654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195100,41295690,3400,3400,3400,3400,188
|
|
20241128,195000,41295690,3400,3400,3400,3400,0
|
|
20241128,194900,41295690,3400,3400,3400,3400,0
|
|
20241128,194800,41295690,3400,3400,3400,3400,0
|
|
20241128,194700,41295690,3400,3400,3400,3400,0
|
|
20241128,194600,41295690,3400,3400,3400,3400,0
|
|
20241128,194500,41295690,3400,3400,3400,3400,0
|
|
20241128,194400,41295690,3400,3400,3400,3400,0
|
|
20241128,194300,41295690,3400,3400,3400,3400,0
|
|
20241128,194200,41295690,3400,3400,3400,3400,0
|
|
20241128,194100,41295690,3400,3400,3400,3400,0
|
|
20241128,194000,41295690,3400,3400,3400,3400,0
|
|
20241128,193900,41295690,3400,3400,3400,3400,0
|
|
20241128,193800,41295690,3400,3400,3400,3400,0
|
|
20241128,193700,41295690,3400,3400,3400,3400,0
|
|
20241128,193600,41295690,3400,3400,3400,3400,0
|
|
20241128,193500,41295690,3400,3400,3400,3400,0
|
|
20241128,193400,41295690,3400,3400,3400,3400,0
|
|
20241128,193300,41295690,3400,3400,3400,3400,0
|
|
20241128,193200,41295690,3400,3400,3400,3400,0
|
|
20241128,193100,41295690,3400,3400,3400,3400,0
|
|
20241128,193000,41295690,3400,3400,3400,3400,0
|
|
20241128,192900,41295690,3400,3400,3400,3400,0
|
|
20241128,192800,41295690,3400,3400,3400,3400,0
|
|
20241128,192700,41295690,3400,3400,3400,3400,0
|
|
20241128,192600,41295690,3400,3400,3400,3400,0
|
|
20241128,192500,41295690,3400,3400,3400,3400,0
|
|
20241128,192400,41295690,3400,3400,3400,3400,0
|
|
20241128,192300,41295690,3400,3400,3400,3400,0
|
|
20241128,192200,41295690,3400,3400,3400,3400,0
|
|
20241128,192100,41295690,3400,3400,3400,3400,188
|
|
20241128,192000,41295690,3400,3400,3400,3400,0
|
|
20241128,191900,41295690,3400,3400,3400,3400,0
|
|
20241128,191800,41295690,3400,3400,3400,3400,0
|
|
20241128,191700,41295690,3400,3400,3400,3400,0
|
|
20241128,191600,41295690,3400,3400,3400,3400,0
|
|
20241128,191500,41295690,3400,3400,3400,3400,0
|
|
20241128,191400,41295690,3400,3400,3400,3400,0
|
|
20241128,191300,41295690,3400,3400,3400,3400,0
|
|
20241128,191200,41295690,3400,3400,3400,3400,0
|
|
20241128,191100,41295690,3400,3400,3400,3400,0
|
|
20241128,191000,41295690,3400,3400,3400,3400,0
|
|
20241128,190900,41295690,3400,3400,3400,3400,0
|
|
20241128,190800,41295690,3400,3400,3400,3400,0
|
|
20241128,190700,41295690,3400,3400,3400,3400,0
|
|
20241128,190600,41295690,3400,3400,3400,3400,0
|
|
20241128,190500,41295690,3400,3400,3400,3400,0
|
|
20241128,190400,41295690,3400,3400,3400,3400,0
|
|
20241128,190300,41295690,3400,3400,3400,3400,0
|
|
20241128,190200,41295690,3400,3400,3400,3400,0
|
|
20241128,190100,41295690,3400,3400,3400,3400,0
|
|
20241128,190000,41295690,3400,3400,3400,3400,0
|
|
20241128,185900,41295690,3400,3400,3400,3400,0
|
|
20241128,185800,41295690,3400,3400,3400,3400,0
|
|
20241128,185700,41295690,3400,3400,3400,3400,0
|
|
20241128,185600,41295690,3400,3400,3400,3400,0
|
|
20241128,185500,41295690,3400,3400,3400,3400,0
|
|
20241128,185400,41295690,3400,3400,3400,3400,0
|
|
20241128,185300,41295690,3400,3400,3400,3400,0
|
|
20241128,185200,41295690,3400,3400,3400,3400,0
