666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200300,118386030,8250,8250,8250,8250,195
|
|
20241129,200200,118386030,8250,8250,8250,8250,0
|
|
20241129,200100,118386030,8250,8250,8250,8250,0
|
|
20241129,200000,118386030,8250,8250,8250,8250,0
|
|
20241129,195900,118386030,8250,8250,8250,8250,0
|
|
20241129,195800,118386030,8250,8250,8250,8250,0
|
|
20241129,195700,118386030,8250,8250,8250,8250,0
|
|
20241129,195600,118386030,8250,8250,8250,8250,0
|
|
20241129,195500,118386030,8250,8250,8250,8250,0
|
|
20241129,195400,118386030,8250,8250,8250,8250,0
|
|
20241129,195300,118386030,8250,8250,8250,8250,0
|
|
20241129,195200,118386030,8250,8250,8250,8250,0
|
|
20241129,195100,118386030,8250,8250,8250,8250,0
|
|
20241129,195000,118386030,8250,8250,8250,8250,0
|
|
20241129,194900,118386030,8250,8250,8250,8250,0
|
|
20241129,194800,118386030,8250,8250,8250,8250,0
|
|
20241129,194700,118386030,8250,8250,8250,8250,0
|
|
20241129,194600,118386030,8250,8250,8250,8250,0
|
|
20241129,194500,118386030,8250,8250,8250,8250,0
|
|
20241129,194400,118386030,8250,8250,8250,8250,0
|
|
20241129,194300,118386030,8250,8250,8250,8250,0
|
|
20241129,194200,118386030,8250,8250,8250,8250,0
|
|
20241129,194100,118386030,8250,8250,8250,8250,0
|
|
20241129,194000,118386030,8250,8250,8250,8250,0
|
|
20241129,193900,118386030,8250,8250,8250,8250,0
|
|
20241129,193800,118386030,8250,8250,8250,8250,0
|
|
20241129,193700,118386030,8250,8250,8250,8250,0
|
|
20241129,193600,118386030,8250,8250,8250,8250,0
|
|
20241129,193500,118386030,8250,8250,8250,8250,0
|
|
20241129,193400,118386030,8250,8250,8250,8250,0
|
|
20241129,193300,118386030,8250,8250,8250,8250,195
|
|
20241129,193200,118386030,8250,8250,8250,8250,0
|
|
20241129,193100,118386030,8250,8250,8250,8250,0
|
|
20241129,193000,118386030,8250,8250,8250,8250,0
|
|
20241129,192900,118386030,8250,8250,8250,8250,0
|
|
20241129,192800,118386030,8250,8250,8250,8250,0
|
|
20241129,192700,118386030,8250,8250,8250,8250,0
|
|
20241129,192600,118386030,8250,8250,8250,8250,0
|
|
20241129,192500,118386030,8250,8250,8250,8250,0
|
|
20241129,192400,118386030,8250,8250,8250,8250,0
|
|
20241129,192300,118386030,8250,8250,8250,8250,0
|
|
20241129,192200,118386030,8250,8250,8250,8250,0
|
|
20241129,192100,118386030,8250,8250,8250,8250,0
|
|
20241129,192000,118386030,8250,8250,8250,8250,0
|
|
20241129,191900,118386030,8250,8250,8250,8250,0
|
|
20241129,191800,118386030,8250,8250,8250,8250,0
|
|
20241129,191700,118386030,8250,8250,8250,8250,0
|
|
20241129,191600,118386030,8250,8250,8250,8250,0
|
|
20241129,191500,118386030,8250,8250,8250,8250,0
|
|
20241129,191400,118386030,8250,8250,8250,8250,0
|
|
20241129,191300,118386030,8250,8250,8250,8250,0
|
|
20241129,191200,118386030,8250,8250,8250,8250,0
|
|
20241129,191100,118386030,8250,8250,8250,8250,0
|
|
20241129,191000,118386030,8250,8250,8250,8250,0
|
|
20241129,190900,118386030,8250,8250,8250,8250,0
|
|
20241129,190800,118386030,8250,8250,8250,8250,0
|
|
20241129,190700,118386030,8250,8250,8250,8250,0
|
|
20241129,190600,118386030,8250,8250,8250,8250,0
|
|
20241129,190500,118386030,8250,8250,8250,8250,0
|
|
20241129,190400,118386030,8250,8250,8250,8250,0
|
|
20241129,190300,118386030,8250,8250,8250,8250,195
|
|
20241129,190200,118386030,8250,8250,8250,8250,0
|
|
20241129,190100,118386030,8250,8250,8250,8250,0
|
|
20241129,190000,118386030,8250,8250,8250,8250,0
|
|
20241129,185900,118386030,8250,8250,8250,8250,0
|
|
20241129,185800,118386030,8250,8250,8250,8250,0
|
|
20241129,185700,118386030,8250,8250,8250,8250,0
|
|
20241129,185600,118386030,8250,8250,8250,8250,0
|
|
20241129,185500,118386030,8250,8250,8250,8250,0
|
|
20241129,185400,118386030,8250,8250,8250,8250,0
|
|
20241129,185300,118386030,8250,8250,8250,8250,0
|
|
20241129,185200,118386030,8250,8250,8250,8250,0
|
|
20241129,185100,118386030,8250,8250,8250,8250,0
|
|
20241129,185000,118386030,8250,8250,8250,8250,0
|
|
20241129,184900,118386030,8250,8250,8250,8250,0
|
|
20241129,184800,118386030,8250,8250,8250,8250,0
|
|
20241129,184700,118386030,8250,8250,8250,8250,0
|
|
20241129,184600,118386030,8250,8250,8250,8250,0
|
|
20241129,184500,118386030,8250,8250,8250,8250,0
|
|
20241129,184400,118386030,8250,8250,8250,8250,0
|
|
20241129,184300,118386030,8250,8250,8250,8250,0
|
|
20241129,184200,118386030,8250,8250,8250,8250,0
