,9050,9050,9050,2
|
|
20241128,120800,55592430,9050,9050,9050,9050,0
|
|
20241128,120700,55592430,9050,9050,9050,9050,2
|
|
20241128,120600,55574330,9050,9050,9050,9050,0
|
|
20241128,120500,55574330,9050,9050,9050,9050,2
|
|
20241128,120400,55556230,9050,9050,9050,9050,2
|
|
20241128,120300,55538130,9050,9050,9050,9050,0
|
|
20241128,120200,55538130,9050,9050,9050,9050,2
|
|
20241128,120100,55520030,9050,9050,9050,9050,0
|
|
20241128,120000,55520030,9050,9050,9050,9050,2
|
|
20241128,115900,55501930,9050,9050,9050,9050,0
|
|
20241128,115800,55501930,9050,9050,9050,9050,2
|
|
20241128,115700,55483830,9050,9050,9050,9050,0
|
|
20241128,115600,55483830,9050,9050,9050,9050,2
|
|
20241128,115500,55465730,9050,9050,9050,9050,0
|
|
20241128,115400,55465730,9050,9050,9050,9050,2
|
|
20241128,115300,55447630,9050,9050,9050,9050,2
|
|
20241128,115200,55429530,9050,9050,9050,9050,0
|
|
20241128,115100,55429530,9050,9050,9050,9050,2
|
|
20241128,115000,55411430,9050,9050,9050,9050,0
|
|
20241128,114900,55411430,9050,9050,9050,9050,2
|
|
20241128,114800,55393330,9040,9040,9040,9040,0
|
|
20241128,114700,55393330,9040,9040,9040,9040,1
|
|
20241128,114600,55384290,9040,9040,9050,9010,75
|
|
20241128,114500,54707890,9050,9050,9050,9050,3
|
|
20241128,114400,54680740,9040,9040,9040,9040,0
|
|
20241128,114300,54680740,9040,9040,9040,9040,3
|
|
20241128,114200,54653620,9050,9050,9050,9050,2
|
|
20241128,114100,54635520,9050,9050,9050,9050,0
|
|
20241128,114000,54635520,9050,9050,9050,9050,2
|
|
20241128,113900,54617420,9050,9050,9050,9050,0
|
|
20241128,113800,54617420,9050,9040,9050,9040,21
|
|
20241128,113700,54427560,9040,9040,9040,9040,0
|
|
20241128,113600,54427560,9040,9040,9040,9040,1
|
|
20241128,113500,54418520,9050,9050,9050,9050,1
|
|
20241128,113400,54409470,9030,9040,9040,9030,46
|
|
20241128,113300,53994070,9050,9050,9050,9050,0
|
|
20241128,113200,53994070,9050,9050,9050,9050,3
|
|
20241128,113100,53966920,9060,9040,9060,9040,8
|
|
20241128,113000,53894520,9060,9050,9060,9030,75
|
|
20241128,112900,53217160,9060,9060,9060,9060,2
|
|
20241128,112800,53199040,9060,9060,9060,9060,0
|
|
20241128,112700,53199040,9060,9060,9060,9060,2
|
|
20241128,112600,53180920,9060,9060,9060,9060,0
|
|
20241128,112500,53180920,9060,9060,9060,9060,2
|
|
20241128,112400,53162800,9060,9060,9060,9060,0
|
|
20241128,112300,53162800,9060,9060,9060,9060,2
|
|
20241128,112200,53144680,9050,9050,9050,9050,0
|
|
20241128,112100,53144680,9050,9050,9050,9050,1
|
|
20241128,112000,53135630,9060,9040,9060,9040,8
|
|
20241128,111900,53063230,9060,9040,9060,9040,46
|
|
20241128,111800,52647370,9030,9060,9060,9030,4
|
|
20241128,111700,52611170,9060,9060,9060,9060,0
|
|
20241128,111600,52611170,9060,9060,9060,9060,2
|
|
20241128,111500,52593050,9060,9060,9060,9060,0
|
|
20241128,111400,52593050,9060,9060,9060,9060,2
|
|
20241128,111300,52574930,9060,9060,9060,9060,0
|
|
20241128,111200,52574930,9060,9060,9060,9060,2
|
|
20241128,111100,52556810,9060,9060,9060,9060,0
|
|
20241128,111000,52556810,9060,9060,9060,9060,2
|
|
20241128,110900,52538690,9060,9060,9060,9060,0
|
|
20241128,110800,52538690,9060,9060,9060,9060,2
|
|
20241128,110700,52520570,9060,9060,9060,9060,2
|
|
20241128,110600,52502450,9060,9060,9060,9060,1