|
|
20241128,185100,41295690,3400,3400,3400,3400,188
|
|
20241128,185000,41295690,3400,3400,3400,3400,0
|
|
20241128,184900,41295690,3400,3400,3400,3400,0
|
|
20241128,184800,41295690,3400,3400,3400,3400,0
|
|
20241128,184700,41295690,3400,3400,3400,3400,0
|
|
20241128,184600,41295690,3400,3400,3400,3400,0
|
|
20241128,184500,41295690,3400,3400,3400,3400,0
|
|
20241128,184400,41295690,3400,3400,3400,3400,0
|
|
20241128,184300,41295690,3400,3400,3400,3400,0
|
|
20241128,184200,41295690,3400,3400,3400,3400,0
|
|
20241128,184100,41295690,3400,3400,3400,3400,0
|
|
20241128,184000,41295690,3400,3400,3400,3400,0
|
|
20241128,183900,41295690,3400,3400,3400,3400,0
|
|
20241128,183800,41295690,3400,3400,3400,3400,0
|
|
20241128,183700,41295690,3400,3400,3400,3400,0
|
|
20241128,183600,41295690,3400,3400,3400,3400,0
|
|
20241128,183500,41295690,3400,3400,3400,3400,0
|
|
20241128,183400,41295690,3400,3400,3400,3400,0
|
|
20241128,183300,41295690,3400,3400,3400,3400,0
|
|
20241128,183200,41295690,3400,3400,3400,3400,0
|
|
20241128,183100,41295690,3400,3400,3400,3400,0
|
|
20241128,183000,41295690,3400,3400,3400,3400,0
|
|
20241128,182900,41295690,3400,3400,3400,3400,0
|
|
20241128,182800,41295690,3400,3400,3400,3400,0
|
|
20241128,182700,41295690,3400,3400,3400,3400,0
|
|
20241128,182600,41295690,3400,3400,3400,3400,0
|
|
20241128,182500,41295690,3400,3400,3400,3400,0
|
|
20241128,182400,41295690,3400,3400,3400,3400,0
|
|
20241128,182300,41295690,3400,3400,3400,3400,0
|
|
20241128,182200,41295690,3400,3400,3400,3400,0
|
|
20241128,182100,41295690,3400,3400,3400,3400,188
|
|
20241128,182000,41295690,3400,3400,3400,3400,0
|
|
20241128,181900,41295690,3400,3400,3400,3400,0
|
|
20241128,181800,41295690,3400,3400,3400,3400,0
|
|
20241128,181700,41295690,3400,3400,3400,3400,0
|
|
20241128,181600,41295690,3400,3400,3400,3400,0
|
|
20241128,181500,41295690,3400,3400,3400,3400,0
|
|
20241128,181400,41295690,3400,3400,3400,3400,0
|
|
20241128,181300,41295690,3400,3400,3400,3400,0
|
|
20241128,181200,41295690,3400,3400,3400,3400,0
|
|
20241128,181100,41295690,3400,3400,3400,3400,0
|
|
20241128,181000,41295690,3400,3400,3400,3400,0
|
|
20241128,180900,41295690,3400,3400,3400,3400,0
|
|
20241128,180800,41295690,3400,3400,3400,3400,0
|
|
20241128,180700,41295690,3400,3400,3400,3400,0
|
|
20241128,180600,41295690,3400,3400,3400,3400,0
|
|
20241128,180500,41295690,3400,3400,3400,3400,0
|
|
20241128,180400,41295690,3400,3400,3400,3400,0
|
|
20241128,180300,41295690,3400,3400,3400,3400,0
|
|
20241128,180200,41295690,3400,3400,3400,3400,0
|
|
20241128,180100,41295690,3400,3400,3400,3400,0
|
|
20241128,180000,41295690,3400,3400,3400,3400,0
|
|
20241128,175900,41295690,3400,3400,3400,3400,0
|
|
20241128,175800,41295690,3400,3400,3400,3400,0
|
|
20241128,175700,41295690,3400,3400,3400,3400,0
|
|
20241128,175600,41295690,3400,3400,3400,3400,0
|
|
20241128,175500,41295690,3400,3400,3400,3400,0
|
|
20241128,175400,41295690,3400,3400,3400,3400,0
|
|
20241128,175300,41295690,3400,3400,3400,3400,0
|
|
20241128,175200,41295690,3400,3400,3400,3400,0
|
|
20241128,175100,41295690,3400,3400,3400,3400,188