|
|
20241129,184100,118386030,8250,8250,8250,8250,0
|
|
20241129,184000,118386030,8250,8250,8250,8250,0
|
|
20241129,183900,118386030,8250,8250,8250,8250,0
|
|
20241129,183800,118386030,8250,8250,8250,8250,0
|
|
20241129,183700,118386030,8250,8250,8250,8250,0
|
|
20241129,183600,118386030,8250,8250,8250,8250,0
|
|
20241129,183500,118386030,8250,8250,8250,8250,0
|
|
20241129,183400,118386030,8250,8250,8250,8250,0
|
|
20241129,183300,118386030,8250,8250,8250,8250,195
|
|
20241129,183200,118386030,8250,8250,8250,8250,0
|
|
20241129,183100,118386030,8250,8250,8250,8250,0
|
|
20241129,183000,118386030,8250,8250,8250,8250,0
|
|
20241129,182900,118386030,8250,8250,8250,8250,0
|
|
20241129,182800,118386030,8250,8250,8250,8250,0
|
|
20241129,182700,118386030,8250,8250,8250,8250,0
|
|
20241129,182600,118386030,8250,8250,8250,8250,0
|
|
20241129,182500,118386030,8250,8250,8250,8250,0
|
|
20241129,182400,118386030,8250,8250,8250,8250,0
|
|
20241129,182300,118386030,8250,8250,8250,8250,0
|
|
20241129,182200,118386030,8250,8250,8250,8250,0
|
|
20241129,182100,118386030,8250,8250,8250,8250,0
|
|
20241129,182000,118386030,8250,8250,8250,8250,0
|
|
20241129,181900,118386030,8250,8250,8250,8250,0
|
|
20241129,181800,118386030,8250,8250,8250,8250,0
|
|
20241129,181700,118386030,8250,8250,8250,8250,0
|
|
20241129,181600,118386030,8250,8250,8250,8250,0
|
|
20241129,181500,118386030,8250,8250,8250,8250,0
|
|
20241129,181400,118386030,8250,8250,8250,8250,0
|
|
20241129,181300,118386030,8250,8250,8250,8250,0
|
|
20241129,181200,118386030,8250,8250,8250,8250,0
|
|
20241129,181100,118386030,8250,8250,8250,8250,0
|
|
20241129,181000,118386030,8250,8250,8250,8250,0
|
|
20241129,180900,118386030,8250,8250,8250,8250,0
|
|
20241129,180800,118386030,8250,8250,8250,8250,0
|
|
20241129,180700,118386030,8250,8250,8250,8250,0
|
|
20241129,180600,118386030,8250,8250,8250,8250,0
|
|
20241129,180500,118386030,8250,8250,8250,8250,0
|
|
20241129,180400,118386030,8250,8250,8250,8250,0
|
|
20241129,180300,118386030,8250,8250,8250,8250,195
|
|
20241129,180200,118386030,8250,8250,8250,8250,0
|
|
20241129,180100,118386030,8250,8250,8250,8250,0
|
|
20241129,180000,118386030,8250,8250,8250,8250,0
|
|
20241129,175900,118386030,8250,8250,8250,8250,0
|
|
20241129,175800,118386030,8250,8250,8250,8250,0
|
|
20241129,175700,118386030,8250,8250,8250,8250,0
|
|
20241129,175600,118386030,8250,8250,8250,8250,0
|
|
20241129,175500,118386030,8250,8250,8250,8250,0
|
|
20241129,175400,118386030,8250,8250,8250,8250,0
|
|
20241129,175300,118386030,8250,8250,8250,8250,0
|
|
20241129,175200,118386030,8250,8250,8250,8250,0
|
|
20241129,175100,118386030,8250,8250,8250,8250,0
|
|
20241129,175000,118386030,8250,8250,8250,8250,0
|
|
20241129,174900,118386030,8250,8250,8250,8250,0
|
|
20241129,174800,118386030,8250,8250,8250,8250,0
|
|
20241129,174700,118386030,8250,8250,8250,8250,0
|
|
20241129,174600,118386030,8250,8250,8250,8250,0
|
|
20241129,174500,118386030,8250,8250,8250,8250,0
|
|
20241129,174400,118386030,8250,8250,8250,8250,0
|
|
20241129,174300,118386030,8250,8250,8250,8250,0
|
|
20241129,174200,118386030,8250,8250,8250,8250,0
|
|
20241129,174100,118386030,8250,8250,8250,8250,0
|
|
20241129,174000,118386030,8250,8250,8250,8250,0
|
|
20241129,173900,118386030,8250,8250,8250,8250,0
|
|
20241129,173800,118386030,8250,8250,8250,8250,0
|
|
20241129,173700,118386030,8250,8250,8250,8250,0
|
|
20241129,173600,118386030,8250,8250,8250,8250,0
|
|
20241129,173500,118386030,8250,8250,8250,8250,0
|
|
20241129,173400,118386030,8250,8250,8250,8250,0
|
|
20241129,173300,118386030,8250,8250,8250,8250,195
|
|
20241129,173200,118386030,8250,8250,8250,8250,0
|
|
20241129,173100,118386030,8250,8250,8250,8250,0
|
|
20241129,173000,118386030,8250,8250,8250,8250,0
|
|
20241129,172900,118386030,8250,8250,8250,8250,0
|
|
20241129,172800,118386030,8250,8250,8250,8250,0
|
|
20241129,172700,118386030,8250,8250,8250,8250,0
|
|
20241129,172600,118386030,8250,8250,8250,8250,0
|
|
20241129,172500,118386030,8250,8250,8250,8250,0
|
|
20241129,172400,118386030,8250,8250,8250,8250,0
|
|
20241129,172300,118386030,8250,8250,8250,8250,0
|
|
20241129,172200,118386030,8250,8250,8250,8250,0
|
|
20241129,172100,118386030,8250,8250,8250,8250,0
|
|
20241129,172000,118386030,8250,8250,8250,8250,0
|
|
20241129,171900,118386030,8250,8250,8250,8250,0