|
|
20241128,110500,52493390,9060,9060,9060,9060,2
|
|
20241128,110400,52475270,9060,9060,9060,9060,0
|
|
20241128,110300,52475270,9060,9060,9060,9060,2
|
|
20241128,110200,52457150,9060,9060,9060,9060,0
|
|
20241128,110100,52457150,9060,9060,9060,9060,2
|
|
20241128,110000,52439030,9060,9060,9060,9060,0
|
|
20241128,105900,52439030,9060,9040,9060,9040,2
|
|
20241128,105800,52420930,9060,9060,9060,9060,0
|
|
20241128,105700,52420930,9060,9030,9070,9030,392
|
|
20241128,105600,48871490,9030,9030,9030,9030,2
|
|
20241128,105500,48853430,9030,9030,9030,9030,0
|
|
20241128,105400,48853430,9030,9040,9040,9030,43
|
|
20241128,105300,48465110,9060,9030,9060,9030,195
|
|
20241128,105200,46702280,9050,9050,9060,9020,222
|
|
20241128,105100,44699450,9060,9060,9060,9060,0
|
|
20241128,105000,44699450,9060,9050,9060,9050,45
|
|
20241128,104900,44292180,9050,9050,9050,9050,11
|
|
20241128,104800,44192630,9050,9060,9060,9050,12
|
|
20241128,104700,44084010,9060,9060,9060,9060,16
|
|
20241128,104600,43939050,9060,9060,9060,9060,3
|
|
20241128,104500,43911870,9050,9060,9060,9030,18
|
|
20241128,104400,43748950,9050,9050,9060,9030,8
|
|
20241128,104300,43676570,9080,9060,9080,9040,76
|
|
20241128,104200,42989190,9040,9040,9050,9030,579
|
|
20241128,104100,37756020,9050,9050,9050,9050,2
|
|
20241128,104000,37737920,9050,9050,9050,9050,0
|
|
20241128,103900,37737920,9050,9050,9050,9050,2
|
|
20241128,103800,37719820,9060,9060,9060,9060,502
|
|
20241128,103700,33171700,9070,9070,9070,9070,2
|
|
20241128,103600,33153560,9070,9070,9070,9070,0
|
|
20241128,103500,33153560,9070,9070,9070,9070,2
|
|
20241128,103400,33135420,9060,9060,9060,9060,1
|
|
20241128,103300,33126360,9070,9050,9070,9050,7
|
|
20241128,103200,33062920,9060,9060,9070,9050,10
|
|
20241128,103100,32972290,9070,9060,9090,9060,54
|
|
20241128,103000,32482390,9080,9080,9080,9050,74
|
|
20241128,102900,31812390,9070,9070,9070,9070,0
|
|
20241128,102800,31812390,9070,9070,9070,9070,4
|
|
20241128,102700,31776110,9080,9080,9080,9080,1
|
|
20241128,102600,31767030,9090,9070,9090,9070,6
|
|
20241128,102500,31712520,9080,9080,9080,9080,1
|
|
20241128,102400,31703440,9090,9070,9090,9070,5
|
|
20241128,102300,31658010,9090,9090,9090,9090,0
|
|
20241128,102200,31658010,9090,9080,9090,9070,10
|
|
20241128,102100,31567150,9070,9050,9090,9050,151
|
|
20241128,102000,30197460,9060,9050,9070,9050,205
|
|
20241128,101900,28340140,9060,9060,9070,9060,6
|
|
20241128,101800,28285740,9060,9040,9060,9040,495
|
|
20241128,101700,23804060,9040,9040,9050,9040,22
|
|
20241128,101600,23605160,9050,9050,9050,9050,3
|
|
20241128,101500,23578010,9050,9040,9050,9040,236
|
|
20241128,101400,21444350,9040,9040,9040,9040,3
|
|
20241128,101300,21417230,9030,9030,9030,9020,11
|
|
20241128,101200,21317970,9040,9040,9040,9040,4
|
|
20241128,101100,21281810,9040,9030,9040,9030,116
|
|
20241128,101000,20234300,9030,9030,9030,9030,5
|
|
20241128,100900,20189150,9030,9030,9030,9030,99
|
|
20241128,100800,19295180,9030,9020,9030,9020,25
|
|
20241128,100700,19069630,9020,9020,9020,9020,10
|
|
20241128,100600,18979430,9030,9030,9030,9030,5
|
|
20241128,100500,18934280,9030,9030,9030,9030,1
|
|
20241128,100400,18925250,9030,9030,9030,9030,5
|
|
