623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192000,144033740,8890,8890,8890,8890,334
|
|
20241129,191900,144033740,8890,8890,8890,8890,0
|
|
20241129,191800,144033740,8890,8890,8890,8890,0
|
|
20241129,191700,144033740,8890,8890,8890,8890,0
|
|
20241129,191600,144033740,8890,8890,8890,8890,0
|
|
20241129,191500,144033740,8890,8890,8890,8890,0
|
|
20241129,191400,144033740,8890,8890,8890,8890,0
|
|
20241129,191300,144033740,8890,8890,8890,8890,0
|
|
20241129,191200,144033740,8890,8890,8890,8890,0
|
|
20241129,191100,144033740,8890,8890,8890,8890,0
|
|
20241129,191000,144033740,8890,8890,8890,8890,0
|
|
20241129,190900,144033740,8890,8890,8890,8890,0
|
|
20241129,190800,144033740,8890,8890,8890,8890,0
|
|
20241129,190700,144033740,8890,8890,8890,8890,0
|
|
20241129,190600,144033740,8890,8890,8890,8890,0
|
|
20241129,190500,144033740,8890,8890,8890,8890,0
|
|
20241129,190400,144033740,8890,8890,8890,8890,0
|
|
20241129,190300,144033740,8890,8890,8890,8890,0
|
|
20241129,190200,144033740,8890,8890,8890,8890,0
|
|
20241129,190100,144033740,8890,8890,8890,8890,0
|
|
20241129,190000,144033740,8890,8890,8890,8890,0
|
|
20241129,185900,144033740,8890,8890,8890,8890,0
|
|
20241129,185800,144033740,8890,8890,8890,8890,0
|
|
20241129,185700,144033740,8890,8890,8890,8890,0
|
|
20241129,185600,144033740,8890,8890,8890,8890,0
|
|
20241129,185500,144033740,8890,8890,8890,8890,0
|
|
20241129,185400,144033740,8890,8890,8890,8890,0
|
|
20241129,185300,144033740,8890,8890,8890,8890,0
|
|
20241129,185200,144033740,8890,8890,8890,8890,0
|
|
20241129,185100,144033740,8890,8890,8890,8890,0
|
|
20241129,185000,144033740,8890,8890,8890,8890,334
|
|
20241129,184900,144033740,8890,8890,8890,8890,0
|
|
20241129,184800,144033740,8890,8890,8890,8890,0
|
|
20241129,184700,144033740,8890,8890,8890,8890,0
|
|
20241129,184600,144033740,8890,8890,8890,8890,0
|
|
20241129,184500,144033740,8890,8890,8890,8890,0
|
|
20241129,184400,144033740,8890,8890,8890,8890,0
|
|
20241129,184300,144033740,8890,8890,8890,8890,0
|
|
20241129,184200,144033740,8890,8890,8890,8890,0
|
|
20241129,184100,144033740,8890,8890,8890,8890,0
|
|
20241129,184000,144033740,8890,8890,8890,8890,0
|
|
20241129,183900,144033740,8890,8890,8890,8890,0
|
|
20241129,183800,144033740,8890,8890,8890,8890,0
|
|
20241129,183700,144033740,8890,8890,8890,8890,0
|
|
20241129,183600,144033740,8890,8890,8890,8890,0
|
|
20241129,183500,144033740,8890,8890,8890,8890,0
|
|
20241129,183400,144033740,8890,8890,8890,8890,0
|
|
20241129,183300,144033740,8890,8890,8890,8890,0
|
|
20241129,183200,144033740,8890,8890,8890,8890,0
|
|
20241129,183100,144033740,8890,8890,8890,8890,0
|
|
20241129,183000,144033740,8890,8890,8890,8890,0
|
|
20241129,182900,144033740,8890,8890,8890,8890,0
|
|
20241129,182800,144033740,8890,8890,8890,8890,0
|
|
20241129,182700,144033740,8890,8890,8890,8890,0
|
|
20241129,182600,144033740,8890,8890,8890,8890,0
|
|
20241129,182500,144033740,8890,8890,8890,8890,0
|
|
20241129,182400,144033740,8890,8890,8890,8890,0
|
|
20241129,182300,144033740,8890,8890,8890,8890,0
|
|
20241129,182200,144033740,8890,8890,8890,8890,0
|
|
20241129,182100,144033740,8890,8890,8890,8890,0
|
|
20241129,182000,144033740,8890,8890,8890,8890,334
|
|
20241129,181900,144033740,8890,8890,8890,8890,0
|
|
20241129,181800,144033740,8890,8890,8890,8890,0
|
|
20241129,181700,144033740,8890,8890,8890,8890,0
|
|
20241129,181600,144033740,8890,8890,8890,8890,0
|
|
20241129,181500,144033740,8890,8890,8890,8890,0
|
|
20241129,181400,144033740,8890,8890,8890,8890,0
|
|
20241129,181300,144033740,8890,8890,8890,8890,0
|
|
20241129,181200,144033740,8890,8890,8890,8890,0
|
|
20241129,181100,144033740,8890,8890,8890,8890,0
|
|
20241129,181000,144033740,8890,8890,8890,8890,0
|
|
20241129,180900,144033740,8890,8890,8890,8890,0
|
|
20241129,180800,144033740,8890,8890,8890,8890,0
|
|
20241129,180700,144033740,8890,8890,8890,8890,0
|
|
20241129,180600,144033740,8890,8890,8890,8890,0
|
|
20241129,180500,144033740,8890,8890,8890,8890,0
|
|
20241129,180400,144033740,8890,8890,8890,8890,0