|
|
20241129,171800,118386030,8250,8250,8250,8250,0
|
|
20241129,171700,118386030,8250,8250,8250,8250,0
|
|
20241129,171600,118386030,8250,8250,8250,8250,0
|
|
20241129,171500,118386030,8250,8250,8250,8250,0
|
|
20241129,171400,118386030,8250,8250,8250,8250,0
|
|
20241129,171300,118386030,8250,8250,8250,8250,0
|
|
20241129,171200,118386030,8250,8250,8250,8250,0
|
|
20241129,171100,118386030,8250,8250,8250,8250,0
|
|
20241129,171000,118386030,8250,8250,8250,8250,0
|
|
20241129,170900,118386030,8250,8250,8250,8250,0
|
|
20241129,170800,118386030,8250,8250,8250,8250,0
|
|
20241129,170700,118386030,8250,8250,8250,8250,0
|
|
20241129,170600,118386030,8250,8250,8250,8250,0
|
|
20241129,170500,118386030,8250,8250,8250,8250,0
|
|
20241129,170400,118386030,8250,8250,8250,8250,0
|
|
20241129,170300,118386030,8250,8250,8250,8250,195
|
|
20241129,170200,118386030,8250,8250,8250,8250,0
|
|
20241129,170100,118386030,8250,8250,8250,8250,0
|
|
20241129,170000,118386030,8250,8250,8250,8250,0
|
|
20241129,165900,118386030,8250,8250,8250,8250,0
|
|
20241129,165800,118386030,8250,8250,8250,8250,0
|
|
20241129,165700,118386030,8250,8250,8250,8250,0
|
|
20241129,165600,118386030,8250,8250,8250,8250,0
|
|
20241129,165500,118386030,8250,8250,8250,8250,0
|
|
20241129,165400,118386030,8250,8250,8250,8250,0
|
|
20241129,165300,118386030,8250,8250,8250,8250,0
|
|
20241129,165200,118386030,8250,8250,8250,8250,0
|
|
20241129,165100,118386030,8250,8250,8250,8250,0
|
|
20241129,165000,118386030,8250,8250,8250,8250,0
|
|
20241129,164900,118386030,8250,8250,8250,8250,0
|
|
20241129,164800,118386030,8250,8250,8250,8250,0
|
|
20241129,164700,118386030,8250,8250,8250,8250,0
|
|
20241129,164600,118386030,8250,8250,8250,8250,0
|
|
20241129,164500,118386030,8250,8250,8250,8250,0
|
|
20241129,164400,118386030,8250,8250,8250,8250,0
|
|
20241129,164300,118386030,8250,8250,8250,8250,0
|
|
20241129,164200,118386030,8250,8250,8250,8250,0
|
|
20241129,164100,118386030,8250,8250,8250,8250,0
|
|
20241129,164000,118386030,8250,8250,8250,8250,0
|
|
20241129,163900,118386030,8250,8250,8250,8250,0
|
|
20241129,163800,118386030,8250,8250,8250,8250,0
|
|
20241129,163700,118386030,8250,8250,8250,8250,0
|
|
20241129,163600,118386030,8250,8250,8250,8250,0
|
|
20241129,163500,118386030,8250,8250,8250,8250,0
|
|
20241129,163400,118386030,8250,8250,8250,8250,0
|
|
20241129,163300,118386030,8250,8250,8250,8250,195
|
|
20241129,163200,118386030,8250,8250,8250,8250,0
|
|
20241129,163100,118386030,8250,8250,8250,8250,0
|
|
20241129,163000,118386030,8250,8250,8250,8250,0
|
|
20241129,162900,118386030,8250,8250,8250,8250,0
|
|
20241129,162800,118386030,8250,8250,8250,8250,0
|
|
20241129,162700,118386030,8250,8250,8250,8250,0
|
|
20241129,162600,118386030,8250,8250,8250,8250,0
|
|
20241129,162500,118386030,8250,8250,8250,8250,0
|
|
20241129,162400,118386030,8250,8250,8250,8250,0
|
|
20241129,162300,118386030,8250,8250,8250,8250,0
|
|
20241129,162200,118386030,8250,8250,8250,8250,0
|
|
20241129,162100,118386030,8250,8250,8250,8250,0
|
|
20241129,162000,118386030,8250,8250,8250,8250,0
|
|
20241129,161900,118386030,8250,8250,8250,8250,0
|
|
20241129,161800,118386030,8250,8250,8250,8250,0
|
|
20241129,161700,118386030,8250,8250,8250,8250,0
|
|
20241129,161600,118386030,8250,8250,8250,8250,0
|
|
20241129,161500,118386030,8250,8250,8250,8250,0
|
|
20241129,161400,118386030,8250,8250,8250,8250,0
|
|
20241129,161300,118386030,8250,8250,8250,8250,0
|
|
20241129,161200,118386030,8250,8250,8250,8250,0
|
|
20241129,161100,118386030,8250,8250,8250,8250,0
|
|
20241129,161000,118386030,8250,8250,8250,8250,0
|
|
20241129,160900,118386030,8250,8250,8250,8250,0
|
|
20241129,160800,118386030,8250,8250,8250,8250,0
|
|
20241129,160700,118386030,8250,8250,8250,8250,0
|
|
20241129,160600,118386030,8250,8250,8250,8250,0
|
|
20241129,160500,118386030,8250,8250,8250,8250,0
|
|
20241129,160400,118386030,8250,8250,8250,8250,0
|
|
20241129,160300,118386030,8250,8250,8250,8250,195
|
|
20241129,160200,118386030,8250,8250,8250,8250,0
|
|
20241129,160100,118386030,8250,8250,8250,8250,0
|
|
20241129,160000,118386030,8250,8250,8250,8250,0
|
|
20241129,155900,118386030,8250,8250,8250,8250,0
|
|
20241129,155800,118386030,8250,8250,8250,8250,0
|
|
20241129,155700,118386030,8250,8250,8250,8250,0
|
|
