686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202300,49734525,3090,3090,3090,3090,153
|
|
20241129,202200,49734525,3090,3090,3090,3090,0
|
|
20241129,202100,49734525,3090,3090,3090,3090,0
|
|
20241129,202000,49734525,3090,3090,3090,3090,0
|
|
20241129,201900,49734525,3090,3090,3090,3090,0
|
|
20241129,201800,49734525,3090,3090,3090,3090,0
|
|
20241129,201700,49734525,3090,3090,3090,3090,0
|
|
20241129,201600,49734525,3090,3090,3090,3090,0
|
|
20241129,201500,49734525,3090,3090,3090,3090,0
|
|
20241129,201400,49734525,3090,3090,3090,3090,0
|
|
20241129,201300,49734525,3090,3090,3090,3090,0
|
|
20241129,201200,49734525,3090,3090,3090,3090,0
|
|
20241129,201100,49734525,3090,3090,3090,3090,0
|
|
20241129,201000,49734525,3090,3090,3090,3090,0
|
|
20241129,200900,49734525,3090,3090,3090,3090,0
|
|
20241129,200800,49734525,3090,3090,3090,3090,0
|
|
20241129,200700,49734525,3090,3090,3090,3090,0
|
|
20241129,200600,49734525,3090,3090,3090,3090,0
|
|
20241129,200500,49734525,3090,3090,3090,3090,0
|
|
20241129,200400,49734525,3090,3090,3090,3090,0
|
|
20241129,200300,49734525,3090,3090,3090,3090,0
|
|
20241129,200200,49734525,3090,3090,3090,3090,0
|
|
20241129,200100,49734525,3090,3090,3090,3090,0
|
|
20241129,200000,49734525,3090,3090,3090,3090,0
|
|
20241129,195900,49734525,3090,3090,3090,3090,0
|
|
20241129,195800,49734525,3090,3090,3090,3090,0
|
|
20241129,195700,49734525,3090,3090,3090,3090,0
|
|
20241129,195600,49734525,3090,3090,3090,3090,0
|
|
20241129,195500,49734525,3090,3090,3090,3090,0
|
|
20241129,195400,49734525,3090,3090,3090,3090,0
|
|
20241129,195300,49734525,3090,3090,3090,3090,153
|
|
20241129,195200,49734525,3090,3090,3090,3090,0
|
|
20241129,195100,49734525,3090,3090,3090,3090,0
|
|
20241129,195000,49734525,3090,3090,3090,3090,0
|
|
20241129,194900,49734525,3090,3090,3090,3090,0
|
|
20241129,194800,49734525,3090,3090,3090,3090,0
|
|
20241129,194700,49734525,3090,3090,3090,3090,0
|
|
20241129,194600,49734525,3090,3090,3090,3090,0
|
|
20241129,194500,49734525,3090,3090,3090,3090,0
|
|
20241129,194400,49734525,3090,3090,3090,3090,0
|
|
20241129,194300,49734525,3090,3090,3090,3090,0
|
|
20241129,194200,49734525,3090,3090,3090,3090,0
|
|
20241129,194100,49734525,3090,3090,3090,3090,0
|
|
20241129,194000,49734525,3090,3090,3090,3090,0
|
|
20241129,193900,49734525,3090,3090,3090,3090,0
|
|
20241129,193800,49734525,3090,3090,3090,3090,0
|
|
20241129,193700,49734525,3090,3090,3090,3090,0
|
|
20241129,193600,49734525,3090,3090,3090,3090,0
|
|
20241129,193500,49734525,3090,3090,3090,3090,0
|
|
20241129,193400,49734525,3090,3090,3090,3090,0
|
|
20241129,193300,49734525,3090,3090,3090,3090,0
|
|
20241129,193200,49734525,3090,3090,3090,3090,0
|
|
20241129,193100,49734525,3090,3090,3090,3090,0
|
|
20241129,193000,49734525,3090,3090,3090,3090,0
|
|
20241129,192900,49734525,3090,3090,3090,3090,0
|
|
20241129,192800,49734525,3090,3090,3090,3090,0
|
|
20241129,192700,49734525,3090,3090,3090,3090,0
|
|
20241129,192600,49734525,3090,3090,3090,3090,0
|
|
20241129,192500,49734525,3090,3090,3090,3090,0
|
|
20241129,192400,49734525,3090,3090,3090,3090,0
|
|
20241129,192300,49734525,3090,3090,3090,3090,153
|
|
20241129,192200,49734525,3090,3090,3090,3090,0
|
|
20241129,192100,49734525,3090,3090,3090,3090,0
|
|
20241129,192000,49734525,3090,3090,3090,3090,0
|
|
20241129,191900,49734525,3090,3090,3090,3090,0
|
|
20241129,191800,49734525,3090,3090,3090,3090,0
|
|
20241129,191700,49734525,3090,3090,3090,3090,0
|
|
20241129,191600,49734525,3090,3090,3090,3090,0
|
|
20241129,191500,49734525,3090,3090,3090,3090,0
|
|
20241129,191400,49734525,3090,3090,3090,3090,0
|
|
20241129,191300,49734525,3090,3090,3090,3090,0
|
|
20241129,191200,49734525,3090,3090,3090,3090,0
|
|
20241129,191100,49734525,3090,3090,3090,3090,0
|
|
20241129,191000,49734525,3090,3090,3090,3090,0
|
|
20241129,190900,49734525,3090,3090,3090,3090,0
|
|
20241129,190800,49734525,3090,3090,3090,3090,0
|
|
20241129,190700,49734525,3090,3090,3090,3090,0
|
|
20241129,190600,49734525,3090,3090,3090,3090,0
|
|
20241129,190500,49734525,3090,3090,3090,3090,0
|
|
20241129,190400,49734525,3090,3090,3090,3090,0
|
|
20241129,190300,49734525,3090,3090,3090,3090,0
|
|
20241129,190200,49734525,3090,3090,3090,3090,0
|
|
20241129,190100,49734525,3090,3090,3090,3090,0
|
|
20241129,190000,49734525,3090,3090,3090,3090,0
|
|
20241129,185900,49734525,3090,3090,3090,3090,0