|
|
20241129,180300,144033740,8890,8890,8890,8890,0
|
|
20241129,180200,144033740,8890,8890,8890,8890,0
|
|
20241129,180100,144033740,8890,8890,8890,8890,0
|
|
20241129,180000,144033740,8890,8890,8890,8890,0
|
|
20241129,175900,144033740,8890,8890,8890,8890,0
|
|
20241129,175800,144033740,8890,8890,8890,8890,0
|
|
20241129,175700,144033740,8890,8890,8890,8890,0
|
|
20241129,175600,144033740,8890,8890,8890,8890,0
|
|
20241129,175500,144033740,8890,8890,8890,8890,0
|
|
20241129,175400,144033740,8890,8890,8890,8890,0
|
|
20241129,175300,144033740,8890,8890,8890,8890,0
|
|
20241129,175200,144033740,8890,8890,8890,8890,0
|
|
20241129,175100,144033740,8890,8890,8890,8890,0
|
|
20241129,175000,144033740,8890,8890,8890,8890,334
|
|
20241129,174900,144033740,8890,8890,8890,8890,0
|
|
20241129,174800,144033740,8890,8890,8890,8890,0
|
|
20241129,174700,144033740,8890,8890,8890,8890,0
|
|
20241129,174600,144033740,8890,8890,8890,8890,0
|
|
20241129,174500,144033740,8890,8890,8890,8890,0
|
|
20241129,174400,144033740,8890,8890,8890,8890,0
|
|
20241129,174300,144033740,8890,8890,8890,8890,0
|
|
20241129,174200,144033740,8890,8890,8890,8890,0
|
|
20241129,174100,144033740,8890,8890,8890,8890,0
|
|
20241129,174000,144033740,8890,8890,8890,8890,0
|
|
20241129,173900,144033740,8890,8890,8890,8890,0
|
|
20241129,173800,144033740,8890,8890,8890,8890,0
|
|
20241129,173700,144033740,8890,8890,8890,8890,0
|
|
20241129,173600,144033740,8890,8890,8890,8890,0
|
|
20241129,173500,144033740,8890,8890,8890,8890,0
|
|
20241129,173400,144033740,8890,8890,8890,8890,0
|
|
20241129,173300,144033740,8890,8890,8890,8890,0
|
|
20241129,173200,144033740,8890,8890,8890,8890,0
|
|
20241129,173100,144033740,8890,8890,8890,8890,0
|
|
20241129,173000,144033740,8890,8890,8890,8890,0
|
|
20241129,172900,144033740,8890,8890,8890,8890,0
|
|
20241129,172800,144033740,8890,8890,8890,8890,0
|
|
20241129,172700,144033740,8890,8890,8890,8890,0
|
|
20241129,172600,144033740,8890,8890,8890,8890,0
|
|
20241129,172500,144033740,8890,8890,8890,8890,0
|
|
20241129,172400,144033740,8890,8890,8890,8890,0
|
|
20241129,172300,144033740,8890,8890,8890,8890,0
|
|
20241129,172200,144033740,8890,8890,8890,8890,0
|
|
20241129,172100,144033740,8890,8890,8890,8890,0
|
|
20241129,172000,144033740,8890,8890,8890,8890,334
|
|
20241129,171900,144033740,8890,8890,8890,8890,0
|
|
20241129,171800,144033740,8890,8890,8890,8890,0
|
|
20241129,171700,144033740,8890,8890,8890,8890,0
|
|
20241129,171600,144033740,8890,8890,8890,8890,0
|
|
20241129,171500,144033740,8890,8890,8890,8890,0
|
|
20241129,171400,144033740,8890,8890,8890,8890,0
|
|
20241129,171300,144033740,8890,8890,8890,8890,0
|
|
20241129,171200,144033740,8890,8890,8890,8890,0
|
|
20241129,171100,144033740,8890,8890,8890,8890,0
|
|
20241129,171000,144033740,8890,8890,8890,8890,0
|
|
20241129,170900,144033740,8890,8890,8890,8890,0
|
|
20241129,170800,144033740,8890,8890,8890,8890,0
|
|
20241129,170700,144033740,8890,8890,8890,8890,0
|
|
20241129,170600,144033740,8890,8890,8890,8890,0
|
|
20241129,170500,144033740,8890,8890,8890,8890,0
|
|
20241129,170400,144033740,8890,8890,8890,8890,0
|
|
20241129,170300,144033740,8890,8890,8890,8890,0
|
|
20241129,170200,144033740,8890,8890,8890,8890,0
|
|
20241129,170100,144033740,8890,8890,8890,8890,0
|
|
20241129,170000,144033740,8890,8890,8890,8890,0
|
|
20241129,165900,144033740,8890,8890,8890,8890,0
|
|
20241129,165800,144033740,8890,8890,8890,8890,0
|
|
20241129,165700,144033740,8890,8890,8890,8890,0
|
|
20241129,165600,144033740,8890,8890,8890,8890,0
|
|
20241129,165500,144033740,8890,8890,8890,8890,0
|
|
20241129,165400,144033740,8890,8890,8890,8890,0
|
|
20241129,165300,144033740,8890,8890,8890,8890,0
|
|
20241129,165200,144033740,8890,8890,8890,8890,0
|
|
20241129,165100,144033740,8890,8890,8890,8890,0
|
|
20241129,165000,144033740,8890,8890,8890,8890,334
|
|
20241129,164900,144033740,8890,8890,8890,8890,0
|
|
20241129,164800,144033740,8890,8890,8890,8890,0
|
|
20241129,164700,144033740,8890,8890,8890,8890,0
|