20241129,155600,118386030,8250,8250,8250,8250,0
|
|
20241129,155500,118386030,8250,8250,8250,8250,0
|
|
20241129,155400,118386030,8250,8250,8250,8250,0
|
|
20241129,155300,118386030,8250,8250,8250,8250,0
|
|
20241129,155200,118386030,8250,8250,8250,8250,0
|
|
20241129,155100,118386030,8250,8250,8250,8250,0
|
|
20241129,155000,118386030,8250,8250,8250,8250,0
|
|
20241129,154900,118386030,8250,8250,8250,8250,0
|
|
20241129,154800,118386030,8250,8250,8250,8250,0
|
|
20241129,154700,118386030,8250,8250,8250,8250,0
|
|
20241129,154600,118386030,8250,8250,8250,8250,0
|
|
20241129,154500,118386030,8250,8250,8250,8250,0
|
|
20241129,154400,118386030,8250,8250,8250,8250,0
|
|
20241129,154300,118386030,8250,8250,8250,8250,0
|
|
20241129,154200,118386030,8250,8250,8250,8250,0
|
|
20241129,154100,118386030,8250,8250,8250,8250,0
|
|
20241129,154000,118386030,8250,8250,8250,8250,0
|
|
20241129,153900,118386030,8250,8250,8250,8250,0
|
|
20241129,153800,118386030,8250,8250,8250,8250,0
|
|
20241129,153700,118386030,8250,8250,8250,8250,0
|
|
20241129,153600,118386030,8250,8250,8250,8250,0
|
|
20241129,153500,118386030,8250,8250,8250,8250,0
|
|
20241129,153400,118386030,8250,8250,8250,8250,0
|
|
20241129,153300,118386030,8250,8250,8250,8250,195
|
|
20241129,153200,118386030,8250,8250,8250,8250,0
|
|
20241129,153100,118386030,8250,8250,8250,8250,0
|
|
20241129,153000,118386030,8250,8250,8250,8250,195
|
|
20241129,152900,116777280,8250,8250,8250,8250,0
|
|
20241129,152800,116777280,8250,8250,8250,8250,0
|
|
20241129,152700,116777280,8250,8250,8250,8250,0
|
|
20241129,152600,116777280,8250,8250,8250,8250,0
|
|
20241129,152500,116777280,8250,8250,8250,8250,0
|
|
20241129,152400,116777280,8250,8250,8250,8250,0
|
|
20241129,152300,116777280,8250,8250,8250,8250,0
|
|
20241129,152200,116777280,8250,8250,8250,8250,0
|
|
20241129,152100,116777280,8250,8250,8250,8250,0
|
|
20241129,152000,116777280,8250,8250,8250,8250,0
|
|
20241129,151900,116777280,8250,8260,8290,8250,29
|
|
20241129,151800,116537760,8250,8250,8250,8250,0
|
|
20241129,151700,116537760,8250,8260,8260,8250,115
|
|
20241129,151600,115588990,8260,8260,8260,8260,1
|
|
20241129,151500,115580730,8290,8260,8290,8250,21
|
|
20241129,151400,115407230,8290,8290,8290,8290,2
|
|
20241129,151300,115390650,8250,8260,8260,8250,15
|
|
20241129,151200,115266890,8250,8250,8250,8250,41
|
|
20241129,151100,114928640,8250,8290,8290,8250,28
|
|
20241129,151000,114697020,8290,8260,8290,8250,19
|
|
20241129,150900,114540080,8290,8290,8290,8290,0
|
|
20241129,150800,114540080,8290,8250,8290,8250,33
|
|
20241129,150700,114267110,8290,8290,8290,8290,18
|
|
20241129,150600,114117890,8250,8250,8250,8250,15
|
|
20241129,150500,113994140,8290,8250,8290,8250,17
|
|
20241129,150400,113853810,8290,8290,8290,8290,0
|
|
20241129,150300,113853810,8290,8250,8290,8250,16
|
|
20241129,150200,113721770,8290,8290,8290,8290,0
|
|
20241129,150100,113721770,8290,8250,8290,8250,17
|
|
20241129,150000,113581440,8290,8290,8290,8290,11
|
|
20241129,145900,113490250,8260,8260,8260,8260,15
|
|
20241129,145800,113366350,8290,8250,8290,8250,17
|
|
20241129,145700,113226020,8290,8280,8290,8280,47
|
|
20241129,145600,112836840,8250,8280,8280,8250,23
|
|
20241129,145500,112646850,8280,8250,8280,8250,152
|
|
20241129,145400,111392790,8280,8250,8280,8250,17
|
|
20241129,145300,111252480,8250,8250,8250,8250,15
|
|
20241129,145200,111128730,8280,8280,8280,8280,0
|
|
20241129,145100,111128730,8280,8250,8280,8250,211
|
|
20241129,145000,109387860,8280,8280,8280,8280,5
|
|
20241129,144900,109346460,8250,8250,8250,8250,15
|
|
20241129,144800,109222710,8250,8250,8250,8250,15
|
|
20241129,144700,109098960,8250,8250,8250,8250,0
|
|
20241129,144600,109098960,8250,8250,8250,8250,15
|
|
20241129,144500,108975210,8280,8250,8280,8250,2
|
|
20241129,144400,108958680,8250,8250,8250,8250,15
|
|
20241129,144300,108834930,8250,8250,8250,8250,0
|
|
20241129,144200,108834930,8250,8250,8250,8250,15
|
|
20241129,144100,108711180,8250,8250,8250,8250,15
|
|
20241129,144000,108587430,8250,8260,8260,8250,100
|
|
20241129,143900,107762130,8250,8250,8250,8250,15
|
|
20241129,143800,107638380,8280,8280,8280,8280,3
|
|
20241129,143700,107613540,8270,8270,8270,8250,458
|
|
20241129,143600,103826180,8270,8250,8270,8250,16
|
|
20241129,143500,103694160,8250,8250,8250,8250,0
|
|