|
|
20241129,185800,49734525,3090,3090,3090,3090,0
|
|
20241129,185700,49734525,3090,3090,3090,3090,0
|
|
20241129,185600,49734525,3090,3090,3090,3090,0
|
|
20241129,185500,49734525,3090,3090,3090,3090,0
|
|
20241129,185400,49734525,3090,3090,3090,3090,0
|
|
20241129,185300,49734525,3090,3090,3090,3090,153
|
|
20241129,185200,49734525,3090,3090,3090,3090,0
|
|
20241129,185100,49734525,3090,3090,3090,3090,0
|
|
20241129,185000,49734525,3090,3090,3090,3090,0
|
|
20241129,184900,49734525,3090,3090,3090,3090,0
|
|
20241129,184800,49734525,3090,3090,3090,3090,0
|
|
20241129,184700,49734525,3090,3090,3090,3090,0
|
|
20241129,184600,49734525,3090,3090,3090,3090,0
|
|
20241129,184500,49734525,3090,3090,3090,3090,0
|
|
20241129,184400,49734525,3090,3090,3090,3090,0
|
|
20241129,184300,49734525,3090,3090,3090,3090,0
|
|
20241129,184200,49734525,3090,3090,3090,3090,0
|
|
20241129,184100,49734525,3090,3090,3090,3090,0
|
|
20241129,184000,49734525,3090,3090,3090,3090,0
|
|
20241129,183900,49734525,3090,3090,3090,3090,0
|
|
20241129,183800,49734525,3090,3090,3090,3090,0
|
|
20241129,183700,49734525,3090,3090,3090,3090,0
|
|
20241129,183600,49734525,3090,3090,3090,3090,0
|
|
20241129,183500,49734525,3090,3090,3090,3090,0
|
|
20241129,183400,49734525,3090,3090,3090,3090,0
|
|
20241129,183300,49734525,3090,3090,3090,3090,0
|
|
20241129,183200,49734525,3090,3090,3090,3090,0
|
|
20241129,183100,49734525,3090,3090,3090,3090,0
|
|
20241129,183000,49734525,3090,3090,3090,3090,0
|
|
20241129,182900,49734525,3090,3090,3090,3090,0
|
|
20241129,182800,49734525,3090,3090,3090,3090,0
|
|
20241129,182700,49734525,3090,3090,3090,3090,0
|
|
20241129,182600,49734525,3090,3090,3090,3090,0
|
|
20241129,182500,49734525,3090,3090,3090,3090,0
|
|
20241129,182400,49734525,3090,3090,3090,3090,0
|
|
20241129,182300,49734525,3090,3090,3090,3090,153
|
|
20241129,182200,49734525,3090,3090,3090,3090,0
|
|
20241129,182100,49734525,3090,3090,3090,3090,0
|
|
20241129,182000,49734525,3090,3090,3090,3090,0
|
|
20241129,181900,49734525,3090,3090,3090,3090,0
|
|
20241129,181800,49734525,3090,3090,3090,3090,0
|
|
20241129,181700,49734525,3090,3090,3090,3090,0
|
|
20241129,181600,49734525,3090,3090,3090,3090,0
|
|
20241129,181500,49734525,3090,3090,3090,3090,0
|
|
20241129,181400,49734525,3090,3090,3090,3090,0
|
|
20241129,181300,49734525,3090,3090,3090,3090,0
|
|
20241129,181200,49734525,3090,3090,3090,3090,0
|
|
20241129,181100,49734525,3090,3090,3090,3090,0
|
|
20241129,181000,49734525,3090,3090,3090,3090,0
|
|
20241129,180900,49734525,3090,3090,3090,3090,0
|
|
20241129,180800,49734525,3090,3090,3090,3090,0
|
|
20241129,180700,49734525,3090,3090,3090,3090,0
|
|
20241129,180600,49734525,3090,3090,3090,3090,0
|
|
20241129,180500,49734525,3090,3090,3090,3090,0
|
|
20241129,180400,49734525,3090,3090,3090,3090,0
|
|
20241129,180300,49734525,3090,3090,3090,3090,0
|
|
20241129,180200,49734525,3090,3090,3090,3090,0
|
|
20241129,180100,49734525,3090,3090,3090,3090,0
|
|
20241129,180000,49734525,3090,3090,3090,3090,0
|
|
20241129,175900,49734525,3090,3090,3090,3090,0
|
|
20241129,175800,49734525,3090,3090,3090,3090,0
|
|
20241129,175700,49734525,3090,3090,3090,3090,0
|
|
20241129,175600,49734525,3090,3090,3090,3090,0
|
|
20241129,175500,49734525,3090,3090,3090,3090,0
|
|
20241129,175400,49734525,3090,3090,3090,3090,0
|
|
20241129,175300,49734525,3090,3090,3090,3090,153
|
|
20241129,175200,49734525,3090,3090,3090,3090,0
|
|
20241129,175100,49734525,3090,3090,3090,3090,0
|
|
20241129,175000,49734525,3090,3090,3090,3090,0
|
|
20241129,174900,49734525,3090,3090,3090,3090,0
|
|
20241129,174800,49734525,3090,3090,3090,3090,0
|
|
20241129,174700,49734525,3090,3090,3090,3090,0
|
|
20241129,174600,49734525,3090,3090,3090,3090,0
|
|
20241129,174500,49734525,3090,3090,3090,3090,0
|
|
20241129,174400,49734525,3090,3090,3090,3090,0
|
|
20241129,174300,49734525,3090,3090,3090,3090,0
|
|
20241129,174200,49734525,3090,3090,3090,3090,0
|
|
20241129,174100,49734525,3090,3090,3090,3090,0
|
|
20241129,174000,49734525,3090,3090,3090,3090,0
|
|
20241129,173900,49734525,3090,3090,3090,3090,0
|
|
20241129,173800,49734525,3090,3090,3090,3090,0
|
|
20241129,173700,49734525,3090,3090,3090,3090,0
|
|
20241129,173600,49734525,3090,3090,3090,3090,0
|
|
20241129,173500,49734525,3090,3090,3090,3090,0
|
|
20241129,173400,49734525,3090,3090,3090,3090,0
|
|