|
20241129,164600,144033740,8890,8890,8890,8890,0
|
|
20241129,164500,144033740,8890,8890,8890,8890,0
|
|
20241129,164400,144033740,8890,8890,8890,8890,0
|
|
20241129,164300,144033740,8890,8890,8890,8890,0
|
|
20241129,164200,144033740,8890,8890,8890,8890,0
|
|
20241129,164100,144033740,8890,8890,8890,8890,0
|
|
20241129,164000,144033740,8890,8890,8890,8890,0
|
|
20241129,163900,144033740,8890,8890,8890,8890,0
|
|
20241129,163800,144033740,8890,8890,8890,8890,0
|
|
20241129,163700,144033740,8890,8890,8890,8890,0
|
|
20241129,163600,144033740,8890,8890,8890,8890,0
|
|
20241129,163500,144033740,8890,8890,8890,8890,0
|
|
20241129,163400,144033740,8890,8890,8890,8890,0
|
|
20241129,163300,144033740,8890,8890,8890,8890,0
|
|
20241129,163200,144033740,8890,8890,8890,8890,0
|
|
20241129,163100,144033740,8890,8890,8890,8890,0
|
|
20241129,163000,144033740,8890,8890,8890,8890,0
|
|
20241129,162900,144033740,8890,8890,8890,8890,0
|
|
20241129,162800,144033740,8890,8890,8890,8890,0
|
|
20241129,162700,144033740,8890,8890,8890,8890,0
|
|
20241129,162600,144033740,8890,8890,8890,8890,0
|
|
20241129,162500,144033740,8890,8890,8890,8890,0
|
|
20241129,162400,144033740,8890,8890,8890,8890,0
|
|
20241129,162300,144033740,8890,8890,8890,8890,0
|
|
20241129,162200,144033740,8890,8890,8890,8890,0
|
|
20241129,162100,144033740,8890,8890,8890,8890,0
|
|
20241129,162000,144033740,8890,8890,8890,8890,334
|
|
20241129,161900,144033740,8890,8890,8890,8890,0
|
|
20241129,161800,144033740,8890,8890,8890,8890,0
|
|
20241129,161700,144033740,8890,8890,8890,8890,0
|
|
20241129,161600,144033740,8890,8890,8890,8890,0
|
|
20241129,161500,144033740,8890,8890,8890,8890,0
|
|
20241129,161400,144033740,8890,8890,8890,8890,0
|
|
20241129,161300,144033740,8890,8890,8890,8890,0
|
|
20241129,161200,144033740,8890,8890,8890,8890,0
|
|
20241129,161100,144033740,8890,8890,8890,8890,0
|
|
20241129,161000,144033740,8890,8890,8890,8890,0
|
|
20241129,160900,144033740,8890,8890,8890,8890,0
|
|
20241129,160800,144033740,8890,8890,8890,8890,0
|
|
20241129,160700,144033740,8890,8890,8890,8890,0
|
|
20241129,160600,144033740,8890,8890,8890,8890,0
|
|
20241129,160500,144033740,8890,8890,8890,8890,0
|
|
20241129,160400,144033740,8890,8890,8890,8890,0
|
|
20241129,160300,144033740,8890,8890,8890,8890,0
|
|
20241129,160200,144033740,8890,8890,8890,8890,0
|
|
20241129,160100,144033740,8890,8890,8890,8890,0
|
|
20241129,160000,144033740,8890,8890,8890,8890,0
|
|
20241129,155900,144033740,8890,8890,8890,8890,0
|
|
20241129,155800,144033740,8890,8890,8890,8890,0
|
|
20241129,155700,144033740,8890,8890,8890,8890,0
|
|
20241129,155600,144033740,8890,8890,8890,8890,0
|
|
20241129,155500,144033740,8890,8890,8890,8890,0
|
|
20241129,155400,144033740,8890,8890,8890,8890,0
|
|
20241129,155300,144033740,8890,8890,8890,8890,0
|
|
20241129,155200,144033740,8890,8890,8890,8890,0
|
|
20241129,155100,144033740,8890,8890,8890,8890,0
|
|
20241129,155000,144033740,8890,8890,8890,8890,334
|
|
20241129,154900,144033740,8890,8890,8890,8890,0
|
|
20241129,154800,144033740,8890,8890,8890,8890,0
|
|
20241129,154700,144033740,8890,8890,8890,8890,0
|
|
20241129,154600,144033740,8890,8890,8890,8890,0
|
|
20241129,154500,144033740,8890,8890,8890,8890,0
|
|
20241129,154400,144033740,8890,8890,8890,8890,0
|
|
20241129,154300,144033740,8890,8890,8890,8890,0
|
|
20241129,154200,144033740,8890,8890,8890,8890,0
|
|
20241129,154100,144033740,8890,8890,8890,8890,0
|
|
20241129,154000,144033740,8890,8890,8890,8890,0
|
|
20241129,153900,144033740,8890,8890,8890,8890,0
|
|
20241129,153800,144033740,8890,8890,8890,8890,0
|
|
20241129,153700,144033740,8890,8890,8890,8890,0
|
|
20241129,153600,144033740,8890,8890,8890,8890,0
|
|
20241129,153500,144033740,8890,8890,8890,8890,0
|
|
20241129,153400,144033740,8890,8890,8890,8890,0
|
|
20241129,153300,144033740,8890,8890,8890,8890,0
|
|
20241129,153200,144033740,8890,8890,8890,8890,0
|
|
20241129,153100,144033740,8890,8890,8890,8890,0
|
|
20241129,153000,144033740,8890,8890,8890,8890,334
|
|