20241129,143400,103694160,8250,8250,8250,8250,15
|
|
20241129,143300,103570410,8270,8270,8270,8270,3
|
|
20241129,143200,103545600,8250,8250,8250,8250,15
|
|
20241129,143100,103421850,8270,8250,8270,8250,27
|
|
20241129,143000,103199040,8250,8250,8250,8250,0
|
|
20241129,142900,103199040,8250,8260,8260,8250,19
|
|
20241129,142800,103042250,8260,8260,8260,8260,0
|
|
20241129,142700,103042250,8260,8260,8260,8260,2
|
|
20241129,142600,103025730,8260,8260,8260,8260,0
|
|
20241129,142500,103025730,8260,8260,8260,8260,19
|
|
20241129,142400,102868790,8260,8260,8260,8260,15
|
|
20241129,142300,102744890,8260,8260,8260,8260,4
|
|
20241129,142200,102711850,8250,8250,8250,8250,17
|
|
20241129,142100,102571600,8250,8250,8250,8250,0
|
|
20241129,142000,102571600,8250,8260,8260,8250,55
|
|
20241129,141900,102117450,8260,8260,8260,8260,105
|
|
20241129,141800,101250150,8260,8260,8260,8260,0
|
|
20241129,141700,101250150,8260,8260,8260,8260,15
|
|
20241129,141600,101126250,8260,8260,8260,8260,0
|
|
20241129,141500,101126250,8260,8260,8260,8260,15
|
|
20241129,141400,101002350,8260,8260,8260,8260,0
|
|
20241129,141300,101002350,8260,8260,8260,8260,15
|
|
20241129,141200,100878450,8260,8260,8260,8260,15
|
|
20241129,141100,100754550,8270,8270,8270,8270,21
|
|
20241129,141000,100580880,8270,8280,8280,8270,21
|
|
20241129,140900,100407160,8270,8270,8270,8270,0
|
|
20241129,140800,100407160,8270,8270,8270,8270,15
|
|
20241129,140700,100283110,8280,8280,8280,8280,9
|
|
20241129,140600,100208590,8300,8280,8300,8280,2
|
|
20241129,140500,100192010,8300,8300,8300,8300,122
|
|
20241129,140400,99179410,8310,8310,8310,8310,1
|
|
20241129,140300,99171100,8300,8320,8320,8300,1982
|
|
20241129,140200,82703360,8320,8320,8320,8320,15
|
|
20241129,140100,82578560,8310,8310,8310,8310,0
|
|
20241129,140000,82578560,8310,8310,8310,8310,15
|
|
20241129,135900,82453910,8310,8310,8310,8310,0
|
|
20241129,135800,82453910,8310,8310,8310,8310,15
|
|
20241129,135700,82329260,8310,8310,8310,8310,0
|
|
20241129,135600,82329260,8310,8310,8310,8310,15
|
|
20241129,135500,82204610,8310,8310,8310,8310,15
|
|
20241129,135400,82079960,8310,8310,8310,8310,0
|
|
20241129,135300,82079960,8310,8310,8310,8310,15
|
|
20241129,135200,81955310,8380,8310,8380,8310,18
|
|
20241129,135100,81805520,8310,8310,8310,8310,15
|
|
20241129,135000,81680870,8310,8310,8310,8310,15
|
|
20241129,134900,81556220,8310,8310,8310,8310,0
|
|
20241129,134800,81556220,8310,8310,8310,8310,15
|
|
20241129,134700,81431570,8310,8310,8310,8310,0
|
|
20241129,134600,81431570,8310,8310,8310,8310,15
|
|
20241129,134500,81306920,8310,8310,8310,8310,15
|
|
20241129,134400,81182270,8310,8310,8310,8310,0
|
|
20241129,134300,81182270,8310,8310,8310,8310,15
|
|
20241129,134200,81057620,8310,8310,8310,8310,0
|
|
20241129,134100,81057620,8310,8310,8310,8310,18
|
|
20241129,134000,80908040,8310,8310,8310,8310,0
|
|
20241129,133900,80908040,8310,8310,8310,8310,15
|
|
20241129,133800,80783390,8320,8320,8320,8320,12
|
|
20241129,133700,80683550,8320,8320,8320,8320,0
|
|
20241129,133600,80683550,8320,8320,8320,8320,15
|
|
20241129,133500,80558750,8320,8320,8320,8320,0
|
|
20241129,133400,80558750,8320,8320,8320,8320,15
|
|
20241129,133300,80433950,8320,8320,8320,8320,15
|
|
20241129,133200,80309150,8320,8320,8320,8320,0
|
|
20241129,133100,80309150,8320,8320,8320,8320,15
|
|
20241129,133000,80184350,8320,8320,8320,8320,0
|
|
20241129,132900,80184350,8320,8320,8320,8320,15
|
|
20241129,132800,80059550,8320,8320,8320,8320,15
|
|
20241129,132700,79934750,8320,8320,8320,8320,0
|
|
20241129,132600,79934750,8320,8320,8320,8320,15
|
|
20241129,132500,79809950,8320,8320,8320,8320,0
|
|
20241129,132400,79809950,8320,8320,8320,8320,15
|
|
20241129,132300,79685150,8320,8320,8320,8320,0
|
|
20241129,132200,79685150,8320,8380,8380,8320,16
|
|
20241129,132100,79551970,8320,8320,8320,8320,16
|
|
20241129,132000,79418850,8380,8320,8380,8320,4
|
|
20241129,131900,79385510,8320,8320,8320,8320,13
|
|
20241129,131800,79277350,8320,8320,8320,8320,0
|
|
20241129,131700,79277350,8320,8320,8320,8320,15
|
|
20241129,131600,79152550,8320,8320,8320,8320,15
|
|
20241129,131500,79027750,8320,8320,8320,8320,0
|
|
20241129,131400,79027750,8320,8320,8320,8320,15
|
|
20241129,131300,78902950,8310,8310,8310,8310,0
|
|
20241129,131200,78902950,8310,8310,8310,8310,15
|
|