20241129,173300,49734525,3090,3090,3090,3090,0
|
|
20241129,173200,49734525,3090,3090,3090,3090,0
|
|
20241129,173100,49734525,3090,3090,3090,3090,0
|
|
20241129,173000,49734525,3090,3090,3090,3090,0
|
|
20241129,172900,49734525,3090,3090,3090,3090,0
|
|
20241129,172800,49734525,3090,3090,3090,3090,0
|
|
20241129,172700,49734525,3090,3090,3090,3090,0
|
|
20241129,172600,49734525,3090,3090,3090,3090,0
|
|
20241129,172500,49734525,3090,3090,3090,3090,0
|
|
20241129,172400,49734525,3090,3090,3090,3090,0
|
|
20241129,172300,49734525,3090,3090,3090,3090,153
|
|
20241129,172200,49734525,3090,3090,3090,3090,0
|
|
20241129,172100,49734525,3090,3090,3090,3090,0
|
|
20241129,172000,49734525,3090,3090,3090,3090,0
|
|
20241129,171900,49734525,3090,3090,3090,3090,0
|
|
20241129,171800,49734525,3090,3090,3090,3090,0
|
|
20241129,171700,49734525,3090,3090,3090,3090,0
|
|
20241129,171600,49734525,3090,3090,3090,3090,0
|
|
20241129,171500,49734525,3090,3090,3090,3090,0
|
|
20241129,171400,49734525,3090,3090,3090,3090,0
|
|
20241129,171300,49734525,3090,3090,3090,3090,0
|
|
20241129,171200,49734525,3090,3090,3090,3090,0
|
|
20241129,171100,49734525,3090,3090,3090,3090,0
|
|
20241129,171000,49734525,3090,3090,3090,3090,0
|
|
20241129,170900,49734525,3090,3090,3090,3090,0
|
|
20241129,170800,49734525,3090,3090,3090,3090,0
|
|
20241129,170700,49734525,3090,3090,3090,3090,0
|
|
20241129,170600,49734525,3090,3090,3090,3090,0
|
|
20241129,170500,49734525,3090,3090,3090,3090,0
|
|
20241129,170400,49734525,3090,3090,3090,3090,0
|
|
20241129,170300,49734525,3090,3090,3090,3090,0
|
|
20241129,170200,49734525,3090,3090,3090,3090,0
|
|
20241129,170100,49734525,3090,3090,3090,3090,0
|
|
20241129,170000,49734525,3090,3090,3090,3090,0
|
|
20241129,165900,49734525,3090,3090,3090,3090,0
|
|
20241129,165800,49734525,3090,3090,3090,3090,0
|
|
20241129,165700,49734525,3090,3090,3090,3090,0
|
|
20241129,165600,49734525,3090,3090,3090,3090,0
|
|
20241129,165500,49734525,3090,3090,3090,3090,0
|
|
20241129,165400,49734525,3090,3090,3090,3090,0
|
|
20241129,165300,49734525,3090,3090,3090,3090,153
|
|
20241129,165200,49734525,3090,3090,3090,3090,0
|
|
20241129,165100,49734525,3090,3090,3090,3090,0
|
|
20241129,165000,49734525,3090,3090,3090,3090,0
|
|
20241129,164900,49734525,3090,3090,3090,3090,0
|
|
20241129,164800,49734525,3090,3090,3090,3090,0
|
|
20241129,164700,49734525,3090,3090,3090,3090,0
|
|
20241129,164600,49734525,3090,3090,3090,3090,0
|
|
20241129,164500,49734525,3090,3090,3090,3090,0
|
|
20241129,164400,49734525,3090,3090,3090,3090,0
|
|
20241129,164300,49734525,3090,3090,3090,3090,0
|
|
20241129,164200,49734525,3090,3090,3090,3090,0
|
|
20241129,164100,49734525,3090,3090,3090,3090,0
|
|
20241129,164000,49734525,3090,3090,3090,3090,0
|
|
20241129,163900,49734525,3090,3090,3090,3090,0
|
|
20241129,163800,49734525,3090,3090,3090,3090,0
|
|
20241129,163700,49734525,3090,3090,3090,3090,0
|
|
20241129,163600,49734525,3090,3090,3090,3090,0
|
|
20241129,163500,49734525,3090,3090,3090,3090,0
|
|
20241129,163400,49734525,3090,3090,3090,3090,0
|
|
20241129,163300,49734525,3090,3090,3090,3090,0
|
|
20241129,163200,49734525,3090,3090,3090,3090,0
|
|
20241129,163100,49734525,3090,3090,3090,3090,0
|
|
20241129,163000,49734525,3090,3090,3090,3090,0
|
|
20241129,162900,49734525,3090,3090,3090,3090,0
|
|
20241129,162800,49734525,3090,3090,3090,3090,0
|
|
20241129,162700,49734525,3090,3090,3090,3090,0
|
|
20241129,162600,49734525,3090,3090,3090,3090,0
|
|
20241129,162500,49734525,3090,3090,3090,3090,0
|
|
20241129,162400,49734525,3090,3090,3090,3090,0
|
|
20241129,162300,49734525,3090,3090,3090,3090,153
|
|
20241129,162200,49734525,3090,3090,3090,3090,0
|
|
20241129,162100,49734525,3090,3090,3090,3090,0
|
|
20241129,162000,49734525,3090,3090,3090,3090,0
|
|
20241129,161900,49734525,3090,3090,3090,3090,0
|
|
20241129,161800,49734525,3090,3090,3090,3090,0
|
|
20241129,161700,49734525,3090,3090,3090,3090,0
|
|
20241129,161600,49734525,3090,3090,3090,3090,0
|
|
20241129,161500,49734525,3090,3090,3090,3090,0
|
|
20241129,161400,49734525,3090,3090,3090,3090,0
|
|
20241129,161300,49734525,3090,3090,3090,3090,0
|
|
20241129,161200,49734525,3090,3090,3090,3090,0
|
|
20241129,161100,49734525,3090,3090,3090,3090,0
|
|
20241129,161000,49734525,3090,3090,3090,3090,0
|
|
20241129,160900,49734525,3090,3090,3090,3090,0
|
|
20241129,160800,49734525,3090,3090,3090,3090,0
|
|