20241129,152900,141064480,8890,8890,8890,8890,0
|
|
20241129,152800,141064480,8890,8890,8890,8890,0
|
|
20241129,152700,141064480,8890,8890,8890,8890,0
|
|
20241129,152600,141064480,8890,8890,8890,8890,0
|
|
20241129,152500,141064480,8890,8890,8890,8890,0
|
|
20241129,152400,141064480,8890,8890,8890,8890,0
|
|
20241129,152300,141064480,8890,8890,8890,8890,0
|
|
20241129,152200,141064480,8890,8890,8890,8890,0
|
|
20241129,152100,141064480,8890,8890,8890,8890,0
|
|
20241129,152000,141064480,8890,8890,8890,8890,0
|
|
20241129,151900,141064480,8890,8880,8890,8870,117
|
|
20241129,151800,140025840,8880,8880,8880,8880,30
|
|
20241129,151700,139759440,8880,8890,8890,8880,100
|
|
20241129,151600,138871200,8900,8900,8900,8900,0
|
|
20241129,151500,138871200,8900,8900,8900,8900,15
|
|
20241129,151400,138737700,8890,8890,8890,8890,378
|
|
20241129,151300,135377280,8900,8900,8900,8900,12
|
|
20241129,151200,135270480,8900,8900,8900,8900,0
|
|
20241129,151100,135270480,8900,8900,8900,8900,3
|
|
20241129,151000,135243780,8890,8890,8890,8890,0
|
|
20241129,150900,135243780,8890,8890,8890,8890,0
|
|
20241129,150800,135243780,8890,8890,8890,8890,0
|
|
20241129,150700,135243780,8890,8890,8890,8890,0
|
|
20241129,150600,135243780,8890,8890,8890,8890,57
|
|
20241129,150500,134737050,8890,8890,8890,8890,0
|
|
20241129,150400,134737050,8890,8890,8890,8890,3
|
|
20241129,150300,134710380,8930,8930,8930,8930,1
|
|
20241129,150200,134701450,8890,8910,8910,8890,20
|
|
20241129,150100,134523370,8910,8920,8920,8910,282
|
|
20241129,150000,132007950,8920,8920,8920,8920,12
|
|
20241129,145900,131900910,8920,8920,8920,8920,172
|
|
20241129,145800,130366670,8930,8940,8940,8920,415
|
|
20241129,145700,126656950,8930,8930,8930,8920,3
|
|
20241129,145600,126630170,8950,8950,8950,8950,0
|
|
20241129,145500,126630170,8950,8950,8950,8950,0
|
|
20241129,145400,126630170,8950,8930,8950,8930,5
|
|
20241129,145300,126585440,8950,8920,8950,8920,100
|
|
20241129,145200,125692550,8900,8900,8900,8900,0
|
|
20241129,145100,125692550,8900,8900,8900,8900,1
|
|
20241129,145000,125683650,8910,8910,8910,8910,0
|
|
20241129,144900,125683650,8910,8900,8910,8900,114
|
|
20241129,144800,124667920,8900,8900,8900,8900,0
|
|
20241129,144700,124667920,8900,8900,8900,8900,0
|
|
20241129,144600,124667920,8900,8900,8900,8900,0
|
|
20241129,144500,124667920,8900,8900,8900,8900,0
|
|
20241129,144400,124667920,8900,8900,8900,8900,0
|
|
20241129,144300,124667920,8900,8900,8900,8900,0
|
|
20241129,144200,124667920,8900,8900,8900,8900,1
|
|
20241129,144100,124659020,8900,8900,8900,8900,0
|
|
20241129,144000,124659020,8900,8900,8900,8900,1
|
|
20241129,143900,124650120,8900,8900,8900,8900,1
|
|
20241129,143800,124641220,8910,8900,8910,8900,11
|
|
20241129,143700,124543280,8900,8900,8900,8900,1
|
|
20241129,143600,124534380,8900,8900,8900,8900,0
|
|
20241129,143500,124534380,8900,8900,8900,8900,0
|
|
20241129,143400,124534380,8900,8900,8900,8900,0
|
|
20241129,143300,124534380,8900,8900,8900,8900,0
|
|
20241129,143200,124534380,8900,8900,8900,8900,0
|
|
20241129,143100,124534380,8900,8900,8900,8900,0
|
|
20241129,143000,124534380,8900,8900,8900,8900,0
|
|
20241129,142900,124534380,8900,8900,8900,8900,1
|
|
20241129,142800,124525480,8890,8890,8890,8890,0
|
|
20241129,142700,124525480,8890,8900,8910,8890,1229
|
|
20241129,142600,113579700,8900,8900,8900,8900,0
|
|
20241129,142500,113579700,8900,8900,8900,8900,0
|
|
20241129,142400,113579700,8900,8900,8900,8900,0
|
|
20241129,142300,113579700,8900,8900,8900,8900,1
|
|
20241129,142200,113570800,8900,8900,8900,8900,68
|
|
20241129,142100,112965600,8900,8900,8900,8900,69
|
|
20241129,142000,112351500,8900,8900,8900,8900,299
|
|
20241129,141900,109690400,8900,8900,8900,8900,173
|
|
20241129,141800,108150700,8900,8900,8900,8900,0
|
|
20241129,141700,108150700,8900,8900,8900,8900,1
|
|
20241129,141600,108141800,8890,8890,8890,8890,0
|
|
20241129,141500,108141800,8890,8890,8890,8890,0
|
|
20241129,141400,108141800,8890,8890,8890,8890,0
|
|
20241129,141300,108141800,8890,8890,8890,8890,0
|
|