20241129,131100,78778300,8310,8310,8310,8310,0
|
|
20241129,131000,78778300,8310,8310,8310,8310,15
|
|
20241129,130900,78653650,8310,8310,8310,8310,15
|
|
20241129,130800,78529000,8310,8310,8310,8310,0
|
|
20241129,130700,78529000,8310,8310,8310,8310,15
|
|
20241129,130600,78404350,8310,8310,8310,8310,0
|
|
20241129,130500,78404350,8310,8310,8310,8310,15
|
|
20241129,130400,78279700,8310,8310,8310,8310,15
|
|
20241129,130300,78155050,8310,8310,8310,8310,0
|
|
20241129,130200,78155050,8310,8310,8310,8310,15
|
|
20241129,130100,78030400,8310,8310,8310,8310,0
|
|
20241129,130000,78030400,8310,8310,8310,8310,15
|
|
20241129,125900,77905750,8310,8310,8310,8310,15
|
|
20241129,125800,77781100,8350,8350,8350,8350,1
|
|
20241129,125700,77772750,8310,8310,8310,8310,15
|
|
20241129,125600,77648100,8350,8350,8350,8350,0
|
|
20241129,125500,77648100,8350,8310,8350,8310,16
|
|
20241129,125400,77515100,8350,8350,8350,8350,1
|
|
20241129,125300,77506750,8310,8310,8310,8310,15
|
|
20241129,125200,77382100,8310,8310,8310,8310,15
|
|
20241129,125100,77257450,8310,8310,8310,8310,0
|
|
20241129,125000,77257450,8310,8350,8350,8310,21
|
|
20241129,124900,77082700,8310,8310,8310,8310,0
|
|
20241129,124800,77082700,8310,8310,8310,8310,15
|
|
20241129,124700,76958050,8350,8310,8350,8310,21
|
|
20241129,124600,76783500,8320,8320,8320,8320,0
|
|
20241129,124500,76783500,8320,8310,8320,8310,17
|
|
20241129,124400,76642210,8320,8320,8320,8320,0
|
|
20241129,124300,76642210,8320,8320,8320,8320,8
|
|
20241129,124200,76575650,8320,8320,8320,8320,15
|
|
20241129,124100,76450850,8320,8320,8320,8320,0
|
|
20241129,124000,76450850,8320,8320,8320,8320,15
|
|
20241129,123900,76326050,8320,8320,8320,8320,39
|
|
20241129,123800,76001570,8310,8320,8320,8310,20
|
|
20241129,123700,75835320,8310,8310,8310,8310,0
|
|
20241129,123600,75835320,8310,8310,8310,8310,15
|
|
20241129,123500,75710670,8310,8310,8310,8310,15
|
|
20241129,123400,75586020,8310,8310,8310,8310,0
|
|
20241129,123300,75586020,8310,8310,8310,8310,15
|
|
20241129,123200,75461370,8320,8320,8320,8320,0
|
|
20241129,123100,75461370,8320,8310,8320,8310,97
|
|
20241129,123000,74654480,8310,8310,8310,8310,18
|
|
20241129,122900,74504900,8310,8310,8310,8310,0
|
|
20241129,122800,74504900,8310,8310,8310,8310,15
|
|
20241129,122700,74380250,8320,8320,8320,8320,0
|
|
20241129,122600,74380250,8320,8320,8320,8320,12
|
|
20241129,122500,74280410,8320,8320,8320,8320,16
|
|
20241129,122400,74147290,8320,8320,8320,8320,15
|
|
20241129,122300,74022490,8320,8320,8320,8320,15
|
|
20241129,122200,73897690,8340,8340,8340,8340,0
|
|
20241129,122100,73897690,8340,8320,8340,8320,35
|
|
20241129,122000,73606090,8340,8340,8340,8340,1
|
|
20241129,121900,73597750,8320,8320,8320,8320,15
|
|
20241129,121800,73472950,8320,8320,8320,8320,115
|
|
20241129,121700,72516150,8320,8320,8320,8320,0
|
|
20241129,121600,72516150,8320,8320,8320,8320,143
|
|
20241129,121500,71326390,8320,8320,8320,8320,0
|
|
20241129,121400,71326390,8320,8320,8320,8320,15
|
|
20241129,121300,71201590,8320,8320,8320,8320,15
|
|
20241129,121200,71076790,8320,8320,8320,8320,0
|
|
20241129,121100,71076790,8320,8320,8320,8320,15
|
|
20241129,121000,70951990,8320,8320,8320,8320,0
|
|
20241129,120900,70951990,8320,8320,8320,8320,32
|
|
20241129,120800,70685750,8320,8320,8320,8320,0
|
|
20241129,120700,70685750,8320,8320,8320,8320,15
|
|
20241129,120600,70560950,8320,8320,8320,8320,15
|
|
20241129,120500,70436150,8320,8320,8320,8320,0
|
|
20241129,120400,70436150,8320,8320,8320,8320,15
|
|
20241129,120300,70311350,8320,8320,8320,8320,0
|
|
20241129,120200,70311350,8320,8320,8320,8320,15
|
|
20241129,120100,70186550,8320,8320,8320,8320,15
|
|
20241129,120000,70061750,8320,8320,8320,8320,0
|
|
20241129,115900,70061750,8320,8320,8320,8320,15
|
|
20241129,115800,69936950,8320,8320,8320,8320,0
|
|
20241129,115700,69936950,8320,8320,8320,8320,15
|
|
20241129,115600,69812150,8320,8320,8320,8320,15
|
|
20241129,115500,69687350,8320,8320,8320,8320,0
|
|
20241129,115400,69687350,8320,8320,8320,8320,15
|
|
20241129,115300,69562550,8320,8320,8320,8320,0
|
|
20241129,115200,69562550,8320,8320,8320,8320,156
|
|
20241129,115100,68264630,8320,8320,8320,8320,0
|
|
20241129,115000,68264630,8320,8320,8320,8320,15
|
|
20241129,114900,68139830,8320,8320,8320,8320,15
|
|
20241129,114800,68015030,8340,8340,8340,8340,2