20241129,160700,49734525,3090,3090,3090,3090,0
|
|
20241129,160600,49734525,3090,3090,3090,3090,0
|
|
20241129,160500,49734525,3090,3090,3090,3090,0
|
|
20241129,160400,49734525,3090,3090,3090,3090,0
|
|
20241129,160300,49734525,3090,3090,3090,3090,0
|
|
20241129,160200,49734525,3090,3090,3090,3090,0
|
|
20241129,160100,49734525,3090,3090,3090,3090,0
|
|
20241129,160000,49734525,3090,3090,3090,3090,0
|
|
20241129,155900,49734525,3090,3090,3090,3090,0
|
|
20241129,155800,49734525,3090,3090,3090,3090,0
|
|
20241129,155700,49734525,3090,3090,3090,3090,0
|
|
20241129,155600,49734525,3090,3090,3090,3090,0
|
|
20241129,155500,49734525,3090,3090,3090,3090,0
|
|
20241129,155400,49734525,3090,3090,3090,3090,0
|
|
20241129,155300,49734525,3090,3090,3090,3090,153
|
|
20241129,155200,49734525,3090,3090,3090,3090,0
|
|
20241129,155100,49734525,3090,3090,3090,3090,0
|
|
20241129,155000,49734525,3090,3090,3090,3090,0
|
|
20241129,154900,49734525,3090,3090,3090,3090,0
|
|
20241129,154800,49734525,3090,3090,3090,3090,0
|
|
20241129,154700,49734525,3090,3090,3090,3090,0
|
|
20241129,154600,49734525,3090,3090,3090,3090,0
|
|
20241129,154500,49734525,3090,3090,3090,3090,0
|
|
20241129,154400,49734525,3090,3090,3090,3090,0
|
|
20241129,154300,49734525,3090,3090,3090,3090,0
|
|
20241129,154200,49734525,3090,3090,3090,3090,0
|
|
20241129,154100,49734525,3090,3090,3090,3090,0
|
|
20241129,154000,49734525,3090,3090,3090,3090,0
|
|
20241129,153900,49734525,3090,3090,3090,3090,0
|
|
20241129,153800,49734525,3090,3090,3090,3090,0
|
|
20241129,153700,49734525,3090,3090,3090,3090,0
|
|
20241129,153600,49734525,3090,3090,3090,3090,0
|
|
20241129,153500,49734525,3090,3090,3090,3090,0
|
|
20241129,153400,49734525,3090,3090,3090,3090,0
|
|
20241129,153300,49734525,3090,3090,3090,3090,0
|
|
20241129,153200,49734525,3090,3090,3090,3090,0
|
|
20241129,153100,49734525,3090,3090,3090,3090,0
|
|
20241129,153000,49734525,3090,3090,3090,3090,153
|
|
20241129,152900,49261755,3090,3090,3090,3090,0
|
|
20241129,152800,49261755,3090,3090,3090,3090,0
|
|
20241129,152700,49261755,3090,3090,3090,3090,0
|
|
20241129,152600,49261755,3090,3090,3090,3090,0
|
|
20241129,152500,49261755,3090,3090,3090,3090,0
|
|
20241129,152400,49261755,3090,3090,3090,3090,0
|
|
20241129,152300,49261755,3090,3090,3090,3090,0
|
|
20241129,152200,49261755,3090,3090,3090,3090,0
|
|
20241129,152100,49261755,3090,3090,3090,3090,0
|
|
20241129,152000,49261755,3090,3090,3090,3090,0
|
|
20241129,151900,49261755,3090,3075,3090,3075,50
|
|
20241129,151800,49107930,3090,3090,3090,3090,11
|
|
20241129,151700,49073940,3090,3090,3090,3090,0
|
|
20241129,151600,49073940,3090,3090,3090,3090,0
|
|
20241129,151500,49073940,3090,3090,3090,3090,0
|
|
20241129,151400,49073940,3090,3090,3090,3090,0
|
|
20241129,151300,49073940,3090,3090,3090,3090,0
|
|
20241129,151200,49073940,3090,3090,3090,3090,0
|
|
20241129,151100,49073940,3090,3090,3090,3090,1
|
|
20241129,151000,49070850,3095,3095,3095,3095,0
|
|
20241129,150900,49070850,3095,3095,3095,3095,0
|
|
20241129,150800,49070850,3095,3095,3095,3095,0
|
|
20241129,150700,49070850,3095,3095,3095,3095,0
|
|
20241129,150600,49070850,3095,3095,3095,3095,0
|
|
20241129,150500,49070850,3095,3095,3095,3095,0
|
|
20241129,150400,49070850,3095,3095,3095,3095,0
|
|
20241129,150300,49070850,3095,3095,3095,3095,0
|
|
20241129,150200,49070850,3095,3095,3095,3095,0
|
|
20241129,150100,49070850,3095,3095,3095,3095,0
|
|
20241129,150000,49070850,3095,3095,3095,3095,0
|
|
20241129,145900,49070850,3095,3095,3095,3095,1
|
|
20241129,145800,49067755,3080,3080,3080,3080,40
|
|
20241129,145700,48944555,3095,3095,3095,3095,0
|
|
20241129,145600,48944555,3095,3095,3095,3095,0
|
|
20241129,145500,48944555,3095,3085,3095,3085,2
|
|
20241129,145400,48938375,3095,3095,3095,3095,1
|
|
20241129,145300,48935280,3070,3080,3080,3070,1525
|
|
20241129,145200,44251195,3095,3095,3095,3095,0
|
|
20241129,145100,44251195,3095,3095,3095,3095,0
|
|
20241129,145000,44251195,3095,3095,3095,3095,0
|
|
20241129,144900,44251195,3095,3095,3095,3095,0
|
|
20241129,144800,44251195,3095,3095,3095,3095,0
|
|
20241129,144700,44251195,3095,3095,3095,3095,0
|
|
20241129,144600,44251195,3095,3095,3095,3095,0
|
|
20241129,144500,44251195,3095,3095,3095,3095,0
|
|
20241129,144400,44251195,3095,3095,3095,3095,0
|
|
20241129,144300,44251195,3095,3095,3095,3095,10
|
|
20241129,144200,44220245,3095,3095,3095,3095,1