20241129,141200,108141800,8890,8890,8890,8890,0
|
|
20241129,141100,108141800,8890,8890,8890,8890,24
|
|
20241129,141000,107928440,8900,8900,8900,8900,30
|
|
20241129,140900,107661440,8900,8900,8900,8900,100
|
|
20241129,140800,106771440,8900,8900,8900,8900,0
|
|
20241129,140700,106771440,8900,8900,8900,8900,0
|
|
20241129,140600,106771440,8900,8900,8900,8900,0
|
|
20241129,140500,106771440,8900,8900,8900,8900,0
|
|
20241129,140400,106771440,8900,8900,8900,8900,0
|
|
20241129,140300,106771440,8900,8900,8900,8900,0
|
|
20241129,140200,106771440,8900,8900,8900,8900,0
|
|
20241129,140100,106771440,8900,8900,8900,8900,200
|
|
20241129,140000,104991440,8900,8900,8900,8900,0
|
|
20241129,135900,104991440,8900,8900,8900,8900,1
|
|
20241129,135800,104982540,8900,8900,8900,8900,0
|
|
20241129,135700,104982540,8900,8900,8900,8900,0
|
|
20241129,135600,104982540,8900,8900,8900,8900,0
|
|
20241129,135500,104982540,8900,8900,8900,8900,0
|
|
20241129,135400,104982540,8900,8900,8900,8900,0
|
|
20241129,135300,104982540,8900,8900,8900,8900,0
|
|
20241129,135200,104982540,8900,8900,8900,8900,0
|
|
20241129,135100,104982540,8900,8900,8900,8900,0
|
|
20241129,135000,104982540,8900,8900,8900,8900,1
|
|
20241129,134900,104973640,8900,8900,8900,8900,0
|
|
20241129,134800,104973640,8900,8900,8900,8900,0
|
|
20241129,134700,104973640,8900,8900,8900,8900,5
|
|
20241129,134600,104929140,8900,8900,8900,8900,0
|
|
20241129,134500,104929140,8900,8900,8900,8900,0
|
|
20241129,134400,104929140,8900,8900,8900,8900,0
|
|
20241129,134300,104929140,8900,8900,8900,8900,0
|
|
20241129,134200,104929140,8900,8900,8900,8900,0
|
|
20241129,134100,104929140,8900,8900,8900,8900,0
|
|
20241129,134000,104929140,8900,8900,8900,8900,29
|
|
20241129,133900,104671040,8900,8900,8900,8900,0
|
|
20241129,133800,104671040,8900,8890,8900,8890,212
|
|
20241129,133700,102786350,8890,8890,8890,8890,0
|
|
20241129,133600,102786350,8890,8890,8890,8890,25
|
|
20241129,133500,102564100,8890,8890,8890,8890,0
|
|
20241129,133400,102564100,8890,8890,8890,8890,8
|
|
20241129,133300,102492980,8890,8890,8890,8890,0
|
|
20241129,133200,102492980,8890,8890,8890,8890,0
|
|
20241129,133100,102492980,8890,8890,8890,8890,0
|
|
20241129,133000,102492980,8890,8890,8890,8890,0
|
|
20241129,132900,102492980,8890,8890,8890,8890,0
|
|
20241129,132800,102492980,8890,8890,8890,8890,0
|
|
20241129,132700,102492980,8890,8890,8890,8890,0
|
|
20241129,132600,102492980,8890,8890,8890,8890,0
|
|
20241129,132500,102492980,8890,8890,8890,8890,10
|
|
20241129,132400,102404080,8890,8890,8890,8890,0
|
|
20241129,132300,102404080,8890,8890,8890,8890,0
|
|
20241129,132200,102404080,8890,8890,8890,8890,0
|
|
20241129,132100,102404080,8890,8890,8890,8890,0
|
|
20241129,132000,102404080,8890,8890,8890,8890,0
|
|
20241129,131900,102404080,8890,8890,8890,8890,0
|
|
20241129,131800,102404080,8890,8890,8890,8890,0
|
|
20241129,131700,102404080,8890,8890,8890,8890,0
|
|
20241129,131600,102404080,8890,8880,8890,8880,61
|
|
20241129,131500,101862390,8890,8890,8890,8890,0
|
|
20241129,131400,101862390,8890,8890,8890,8890,0
|
|
20241129,131300,101862390,8890,8890,8890,8890,27
|
|
20241129,131200,101622360,8890,8890,8890,8890,1
|
|
20241129,131100,101613470,8890,8890,8890,8890,0
|
|
20241129,131000,101613470,8890,8890,8890,8890,0
|
|
20241129,130900,101613470,8890,8890,8890,8890,0
|
|
20241129,130800,101613470,8890,8890,8890,8890,0
|
|
20241129,130700,101613470,8890,8890,8890,8890,0
|
|
20241129,130600,101613470,8890,8890,8890,8890,0
|
|
20241129,130500,101613470,8890,8890,8890,8890,0
|
|
20241129,130400,101613470,8890,8890,8890,8890,0
|
|
20241129,130300,101613470,8890,8890,8890,8890,0
|
|
20241129,130200,101613470,8890,8890,8890,8890,0
|
|
20241129,130100,101613470,8890,8890,8890,8890,0
|
|
20241129,130000,101613470,8890,8890,8890,8890,0
|
|
20241129,125900,101613470,8890,8890,8890,8890,10
|
|
20241129,125800,101524570,8880,8880,8880,8880,0
|
|
20241129,125700,101524570,8880,8880,8880,8880,0
|
|
20241129,125600,101524570,8880,8880,8880,8880,1
|
|
20241129,125500,101515690,8880,8880,8880,8880,31