|
|
20241129,114700,67998350,8320,8320,8320,8320,15
|
|
20241129,114600,67873550,8320,8320,8320,8320,0
|
|
20241129,114500,67873550,8320,8320,8320,8320,15
|
|
20241129,114400,67748750,8320,8320,8320,8320,15
|
|
20241129,114300,67623950,8320,8320,8320,8320,0
|
|
20241129,114200,67623950,8320,8320,8320,8320,15
|
|
20241129,114100,67499150,8350,8350,8350,8350,0
|
|
20241129,114000,67499150,8350,8350,8350,8320,19
|
|
20241129,113900,67340950,8320,8320,8320,8320,15
|
|
20241129,113800,67216150,8320,8320,8320,8320,5
|
|
20241129,113700,67174550,8320,8320,8320,8320,15
|
|
20241129,113600,67049750,8320,8320,8320,8320,0
|
|
20241129,113500,67049750,8320,8320,8320,8320,15
|
|
20241129,113400,66924950,8350,8350,8350,8350,2
|
|
20241129,113300,66908250,8320,8320,8320,8320,15
|
|
20241129,113200,66783450,8320,8320,8320,8320,15
|
|
20241129,113100,66658650,8320,8320,8320,8320,0
|
|
20241129,113000,66658650,8320,8320,8320,8320,15
|
|
20241129,112900,66533850,8320,8320,8320,8320,0
|
|
20241129,112800,66533850,8320,8320,8320,8320,15
|
|
20241129,112700,66409050,8320,8320,8320,8320,20
|
|
20241129,112600,66242650,8320,8320,8320,8320,0
|
|
20241129,112500,66242650,8320,8320,8320,8320,15
|
|
20241129,112400,66117850,8320,8320,8320,8320,0
|
|
20241129,112300,66117850,8320,8320,8320,8320,531
|
|
20241129,112200,61699930,8320,8320,8320,8320,0
|
|
20241129,112100,61699930,8320,8320,8320,8320,15
|
|
20241129,112000,61575130,8320,8320,8320,8320,15
|
|
20241129,111900,61450330,8320,8320,8320,8320,0
|
|
20241129,111800,61450330,8320,8320,8320,8320,15
|
|
20241129,111700,61325530,8320,8320,8320,8320,0
|
|
20241129,111600,61325530,8320,8320,8320,8320,15
|
|
20241129,111500,61200730,8320,8320,8320,8320,15
|
|
20241129,111400,61075930,8320,8320,8320,8320,0
|
|
20241129,111300,61075930,8320,8320,8320,8320,31
|
|
20241129,111200,60818010,8320,8320,8320,8320,0
|
|
20241129,111100,60818010,8320,8320,8320,8320,18
|
|
20241129,111000,60668250,8320,8320,8320,8320,15
|
|
20241129,110900,60543450,8320,8320,8320,8320,8
|
|
20241129,110800,60476890,8330,8320,8330,8320,29
|
|
20241129,110700,60235460,8310,8310,8310,8310,0
|
|
20241129,110600,60235460,8310,8310,8310,8310,15
|
|
20241129,110500,60110810,8310,8310,8310,8310,0
|
|
20241129,110400,60110810,8310,8320,8320,8310,292
|
|
20241129,110300,57684280,8320,8320,8320,8320,15
|
|
20241129,110200,57559480,8320,8320,8320,8320,0
|
|
20241129,110100,57559480,8320,8330,8330,8320,29
|
|
20241129,110000,57318060,8320,8320,8320,8320,0
|
|
20241129,105900,57318060,8320,8320,8320,8320,15
|
|
20241129,105800,57193260,8330,8330,8330,8330,1
|
|
20241129,105700,57184930,8320,8320,8320,8320,0
|
|
20241129,105600,57184930,8320,8320,8320,8320,15
|
|
20241129,105500,57060130,8320,8320,8320,8320,0
|
|
20241129,105400,57060130,8320,8320,8320,8320,29
|
|
20241129,105300,56818850,8320,8320,8320,8320,15
|
|
20241129,105200,56694050,8330,8330,8330,8330,0
|
|
20241129,105100,56694050,8330,8330,8330,8330,1
|
|
20241129,105000,56685720,8330,8330,8330,8330,0
|
|
20241129,104900,56685720,8330,8330,8330,8330,15
|
|
20241129,104800,56560770,8330,8330,8330,8330,0
|
|
20241129,104700,56560770,8330,8330,8330,8330,15
|
|
20241129,104600,56435820,8330,8330,8330,8330,15
|
|
20241129,104500,56310870,8330,8330,8330,8330,0
|
|
20241129,104400,56310870,8330,8330,8330,8330,15
|
|
20241129,104300,56185920,8320,8320,8320,8320,0
|
|
20241129,104200,56185920,8320,8320,8320,8320,56
|
|
20241129,104100,55720000,8320,8330,8330,8320,16
|
|
20241129,104000,55586870,8330,8330,8330,8330,5
|
|
20241129,103900,55545220,8330,8330,8330,8330,8
|
|
20241129,103800,55478580,8340,8340,8340,8340,0
|
|
20241129,103700,55478580,8340,8340,8340,8340,15
|
|
20241129,103600,55353480,8330,8330,8330,8330,0
|
|
20241129,103500,55353480,8330,8330,8330,8330,15
|
|
20241129,103400,55228530,8330,8330,8330,8330,15
|
|
20241129,103300,55103580,8330,8330,8330,8330,0
|
|
20241129,103200,55103580,8330,8330,8330,8330,15
|
|
20241129,103100,54978630,8330,8330,8330,8330,0
|
|
20241129,103000,54978630,8330,8330,8330,8330,15
|
|
20241129,102900,54853680,8330,8330,8330,8330,15
|
|
20241129,102800,54728730,8330,8330,8330,8330,0
|
|
20241129,102700,54728730,8330,8330,8330,8330,15
|
|
20241129,102600,54603780,8330,8330,8330,8330,0
|
|
20241129,102500,54603780,8330,8330,8330,8330,15
|
|