|
|
20241129,144100,44217150,3095,3095,3095,3095,0
|
|
20241129,144000,44217150,3095,3095,3095,3095,0
|
|
20241129,143900,44217150,3095,3095,3095,3095,0
|
|
20241129,143800,44217150,3095,3095,3095,3095,0
|
|
20241129,143700,44217150,3095,3080,3095,3080,542
|
|
20241129,143600,42547775,3080,3080,3080,3080,2
|
|
20241129,143500,42541615,3080,3080,3080,3080,18
|
|
20241129,143400,42486175,3095,3095,3095,3095,0
|
|
20241129,143300,42486175,3095,3095,3095,3095,0
|
|
20241129,143200,42486175,3095,3095,3095,3095,0
|
|
20241129,143100,42486175,3095,3095,3095,3095,0
|
|
20241129,143000,42486175,3095,3075,3095,3075,11
|
|
20241129,142900,42452330,3075,3075,3075,3075,0
|
|
20241129,142800,42452330,3075,3075,3075,3075,0
|
|
20241129,142700,42452330,3075,3075,3075,3075,0
|
|
20241129,142600,42452330,3075,3080,3080,3075,125
|
|
20241129,142500,42067945,3095,3095,3095,3095,52
|
|
20241129,142400,41907005,3090,3090,3090,3090,0
|
|
20241129,142300,41907005,3090,3090,3090,3090,3
|
|
20241129,142200,41897735,3095,3095,3095,3085,3
|
|
20241129,142100,41888460,3075,3070,3075,3070,1625
|
|
20241129,142000,36891620,3075,3075,3075,3075,20
|
|
20241129,141900,36830120,3075,3075,3075,3075,87
|
|
20241129,141800,36562595,3075,3075,3075,3075,34
|
|
20241129,141700,36458045,3075,3075,3075,3075,0
|
|
20241129,141600,36458045,3075,3075,3075,3075,0
|
|
20241129,141500,36458045,3075,3075,3075,3075,0
|
|
20241129,141400,36458045,3075,3075,3075,3075,1
|
|
20241129,141300,36454970,3075,3075,3075,3075,0
|
|
20241129,141200,36454970,3075,3075,3075,3075,1
|
|
20241129,141100,36451895,3075,3075,3075,3075,0
|
|
20241129,141000,36451895,3075,3075,3075,3075,200
|
|
20241129,140900,35836895,3070,3070,3070,3070,33
|
|
20241129,140800,35735585,3075,3075,3075,3075,8
|
|
20241129,140700,35710985,3075,3075,3075,3075,3
|
|
20241129,140600,35701760,3075,3075,3075,3075,1
|
|
20241129,140500,35698685,3075,3075,3075,3075,0
|
|
20241129,140400,35698685,3075,3075,3075,3075,0
|
|
20241129,140300,35698685,3075,3075,3075,3075,0
|
|
20241129,140200,35698685,3075,3075,3075,3075,0
|
|
20241129,140100,35698685,3075,3075,3075,3075,1
|
|
20241129,140000,35695610,3075,3075,3075,3075,0
|
|
20241129,135900,35695610,3075,3075,3075,3075,0
|
|
20241129,135800,35695610,3075,3075,3075,3075,0
|
|
20241129,135700,35695610,3075,3075,3075,3075,10
|
|
20241129,135600,35664860,3075,3075,3075,3075,71
|
|
20241129,135500,35446535,3070,3075,3075,3070,35
|
|
20241129,135400,35339035,3075,3075,3075,3075,10
|
|
20241129,135300,35308285,3075,3075,3075,3075,0
|
|
20241129,135200,35308285,3075,3075,3075,3075,10
|
|
20241129,135100,35277535,3075,3075,3075,3075,6
|
|
20241129,135000,35259085,3075,3075,3075,3075,0
|
|
20241129,134900,35259085,3075,3075,3075,3075,0
|
|
20241129,134800,35259085,3075,3075,3075,3075,0
|
|
20241129,134700,35259085,3075,3070,3075,3070,4
|
|
20241129,134600,35246800,3075,3075,3075,3075,1
|
|
20241129,134500,35243725,3075,3075,3075,3075,507
|
|
20241129,134400,33684700,3075,3075,3075,3075,0
|
|
20241129,134300,33684700,3075,3075,3075,3075,0
|
|
20241129,134200,33684700,3075,3080,3080,3075,481
|
|
20241129,134100,32204725,3085,3085,3085,3085,0
|
|
20241129,134000,32204725,3085,3085,3085,3085,0
|
|
20241129,133900,32204725,3085,3085,3085,3085,0
|
|
20241129,133800,32204725,3085,3085,3085,3085,0
|
|
20241129,133700,32204725,3085,3085,3085,3085,0
|
|
20241129,133600,32204725,3085,3085,3085,3085,0
|
|
20241129,133500,32204725,3085,3085,3085,3085,0
|
|
20241129,133400,32204725,3085,3085,3085,3085,0
|
|
20241129,133300,32204725,3085,3085,3085,3085,0
|
|
20241129,133200,32204725,3085,3085,3085,3085,0
|
|
20241129,133100,32204725,3085,3085,3085,3085,0
|
|
20241129,133000,32204725,3085,3085,3085,3085,0
|
|
20241129,132900,32204725,3085,3085,3085,3085,0
|
|
20241129,132800,32204725,3085,3080,3085,3080,13
|
|
20241129,132700,32164680,3085,3085,3085,3085,0
|
|
20241129,132600,32164680,3085,3085,3085,3085,0
|
|
20241129,132500,32164680,3085,3085,3085,3085,0
|
|
20241129,132400,32164680,3085,3085,3085,3085,0
|
|
20241129,132300,32164680,3085,3085,3085,3085,0
|
|
20241129,132200,32164680,3085,3085,3085,3085,18
|
|
20241129,132100,32109150,3090,3090,3090,3090,0
|
|
20241129,132000,32109150,3090,3090,3090,3090,45
|
|
20241129,131900,31970100,3090,3085,3090,3085,471
|
|
20241129,131800,30517060,3090,3090,3090,3090,0
|
|
20241129,131700,30517060,3090,3090,3090,3090,1