|
|
20241129,125400,101240410,8880,8880,8880,8880,0
|
|
20241129,125300,101240410,8880,8880,8880,8880,0
|
|
20241129,125200,101240410,8880,8880,8880,8880,0
|
|
20241129,125100,101240410,8880,8880,8880,8880,0
|
|
20241129,125000,101240410,8880,8880,8880,8880,0
|
|
20241129,124900,101240410,8880,8880,8880,8880,0
|
|
20241129,124800,101240410,8880,8880,8880,8880,103
|
|
20241129,124700,100325770,8880,8880,8880,8880,0
|
|
20241129,124600,100325770,8880,8880,8880,8880,15
|
|
20241129,124500,100192570,8870,8870,8870,8870,5
|
|
20241129,124400,100148220,8870,8890,8890,8870,81
|
|
20241129,124300,99428920,8890,8890,8890,8890,50
|
|
20241129,124200,98984420,8910,8900,8910,8900,10
|
|
20241129,124100,98895330,8910,8910,8910,8910,0
|
|
20241129,124000,98895330,8910,8900,8910,8900,2
|
|
20241129,123900,98877520,8890,8900,8900,8890,15
|
|
20241129,123800,98744140,8900,8900,8900,8900,0
|
|
20241129,123700,98744140,8900,8900,8900,8900,1
|
|
20241129,123600,98735240,8900,8900,8900,8900,313
|
|
20241129,123500,95949540,8910,8910,8910,8910,0
|
|
20241129,123400,95949540,8910,8910,8910,8910,0
|
|
20241129,123300,95949540,8910,8910,8910,8910,0
|
|
20241129,123200,95949540,8910,8910,8910,8910,0
|
|
20241129,123100,95949540,8910,8910,8910,8910,1
|
|
20241129,123000,95940630,8910,8910,8910,8910,0
|
|
20241129,122900,95940630,8910,8910,8910,8910,0
|
|
20241129,122800,95940630,8910,8910,8910,8910,1
|
|
20241129,122700,95931720,8910,8910,8910,8910,0
|
|
20241129,122600,95931720,8910,8910,8910,8910,0
|
|
20241129,122500,95931720,8910,8910,8910,8910,0
|
|
20241129,122400,95931720,8910,8910,8910,8910,0
|
|
20241129,122300,95931720,8910,8910,8910,8910,0
|
|
20241129,122200,95931720,8910,8910,8910,8910,0
|
|
20241129,122100,95931720,8910,8910,8910,8910,0
|
|
20241129,122000,95931720,8910,8910,8910,8910,0
|
|
20241129,121900,95931720,8910,8910,8910,8910,0
|
|
20241129,121800,95931720,8910,8910,8910,8910,2
|
|
20241129,121700,95913900,8910,8910,8910,8910,0
|
|
20241129,121600,95913900,8910,8900,8940,8900,9
|
|
20241129,121500,95833700,8890,8890,8890,8890,1
|
|
20241129,121400,95824810,8880,8880,8940,8870,6
|
|
20241129,121300,95771470,8870,8910,8950,8870,491
|
|
20241129,121200,91397110,8900,8900,8900,8900,0
|
|
20241129,121100,91397110,8900,8900,8900,8900,0
|
|
20241129,121000,91397110,8900,8900,8900,8900,22
|
|
20241129,120900,91201310,8970,8900,8970,8900,220
|
|
20241129,120800,89237290,8900,8900,8900,8900,0
|
|
20241129,120700,89237290,8900,8900,8900,8900,0
|
|
20241129,120600,89237290,8900,8900,8900,8900,0
|
|
20241129,120500,89237290,8900,8900,8900,8900,1
|
|
20241129,120400,89228390,8900,8900,8900,8900,11
|
|
20241129,120300,89130490,8890,8890,8890,8890,3
|
|
20241129,120200,89103820,8880,8880,8880,8880,0
|
|
20241129,120100,89103820,8880,8880,8880,8880,0
|
|
20241129,120000,89103820,8880,8880,8880,8880,1
|
|
20241129,115900,89094940,8870,8870,8870,8870,0
|
|
20241129,115800,89094940,8870,8870,8870,8870,0
|
|
20241129,115700,89094940,8870,8870,8870,8870,68
|
|
20241129,115600,88491780,8880,8880,8880,8880,1
|
|
20241129,115500,88482900,8870,8870,8870,8870,0
|
|
20241129,115400,88482900,8870,8870,8870,8870,0
|
|
20241129,115300,88482900,8870,8870,8870,8870,0
|
|
20241129,115200,88482900,8870,8870,8870,8870,0
|
|
20241129,115100,88482900,8870,8880,8880,8870,99
|
|
20241129,115000,87604410,8890,8890,8890,8890,1
|
|
20241129,114900,87595520,8890,8890,8890,8890,1
|
|
20241129,114800,87586630,8900,8900,8900,8900,0
|
|
20241129,114700,87586630,8900,8890,8900,8890,20
|
|
20241129,114600,87408640,8900,8890,8900,8890,9
|
|
20241129,114500,87328550,8900,8900,8900,8900,0
|
|
20241129,114400,87328550,8900,8900,8900,8900,20
|
|
20241129,114300,87150550,8910,8920,8920,8910,148
|
|
20241129,114200,85831370,8910,8920,8920,8900,401
|
|
20241129,114100,82258460,8920,8910,8920,8910,115
|
|
20241129,114000,81232670,8900,8900,8900,8900,0
|
|
20241129,113900,81232670,8900,8900,8900,8900,0
|
|
20241129,113800,81232670,8900,8900,8900,8900,1
|
|
20241129,113700,81223770,8890,8890,8890,8890,1
|
|