20241129,102400,54478830,8330,8330,8330,8330,15
|
|
20241129,102300,54353880,8340,8340,8340,8340,0
|
|
20241129,102200,54353880,8340,8340,8340,8340,15
|
|
20241129,102100,54228780,8340,8340,8340,8340,0
|
|
20241129,102000,54228780,8340,8340,8340,8340,15
|
|
20241129,101900,54103680,8340,8340,8340,8340,0
|
|
20241129,101800,54103680,8340,8340,8340,8340,15
|
|
20241129,101700,53978580,8340,8340,8340,8340,15
|
|
20241129,101600,53853480,8330,8330,8330,8330,0
|
|
20241129,101500,53853480,8330,8330,8330,8330,15
|
|
20241129,101400,53728530,8320,8330,8330,8320,100
|
|
20241129,101300,52896420,8330,8330,8330,8330,55
|
|
20241129,101200,52438270,8320,8320,8320,8320,15
|
|
20241129,101100,52313470,8320,8320,8320,8320,0
|
|
20241129,101000,52313470,8320,8320,8320,8320,15
|
|
20241129,100900,52188670,8320,8320,8320,8320,0
|
|
20241129,100800,52188670,8320,8320,8320,8320,15
|
|
20241129,100700,52063870,8390,8330,8390,8320,33
|
|
20241129,100600,51789090,8330,8330,8330,8330,0
|
|
20241129,100500,51789090,8330,8330,8330,8330,15
|
|
20241129,100400,51664140,8340,8340,8340,8340,0
|
|
20241129,100300,51664140,8340,8340,8340,8340,15
|
|
20241129,100200,51539040,8340,8340,8340,8340,0
|
|
20241129,100100,51539040,8340,8370,8370,8340,29
|
|
20241129,100000,51296760,8360,8310,8360,8310,107
|
|
20241129,095900,50404330,8340,8340,8340,8340,13
|
|
20241129,095800,50295910,8310,8310,8310,8310,15
|
|
20241129,095700,50171260,8350,8350,8350,8350,0
|
|
20241129,095600,50171260,8350,8410,8410,8350,2040
|
|
20241129,095500,33029200,8410,8440,8440,8410,409
|
|
20241129,095400,29586780,8440,8440,8440,8440,0
|
|
20241129,095300,29586780,8440,8460,8460,8440,573
|
|
20241129,095200,24744790,8470,8470,8470,8470,0
|
|
20241129,095100,24744790,8470,8470,8470,8470,15
|
|
20241129,095000,24617740,8470,8470,8470,8470,932
|
|
20241129,094900,16723700,8470,8470,8470,8470,0
|
|
20241129,094800,16723700,8470,8470,8470,8470,15
|
|
20241129,094700,16596650,8470,8470,8470,8470,0
|
|
20241129,094600,16596650,8470,8470,8470,8470,15
|
|
20241129,094500,16469600,8530,8480,8530,8470,1002
|
|
20241129,094400,7973040,8480,8480,8480,8480,30
|
|
20241129,094300,7718640,8480,8480,8480,8480,19
|
|
20241129,094200,7557520,8480,8480,8480,8480,0
|
|
20241129,094100,7557520,8480,8520,8520,8480,216
|
|
20241129,094000,5724730,8520,8520,8520,8520,2
|
|
20241129,093900,5707690,8520,8520,8520,8520,10
|
|
20241129,093800,5622490,8530,8530,8530,8530,8
|
|
20241129,093700,5554250,8540,8540,8540,8540,0
|
|
20241129,093600,5554250,8540,8540,8540,8540,0
|
|
20241129,093500,5554250,8540,8540,8540,8540,1
|
|
20241129,093400,5545710,8530,8530,8530,8530,0
|
|
20241129,093300,5545710,8530,8530,8530,8530,0
|
|
20241129,093200,5545710,8530,8530,8530,8530,1
|
|
20241129,093100,5537180,8520,8520,8520,8520,7
|
|
20241129,093000,5477540,8520,8520,8520,8520,0
|
|
20241129,092900,5477540,8520,8520,8520,8520,0
|
|
20241129,092800,5477540,8520,8520,8520,8520,0
|
|
20241129,092700,5477540,8520,8520,8520,8520,0
|
|
20241129,092600,5477540,8520,8520,8520,8520,0
|
|
20241129,092500,5477540,8520,8520,8520,8520,0
|
|
20241129,092400,5477540,8520,8520,8520,8520,0
|
|
20241129,092300,5477540,8520,8520,8520,8520,0
|
|
20241129,092200,5477540,8520,8500,8520,8500,3
|
|
20241129,092100,5452020,8500,8500,8500,8500,0
|
|
20241129,092000,5452020,8500,8500,8500,8500,0
|
|
20241129,091900,5452020,8500,8500,8500,8500,0
|
|
20241129,091800,5452020,8500,8560,8560,8500,303
|
|
20241129,091700,2875780,8560,8560,8560,8560,2
|
|
20241129,091600,2858660,8510,8510,8510,8510,0
|
|
20241129,091500,2858660,8510,8510,8510,8510,0
|
|
20241129,091400,2858660,8510,8510,8510,8510,0
|
|
20241129,091300,2858660,8510,8510,8510,8510,21
|
|
20241129,091200,2679950,8560,8560,8560,8560,0
|
|
20241129,091100,2679950,8560,8500,8560,8500,13
|
|
20241129,091000,2568850,8500,8570,8570,8500,67
|
|
20241129,090900,1999010,8520,8540,8540,8520,181
|
|
20241129,090800,456390,8610,8620,8620,8610,9
|
|
20241129,090700,378890,8660,8660,8660,8660,0
|
|
20241129,090600,378890,8660,8660,8660,8660,0
|
|
20241129,090500,378890,8660,8660,8660,8660,1
|
|
20241129,090400,370230,8610,8610,8610,8610,0
|
|
20241129,090300,370230,8610,8610,8610,8610,0
|
|
20241129,090200,370230,8610,8610,8610,8610,5
|
|
20241129,090100,327180,8610,8610,8610,8610,0
|
|
20241129,090000,327180,8610,8610,8610,8610,38
|