|
|
20241129,131600,30513970,3090,3090,3090,3090,0
|
|
20241129,131500,30513970,3090,3090,3090,3090,0
|
|
20241129,131400,30513970,3090,3090,3090,3090,0
|
|
20241129,131300,30513970,3090,3090,3090,3090,0
|
|
20241129,131200,30513970,3090,3090,3090,3090,168
|
|
20241129,131100,29994850,3095,3095,3095,3095,0
|
|
20241129,131000,29994850,3095,3095,3095,3095,0
|
|
20241129,130900,29994850,3095,3095,3095,3095,0
|
|
20241129,130800,29994850,3095,3095,3095,3095,0
|
|
20241129,130700,29994850,3095,3095,3095,3095,0
|
|
20241129,130600,29994850,3095,3095,3095,3095,0
|
|
20241129,130500,29994850,3095,3095,3095,3095,0
|
|
20241129,130400,29994850,3095,3095,3095,3095,0
|
|
20241129,130300,29994850,3095,3095,3095,3095,0
|
|
20241129,130200,29994850,3095,3095,3095,3095,0
|
|
20241129,130100,29994850,3095,3095,3095,3095,0
|
|
20241129,130000,29994850,3095,3095,3095,3095,0
|
|
20241129,125900,29994850,3095,3095,3095,3095,0
|
|
20241129,125800,29994850,3095,3095,3095,3095,17
|
|
20241129,125700,29942235,3100,3100,3100,3100,0
|
|
20241129,125600,29942235,3100,3100,3100,3100,0
|
|
20241129,125500,29942235,3100,3100,3100,3100,0
|
|
20241129,125400,29942235,3100,3100,3100,3100,0
|
|
20241129,125300,29942235,3100,3100,3100,3100,0
|
|
20241129,125200,29942235,3100,3100,3100,3100,0
|
|
20241129,125100,29942235,3100,3100,3100,3100,0
|
|
20241129,125000,29942235,3100,3100,3100,3100,0
|
|
20241129,124900,29942235,3100,3100,3100,3100,0
|
|
20241129,124800,29942235,3100,3100,3100,3100,0
|
|
20241129,124700,29942235,3100,3100,3100,3100,0
|
|
20241129,124600,29942235,3100,3100,3100,3100,0
|
|
20241129,124500,29942235,3100,3100,3100,3100,0
|
|
20241129,124400,29942235,3100,3100,3100,3100,0
|
|
20241129,124300,29942235,3100,3100,3100,3100,0
|
|
20241129,124200,29942235,3100,3100,3100,3100,0
|
|
20241129,124100,29942235,3100,3100,3100,3100,0
|
|
20241129,124000,29942235,3100,3100,3100,3100,0
|
|
20241129,123900,29942235,3100,3100,3100,3100,0
|
|
20241129,123800,29942235,3100,3100,3100,3100,0
|
|
20241129,123700,29942235,3100,3100,3100,3100,0
|
|
20241129,123600,29942235,3100,3100,3100,3100,20
|
|
20241129,123500,29880235,3100,3100,3100,3100,0
|
|
20241129,123400,29880235,3100,3100,3100,3100,0
|
|
20241129,123300,29880235,3100,3100,3100,3100,0
|
|
20241129,123200,29880235,3100,3100,3100,3100,0
|
|
20241129,123100,29880235,3100,3100,3100,3100,0
|
|
20241129,123000,29880235,3100,3100,3100,3100,0
|
|
20241129,122900,29880235,3100,3090,3100,3090,555
|
|
20241129,122800,28164885,3090,3090,3090,3090,0
|
|
20241129,122700,28164885,3090,3090,3090,3090,0
|
|
20241129,122600,28164885,3090,3090,3090,3090,0
|
|
20241129,122500,28164885,3090,3090,3090,3090,0
|
|
20241129,122400,28164885,3090,3090,3090,3090,1
|
|
20241129,122300,28161795,3090,3090,3090,3090,0
|
|
20241129,122200,28161795,3090,3090,3090,3090,0
|
|
20241129,122100,28161795,3090,3090,3090,3090,0
|
|
20241129,122000,28161795,3090,3090,3090,3090,2
|
|
20241129,121900,28155615,3100,3100,3100,3100,0
|
|
20241129,121800,28155615,3100,3100,3100,3100,0
|
|
20241129,121700,28155615,3100,3100,3100,3100,0
|
|
20241129,121600,28155615,3100,3100,3100,3100,0
|
|
20241129,121500,28155615,3100,3100,3100,3100,0
|
|
20241129,121400,28155615,3100,3100,3100,3100,0
|
|
20241129,121300,28155615,3100,3100,3100,3100,0
|
|
20241129,121200,28155615,3100,3100,3100,3100,0
|
|
20241129,121100,28155615,3100,3100,3100,3100,0
|
|
20241129,121000,28155615,3100,3100,3100,3100,0
|
|
20241129,120900,28155615,3100,3100,3100,3100,0
|
|
20241129,120800,28155615,3100,3100,3100,3100,0
|
|
20241129,120700,28155615,3100,3100,3100,3100,0
|
|
20241129,120600,28155615,3100,3100,3100,3100,0
|
|
20241129,120500,28155615,3100,3100,3100,3100,0
|
|
20241129,120400,28155615,3100,3100,3100,3100,0
|
|
20241129,120300,28155615,3100,3100,3100,3100,0
|
|
20241129,120200,28155615,3100,3100,3100,3100,0
|
|
20241129,120100,28155615,3100,3100,3100,3100,0
|
|
20241129,120000,28155615,3100,3100,3100,3100,0
|
|
20241129,115900,28155615,3100,3100,3100,3100,0
|
|
20241129,115800,28155615,3100,3100,3100,3100,0
|
|
20241129,115700,28155615,3100,3100,3100,3100,0
|
|
20241129,115600,28155615,3100,3100,3100,3100,0
|
|
20241129,115500,28155615,3100,3100,3100,3100,0
|
|
20241129,115400,28155615,3100,3100,3100,3100,0
|
|
20241129,115300,28155615,3100,3100,3100,3100,0
|
|
20241129,115200,28155615,3100,3100,3100,3100,0
|
|
20241129,115100,28155615,3100,3100,3100,3100,0