20241129,113600,81214880,8900,8900,8900,8900,0
|
|
20241129,113500,81214880,8900,8900,8900,8900,0
|
|
20241129,113400,81214880,8900,8880,8900,8880,50
|
|
20241129,113300,80769900,8900,8900,8900,8900,0
|
|
20241129,113200,80769900,8900,8880,8900,8880,50
|
|
20241129,113100,80324920,8880,8880,8880,8880,0
|
|
20241129,113000,80324920,8880,8880,8880,8880,0
|
|
20241129,112900,80324920,8880,8880,8880,8880,0
|
|
20241129,112800,80324920,8880,8880,8880,8880,0
|
|
20241129,112700,80324920,8880,8880,8880,8880,0
|
|
20241129,112600,80324920,8880,8880,8880,8880,0
|
|
20241129,112500,80324920,8880,8880,8880,8880,2
|
|
20241129,112400,80307160,8860,8870,8870,8860,72
|
|
20241129,112300,79668680,8870,8870,8870,8870,0
|
|
20241129,112200,79668680,8870,8870,8870,8870,0
|
|
20241129,112100,79668680,8870,8870,8870,8870,0
|
|
20241129,112000,79668680,8870,8870,8870,8870,0
|
|
20241129,111900,79668680,8870,8870,8870,8870,0
|
|
20241129,111800,79668680,8870,8870,8870,8870,0
|
|
20241129,111700,79668680,8870,8870,8870,8870,0
|
|
20241129,111600,79668680,8870,8870,8870,8870,718
|
|
20241129,111500,73300020,8870,8870,8870,8870,0
|
|
20241129,111400,73300020,8870,8870,8870,8870,0
|
|
20241129,111300,73300020,8870,8860,8870,8860,73
|
|
20241129,111200,72653230,8870,8870,8870,8870,10
|
|
20241129,111100,72564530,8870,8870,8870,8870,5
|
|
20241129,111000,72520180,8870,8870,8870,8870,0
|
|
20241129,110900,72520180,8870,8870,8870,8870,0
|
|
20241129,110800,72520180,8870,8870,8870,8870,11
|
|
20241129,110700,72422610,8870,8870,8870,8870,0
|
|
20241129,110600,72422610,8870,8870,8870,8870,10
|
|
20241129,110500,72333910,8870,8870,8870,8870,0
|
|
20241129,110400,72333910,8870,8870,8870,8870,0
|
|
20241129,110300,72333910,8870,8870,8870,8870,0
|
|
20241129,110200,72333910,8870,8870,8870,8870,0
|
|
20241129,110100,72333910,8870,8870,8870,8870,0
|
|
20241129,110000,72333910,8870,8870,8870,8870,0
|
|
20241129,105900,72333910,8870,8870,8870,8870,3
|
|
20241129,105800,72307300,8870,8870,8870,8870,0
|
|
20241129,105700,72307300,8870,8870,8870,8870,0
|
|
20241129,105600,72307300,8870,8870,8870,8870,4
|
|
20241129,105500,72271820,8870,8870,8870,8870,101
|
|
20241129,105400,71375950,8900,8900,8900,8900,0
|
|
20241129,105300,71375950,8900,8900,8900,8900,0
|
|
20241129,105200,71375950,8900,8900,8900,8900,0
|
|
20241129,105100,71375950,8900,8900,8900,8900,0
|
|
20241129,105000,71375950,8900,8900,8900,8900,0
|
|
20241129,104900,71375950,8900,8900,8900,8900,0
|
|
20241129,104800,71375950,8900,8880,8900,8880,2
|
|
20241129,104700,71358170,8880,8880,8880,8880,2
|
|
20241129,104600,71340410,8900,8900,8900,8900,0
|
|
20241129,104500,71340410,8900,8870,8900,8860,17
|
|
20241129,104400,71189710,8880,8880,8880,8880,1
|
|
20241129,104300,71180830,8880,8880,8880,8860,762
|
|
20241129,104200,64425960,8890,8890,8890,8890,0
|
|
20241129,104100,64425960,8890,8890,8890,8890,0
|
|
20241129,104000,64425960,8890,8890,8890,8890,1
|
|
20241129,103900,64417070,8890,8890,8890,8890,0
|
|
20241129,103800,64417070,8890,8890,8960,8880,280
|
|
20241129,103700,61927790,8890,8890,8890,8890,24
|
|
20241129,103600,61714430,8890,8880,8890,8880,9
|
|
20241129,103500,61634480,8890,8900,8910,8880,23
|
|
20241129,103400,61429910,8900,8890,8900,8890,51
|
|
20241129,103300,60976020,8880,8880,8880,8880,0
|
|
20241129,103200,60976020,8880,8880,8880,8880,0
|
|
20241129,103100,60976020,8880,8880,8880,8880,0
|
|
20241129,103000,60976020,8880,8900,8900,8880,202
|
|
20241129,102900,59181300,8900,8900,8900,8900,0
|
|
20241129,102800,59181300,8900,8900,8900,8900,49
|
|
20241129,102700,58745200,8900,8900,8900,8900,51
|
|
20241129,102600,58291300,8920,8910,8920,8900,74
|
|
20241129,102500,57632290,8910,8900,8910,8900,52
|
|
20241129,102400,57168990,8900,8900,8900,8900,7
|
|
20241129,102300,57106690,8900,8900,8900,8900,2
|
|
20241129,102200,57088890,8900,8900,8900,8900,0
|
|
20241129,102100,57088890,8900,8900,8900,8900,0
|
|
20241129,102000,57088890,8900,8900,8900,8900,2
|
|
20241129,101900,57071090,8900,8910,8910,8900,29
|
|
20241129,101800,56812710,8980,8900,8980,8900,23