20241128,100300,18880100,9030,9030,9030,9030,6
|
|
20241128,100200,18825920,9030,9030,9030,9030,5
|
|
20241128,100100,18780770,9030,9030,9030,9030,0
|
|
20241128,100000,18780770,9030,9030,9030,9030,49
|
|
20241128,095900,18338300,9030,9030,9030,9030,0
|
|
20241128,095800,18338300,9030,9030,9030,9030,4
|
|
20241128,095700,18302180,9030,9030,9030,9030,0
|
|
20241128,095600,18302180,9030,9030,9030,9030,4
|
|
20241128,095500,18266060,9040,9040,9040,9040,0
|
|
20241128,095400,18266060,9040,9010,9040,9010,422
|
|
20241128,095300,14456790,9010,9010,9010,9010,4
|
|
20241128,095200,14420750,9010,9010,9010,9010,1
|
|
20241128,095100,14411740,9020,9020,9020,8990,77
|
|
20241128,095000,13719270,9010,9010,9020,9010,10
|
|
20241128,094900,13629140,9020,9000,9020,9000,62
|
|
20241128,094800,13071120,9010,9020,9020,9010,26
|
|
20241128,094700,12836830,9020,9020,9020,9020,0
|
|
20241128,094600,12836830,9020,9020,9020,9020,4
|
|
20241128,094500,12800750,9020,9020,9020,9020,0
|
|
20241128,094400,12800750,9020,9020,9020,9020,3
|
|
20241128,094300,12773690,9020,9020,9020,9020,0
|
|
20241128,094200,12773690,9020,9020,9020,9020,4
|
|
20241128,094100,12737610,9020,9020,9020,9020,0
|
|
20241128,094000,12737610,9020,9020,9020,9020,3
|
|
20241128,093900,12710550,9020,9020,9020,9020,0
|
|
20241128,093800,12710550,9020,9020,9020,9020,4
|
|
20241128,093700,12674470,9020,9020,9020,9020,0
|
|
20241128,093600,12674470,9020,9020,9020,9020,4
|
|
20241128,093500,12638390,9010,9020,9020,9010,62
|
|
20241128,093400,12079330,9020,9020,9020,9020,4
|
|
20241128,093300,12043250,9020,9020,9020,9020,0
|
|
20241128,093200,12043250,9020,9010,9020,9010,52
|
|
20241128,093100,11574370,9020,9020,9020,9020,0
|
|
20241128,093000,11574370,9020,9020,9020,9020,0
|
|
20241128,092900,11574370,9020,9020,9020,9020,0
|
|
20241128,092800,11574370,9020,9020,9020,9020,0
|
|
20241128,092700,11574370,9020,9020,9020,9020,1
|
|
20241128,092600,11565350,9020,9020,9020,9020,8
|
|
20241128,092500,11493190,9010,9010,9010,9010,1
|
|
20241128,092400,11484180,9020,9010,9020,8990,74
|
|
20241128,092300,10818540,9030,9030,9030,9030,0
|
|
20241128,092200,10818540,9030,9000,9030,9000,500
|
|
20241128,092100,6311970,8990,8990,8990,8990,0
|
|
20241128,092000,6311970,8990,8990,8990,8990,0
|
|
20241128,091900,6311970,8990,8990,8990,8990,0
|
|
20241128,091800,6311970,8990,8990,8990,8990,1
|
|
20241128,091700,6302980,9000,9000,9010,9000,63
|
|
20241128,091600,5735380,9000,9000,9000,9000,0
|
|
20241128,091500,5735380,9000,8980,9010,8980,8
|
|
20241128,091400,5663420,9010,9010,9010,9010,0
|
|
20241128,091300,5663420,9010,9010,9010,9010,0
|
|
20241128,091200,5663420,9010,9010,9010,9010,0
|
|
20241128,091100,5663420,9010,9010,9010,9010,1
|
|
20241128,091000,5654410,9010,9010,9010,9010,0
|
|
20241128,090900,5654410,9010,9010,9010,9010,0
|
|
20241128,090800,5654410,9010,9010,9010,9010,0
|
|
20241128,090700,5654410,9010,9010,9010,9010,0
|
|
20241128,090600,5654410,9010,9010,9010,9010,544
|
|
20241128,090500,752970,9010,9010,9010,9010,0
|
|
20241128,090400,752970,9010,9010,9010,9010,0
|
|
20241128,090300,752970,9010,9010,9010,9010,1
|
|
20241128,090200,743960,8950,8970,8970,8950,72
|
|
20241128,090100,99440,9040,9040,9040,9040,0
|
|
20241128,090000,99440,9040,9040,9040,9040,11
|