|
|
20241129,115000,28155615,3100,3100,3100,3100,0
|
|
20241129,114900,28155615,3100,3100,3100,3100,0
|
|
20241129,114800,28155615,3100,3100,3100,3100,0
|
|
20241129,114700,28155615,3100,3100,3100,3100,0
|
|
20241129,114600,28155615,3100,3100,3100,3100,0
|
|
20241129,114500,28155615,3100,3100,3100,3100,0
|
|
20241129,114400,28155615,3100,3100,3100,3100,0
|
|
20241129,114300,28155615,3100,3100,3100,3100,0
|
|
20241129,114200,28155615,3100,3090,3100,3090,2
|
|
20241129,114100,28149425,3105,3105,3105,3105,0
|
|
20241129,114000,28149425,3105,3105,3105,3105,0
|
|
20241129,113900,28149425,3105,3105,3105,3105,0
|
|
20241129,113800,28149425,3105,3105,3105,3105,0
|
|
20241129,113700,28149425,3105,3105,3105,3105,0
|
|
20241129,113600,28149425,3105,3105,3105,3105,0
|
|
20241129,113500,28149425,3105,3105,3105,3105,0
|
|
20241129,113400,28149425,3105,3105,3105,3105,0
|
|
20241129,113300,28149425,3105,3105,3105,3105,0
|
|
20241129,113200,28149425,3105,3105,3105,3105,0
|
|
20241129,113100,28149425,3105,3105,3105,3105,0
|
|
20241129,113000,28149425,3105,3105,3105,3105,0
|
|
20241129,112900,28149425,3105,3105,3105,3105,0
|
|
20241129,112800,28149425,3105,3105,3105,3105,0
|
|
20241129,112700,28149425,3105,3105,3105,3105,0
|
|
20241129,112600,28149425,3105,3105,3105,3105,0
|
|
20241129,112500,28149425,3105,3105,3105,3105,0
|
|
20241129,112400,28149425,3105,3105,3105,3105,0
|
|
20241129,112300,28149425,3105,3105,3105,3105,0
|
|
20241129,112200,28149425,3105,3105,3105,3105,0
|
|
20241129,112100,28149425,3105,3105,3105,3105,0
|
|
20241129,112000,28149425,3105,3105,3105,3105,0
|
|
20241129,111900,28149425,3105,3105,3105,3105,0
|
|
20241129,111800,28149425,3105,3105,3105,3105,0
|
|
20241129,111700,28149425,3105,3105,3105,3105,0
|
|
20241129,111600,28149425,3105,3105,3105,3105,0
|
|
20241129,111500,28149425,3105,3105,3105,3105,0
|
|
20241129,111400,28149425,3105,3105,3105,3105,0
|
|
20241129,111300,28149425,3105,3105,3105,3105,0
|
|
20241129,111200,28149425,3105,3105,3105,3105,0
|
|
20241129,111100,28149425,3105,3105,3105,3105,0
|
|
20241129,111000,28149425,3105,3105,3105,3105,0
|
|
20241129,110900,28149425,3105,3105,3105,3105,0
|
|
20241129,110800,28149425,3105,3105,3105,3105,0
|
|
20241129,110700,28149425,3105,3105,3105,3105,0
|
|
20241129,110600,28149425,3105,3105,3105,3105,0
|
|
20241129,110500,28149425,3105,3105,3105,3105,0
|
|
20241129,110400,28149425,3105,3105,3105,3105,0
|
|
20241129,110300,28149425,3105,3105,3105,3105,0
|
|
20241129,110200,28149425,3105,3105,3105,3105,0
|
|
20241129,110100,28149425,3105,3105,3105,3105,0
|
|
20241129,110000,28149425,3105,3105,3105,3105,0
|
|
20241129,105900,28149425,3105,3105,3105,3105,0
|
|
20241129,105800,28149425,3105,3105,3105,3105,0
|
|
20241129,105700,28149425,3105,3105,3105,3105,0
|
|
20241129,105600,28149425,3105,3105,3105,3105,0
|
|
20241129,105500,28149425,3105,3105,3105,3105,0
|
|
20241129,105400,28149425,3105,3105,3105,3105,0
|
|
20241129,105300,28149425,3105,3105,3105,3105,0
|
|
20241129,105200,28149425,3105,3105,3105,3105,0
|
|
20241129,105100,28149425,3105,3105,3105,3105,0
|
|
20241129,105000,28149425,3105,3105,3105,3105,0
|
|
20241129,104900,28149425,3105,3105,3105,3105,0
|
|
20241129,104800,28149425,3105,3105,3105,3105,0
|
|
20241129,104700,28149425,3105,3105,3105,3105,0
|
|
20241129,104600,28149425,3105,3105,3105,3105,0
|
|
20241129,104500,28149425,3105,3105,3105,3105,0
|
|
20241129,104400,28149425,3105,3105,3105,3105,0
|
|
20241129,104300,28149425,3105,3105,3105,3105,0
|
|
20241129,104200,28149425,3105,3105,3105,3105,0
|
|
20241129,104100,28149425,3105,3105,3105,3105,0
|
|
20241129,104000,28149425,3105,3105,3105,3105,0
|
|
20241129,103900,28149425,3105,3105,3105,3105,0
|
|
20241129,103800,28149425,3105,3105,3105,3105,0
|
|
20241129,103700,28149425,3105,3105,3105,3105,0
|
|
20241129,103600,28149425,3105,3105,3105,3105,0
|
|
20241129,103500,28149425,3105,3105,3105,3105,0
|
|
20241129,103400,28149425,3105,3105,3105,3105,0
|
|
20241129,103300,28149425,3105,3105,3105,3105,0
|
|
20241129,103200,28149425,3105,3105,3105,3105,0
|
|
20241129,103100,28149425,3105,3105,3105,3105,0
|
|
20241129,103000,28149425,3105,3105,3105,3105,0
|
|
20241129,102900,28149425,3105,3105,3105,3105,0
|
|
20241129,102800,28149425,3105,3105,3105,3105,12
|
|
20241129,102700,28112165,3105,3105,3105,3105,0
|
|
20241129,102600,28112165,3105,3105,3105,3105,0
|
|