|
|
20241129,101700,56607090,8900,8900,8900,8900,16
|
|
20241129,101600,56464690,8890,8890,8890,8890,0
|
|
20241129,101500,56464690,8890,8900,8900,8890,9
|
|
20241129,101400,56384630,8890,8890,8890,8890,4
|
|
20241129,101300,56349070,8890,8880,8890,8880,17
|
|
20241129,101200,56198040,8880,8890,8890,8880,12
|
|
20241129,101100,56091420,8890,8890,8890,8880,7
|
|
20241129,101000,56029220,8890,8890,8890,8890,5
|
|
20241129,100900,55984770,8890,8880,8890,8880,6
|
|
20241129,100800,55931480,8910,8890,8910,8890,4
|
|
20241129,100700,55895890,8880,8880,8880,8880,0
|
|
20241129,100600,55895890,8880,8880,8880,8880,25
|
|
20241129,100500,55673890,8880,8890,8890,8880,235
|
|
20241129,100400,53585090,8880,8880,8880,8880,13
|
|
20241129,100300,53469650,8880,8890,8890,8880,262
|
|
20241129,100200,51142090,8880,8900,8900,8880,480
|
|
20241129,100100,46875210,8900,8890,8900,8890,121
|
|
20241129,100000,45798360,8890,8890,8890,8890,0
|
|
20241129,095900,45798360,8890,8890,8890,8890,0
|
|
20241129,095800,45798360,8890,8890,8890,8890,25
|
|
20241129,095700,45576110,8890,8900,8900,8890,383
|
|
20241129,095600,42169780,8890,8890,8890,8890,0
|
|
20241129,095500,42169780,8890,8890,8890,8890,6
|
|
20241129,095400,42116440,8890,8900,8900,8890,5
|
|
20241129,095300,42071980,8890,8890,8890,8890,5
|
|
20241129,095200,42027530,8890,8910,8910,8890,400
|
|
20241129,095100,38467370,8920,8920,8920,8920,2
|
|
20241129,095000,38449530,8920,8920,8920,8920,100
|
|
20241129,094900,37557530,8910,8900,8930,8900,35
|
|
20241129,094800,37245630,8910,8930,8930,8910,794
|
|
20241129,094700,30165900,8920,8920,8920,8920,72
|
|
20241129,094600,29523660,8920,8940,8940,8920,376
|
|
20241129,094500,26168420,8950,8950,8950,8950,39
|
|
20241129,094400,25819370,8950,8950,8950,8950,0
|
|
20241129,094300,25819370,8950,8940,8950,8940,239
|
|
20241129,094200,23682690,8940,8940,8940,8940,0
|
|
20241129,094100,23682690,8940,8940,8940,8940,0
|
|
20241129,094000,23682690,8940,8940,8940,8940,9
|
|
20241129,093900,23602230,8950,8950,8950,8950,0
|
|
20241129,093800,23602230,8950,8950,8950,8950,1
|
|
20241129,093700,23593280,8950,8950,8950,8950,5
|
|
20241129,093600,23548530,8950,8950,8950,8950,0
|
|
20241129,093500,23548530,8950,8950,8950,8950,18
|
|
20241129,093400,23387430,8950,8960,8960,8950,11
|
|
20241129,093300,23288970,8950,8950,8950,8950,1
|
|
20241129,093200,23280020,8950,8950,8950,8950,1
|
|
20241129,093100,23271070,8940,8950,8950,8940,10
|
|
20241129,093000,23181660,8940,8950,8950,8940,20
|
|
20241129,092900,23002670,8950,8960,8970,8950,11
|
|
20241129,092800,22904130,8950,8940,8950,8940,46
|
|
20241129,092700,22492830,8970,8970,8970,8970,1
|
|
20241129,092600,22483860,8980,8940,8980,8940,8
|
|
20241129,092500,22412270,8940,8950,8950,8940,77
|
|
20241129,092400,21723850,8950,8950,8950,8950,3
|
|
20241129,092300,21697000,8950,8950,8950,8940,673
|
|
20241129,092200,15674160,9010,8950,9050,8950,726
|
|
20241129,092100,9134320,8950,8950,8950,8950,0
|
|
20241129,092000,9134320,8950,8950,8950,8950,51
|
|
20241129,091900,8677870,8950,8950,8970,8950,29
|
|
20241129,091800,8417830,8960,8940,8960,8940,2
|
|
20241129,091700,8399930,8960,8930,8960,8930,7
|
|
20241129,091600,8337380,8940,8940,8940,8940,0
|
|
20241129,091500,8337380,8940,8940,8940,8940,47
|
|
20241129,091400,7917200,8940,8940,8940,8930,10
|
|
20241129,091300,7827840,8970,8940,8970,8940,3
|
|
20241129,091200,7800990,8940,8940,8940,8940,41
|
|
20241129,091100,7434450,8940,8940,8960,8940,16
|
|
20241129,091000,7291390,8930,8930,8930,8930,5
|
|
20241129,090900,7246740,8940,8940,8940,8940,25
|
|
20241129,090800,7023240,8940,8970,8980,8940,152
|
|
20241129,090700,5663540,8960,8970,8970,8960,10
|
|
20241129,090600,5573900,8980,8970,8980,8970,2
|
|
20241129,090500,5555950,8970,8990,8990,8970,197
|
|
20241129,090400,3785100,8990,8990,8990,8990,0
|
|
20241129,090300,3785100,8990,9040,9040,8990,51
|
|
20241129,090200,3326560,8980,8980,8980,8980,0
|
|
20241129,090100,3326560,8980,8990,8990,8980,266
|
|
20241129,090000,935730,8990,8990,9050,8990,104
|