20241129,102500,28112165,3105,3105,3105,3105,0
|
|
20241129,102400,28112165,3105,3105,3105,3105,0
|
|
20241129,102300,28112165,3105,3105,3105,3105,0
|
|
20241129,102200,28112165,3105,3105,3105,3105,0
|
|
20241129,102100,28112165,3105,3105,3105,3105,0
|
|
20241129,102000,28112165,3105,3105,3105,3105,0
|
|
20241129,101900,28112165,3105,3105,3105,3105,0
|
|
20241129,101800,28112165,3105,3105,3105,3105,0
|
|
20241129,101700,28112165,3105,3105,3105,3105,0
|
|
20241129,101600,28112165,3105,3105,3105,3105,0
|
|
20241129,101500,28112165,3105,3105,3105,3105,0
|
|
20241129,101400,28112165,3105,3105,3105,3105,40
|
|
20241129,101300,27987965,3105,3105,3105,3105,0
|
|
20241129,101200,27987965,3105,3085,3105,3070,891
|
|
20241129,101100,25252080,3105,3105,3105,3105,0
|
|
20241129,101000,25252080,3105,3105,3105,3105,0
|
|
20241129,100900,25252080,3105,3105,3105,3105,0
|
|
20241129,100800,25252080,3105,3105,3105,3105,0
|
|
20241129,100700,25252080,3105,3105,3105,3105,1
|
|
20241129,100600,25248975,3105,3105,3105,3105,0
|
|
20241129,100500,25248975,3105,3105,3105,3105,0
|
|
20241129,100400,25248975,3105,3105,3105,3105,0
|
|
20241129,100300,25248975,3105,3105,3105,3105,0
|
|
20241129,100200,25248975,3105,3105,3105,3105,0
|
|
20241129,100100,25248975,3105,3105,3105,3105,0
|
|
20241129,100000,25248975,3105,3105,3105,3105,0
|
|
20241129,095900,25248975,3105,3105,3105,3105,0
|
|
20241129,095800,25248975,3105,3105,3105,3105,0
|
|
20241129,095700,25248975,3105,3105,3105,3105,0
|
|
20241129,095600,25248975,3105,3105,3105,3105,0
|
|
20241129,095500,25248975,3105,3105,3105,3105,0
|
|
20241129,095400,25248975,3105,3105,3105,3105,0
|
|
20241129,095300,25248975,3105,3105,3105,3105,0
|
|
20241129,095200,25248975,3105,3085,3105,3075,785
|
|
20241129,095100,22832490,3100,3100,3100,3100,0
|
|
20241129,095000,22832490,3100,3100,3100,3100,0
|
|
20241129,094900,22832490,3100,3100,3100,3100,0
|
|
20241129,094800,22832490,3100,3100,3100,3100,0
|
|
20241129,094700,22832490,3100,3100,3100,3100,96
|
|
20241129,094600,22534890,3100,3100,3100,3100,0
|
|
20241129,094500,22534890,3100,3100,3100,3100,0
|
|
20241129,094400,22534890,3100,3100,3100,3100,0
|
|
20241129,094300,22534890,3100,3100,3100,3100,0
|
|
20241129,094200,22534890,3100,3100,3100,3100,20
|
|
20241129,094100,22472890,3110,3110,3110,3110,0
|
|
20241129,094000,22472890,3110,3110,3110,3110,0
|
|
20241129,093900,22472890,3110,3085,3110,3085,16
|
|
20241129,093800,22423505,3110,3110,3110,3110,1
|
|
20241129,093700,22420395,3085,3090,3090,3085,61
|
|
20241129,093600,22232100,3120,3120,3120,3120,1
|
|
20241129,093500,22228980,3095,3095,3095,3095,0
|
|
20241129,093400,22228980,3095,3095,3095,3095,667
|
|
20241129,093300,20164615,3125,3125,3125,3125,1
|
|
20241129,093200,20161490,3110,3110,3110,3110,1
|
|
20241129,093100,20158380,3095,3095,3095,3095,2333
|
|
20241129,093000,12937745,3095,3095,3095,3095,0
|
|
20241129,092900,12937745,3095,3095,3095,3095,0
|
|
20241129,092800,12937745,3095,3095,3095,3095,40
|
|
20241129,092700,12813945,3095,3095,3095,3095,1
|
|
20241129,092600,12810850,3090,3095,3095,3090,14
|
|
20241129,092500,12767585,3095,3090,3095,3090,21
|
|
20241129,092400,12702690,3095,3095,3095,3095,0
|
|
20241129,092300,12702690,3095,3100,3100,3080,434
|
|
20241129,092200,11365345,3085,3085,3085,3085,303
|
|
20241129,092100,10430590,3100,3090,3100,3085,101
|
|
20241129,092000,10118975,3085,3085,3085,3085,458
|
|
20241129,091900,8706045,3100,3100,3100,3100,0
|
|
20241129,091800,8706045,3100,3100,3100,3100,1000
|
|
20241129,091700,5606045,3100,3100,3100,3100,0
|
|
20241129,091600,5606045,3100,3100,3100,3100,0
|
|
20241129,091500,5606045,3100,3100,3100,3100,181
|
|
20241129,091400,5044945,3100,3100,3100,3100,0
|
|
20241129,091300,5044945,3100,3100,3100,3100,0
|
|
20241129,091200,5044945,3100,3085,3100,3085,734
|
|
20241129,091100,2773040,3105,3105,3105,3105,0
|
|
20241129,091000,2773040,3105,3105,3105,3105,0
|
|
20241129,090900,2773040,3105,3105,3105,3105,0
|
|
20241129,090800,2773040,3105,3095,3105,3090,407
|
|
20241129,090700,1513895,3105,3100,3105,3095,171
|
|
20241129,090600,983890,3120,3120,3120,3120,0
|
|
20241129,090500,983890,3120,3120,3120,3120,0
|
|
20241129,090400,983890,3120,3120,3120,3120,0
|
|
20241129,090300,983890,3120,3120,3120,3120,0
|
|
20241129,090200,983890,3120,3120,3120,3120,1
|
|
20241129,090100,980770,3105,3110,3110,3105,198
|
|
20241129,090000,365615,3120,3125,3125,3120,117
|