|
|
20241128,175000,41295690,3400,3400,3400,3400,0
|
|
20241128,174900,41295690,3400,3400,3400,3400,0
|
|
20241128,174800,41295690,3400,3400,3400,3400,0
|
|
20241128,174700,41295690,3400,3400,3400,3400,0
|
|
20241128,174600,41295690,3400,3400,3400,3400,0
|
|
20241128,174500,41295690,3400,3400,3400,3400,0
|
|
20241128,174400,41295690,3400,3400,3400,3400,0
|
|
20241128,174300,41295690,3400,3400,3400,3400,0
|
|
20241128,174200,41295690,3400,3400,3400,3400,0
|
|
20241128,174100,41295690,3400,3400,3400,3400,0
|
|
20241128,174000,41295690,3400,3400,3400,3400,0
|
|
20241128,173900,41295690,3400,3400,3400,3400,0
|
|
20241128,173800,41295690,3400,3400,3400,3400,0
|
|
20241128,173700,41295690,3400,3400,3400,3400,0
|
|
20241128,173600,41295690,3400,3400,3400,3400,0
|
|
20241128,173500,41295690,3400,3400,3400,3400,0
|
|
20241128,173400,41295690,3400,3400,3400,3400,0
|
|
20241128,173300,41295690,3400,3400,3400,3400,0
|
|
20241128,173200,41295690,3400,3400,3400,3400,0
|
|
20241128,173100,41295690,3400,3400,3400,3400,0
|
|
20241128,173000,41295690,3400,3400,3400,3400,0
|
|
20241128,172900,41295690,3400,3400,3400,3400,0
|
|
20241128,172800,41295690,3400,3400,3400,3400,0
|
|
20241128,172700,41295690,3400,3400,3400,3400,0
|
|
20241128,172600,41295690,3400,3400,3400,3400,0
|
|
20241128,172500,41295690,3400,3400,3400,3400,0
|
|
20241128,172400,41295690,3400,3400,3400,3400,0
|
|
20241128,172300,41295690,3400,3400,3400,3400,0
|
|
20241128,172200,41295690,3400,3400,3400,3400,0
|
|
20241128,172100,41295690,3400,3400,3400,3400,188
|
|
20241128,172000,41295690,3400,3400,3400,3400,0
|
|
20241128,171900,41295690,3400,3400,3400,3400,0
|
|
20241128,171800,41295690,3400,3400,3400,3400,0
|
|
20241128,171700,41295690,3400,3400,3400,3400,0
|
|
20241128,171600,41295690,3400,3400,3400,3400,0
|
|
20241128,171500,41295690,3400,3400,3400,3400,0
|
|
20241128,171400,41295690,3400,3400,3400,3400,0
|
|
20241128,171300,41295690,3400,3400,3400,3400,0
|
|
20241128,171200,41295690,3400,3400,3400,3400,0
|
|
20241128,171100,41295690,3400,3400,3400,3400,0
|
|
20241128,171000,41295690,3400,3400,3400,3400,0
|
|
20241128,170900,41295690,3400,3400,3400,3400,0
|
|
20241128,170800,41295690,3400,3400,3400,3400,0
|
|
20241128,170700,41295690,3400,3400,3400,3400,0
|
|
20241128,170600,41295690,3400,3400,3400,3400,0
|
|
20241128,170500,41295690,3400,3400,3400,3400,0
|
|
20241128,170400,41295690,3400,3400,3400,3400,0
|
|
20241128,170300,41295690,3400,3400,3400,3400,0
|
|
20241128,170200,41295690,3400,3400,3400,3400,0
|
|
20241128,170100,41295690,3400,3400,3400,3400,0
|
|
20241128,170000,41295690,3400,3400,3400,3400,0
|
|
20241128,165900,41295690,3400,3400,3400,3400,0
|
|
20241128,165800,41295690,3400,3400,3400,3400,0
|
|
20241128,165700,41295690,3400,3400,3400,3400,0
|
|
20241128,165600,41295690,3400,3400,3400,3400,0
|
|
20241128,165500,41295690,3400,3400,3400,3400,0
|
|
20241128,165400,41295690,3400,3400,3400,3400,0
|
|
20241128,165300,41295690,3400,3400,3400,3400,0
|
|
20241128,165200,41295690,3400,3400,3400,3400,0
|
|
20241128,165100,41295690,3400,3400,3400,3400,188
|
|
20241128,165000,41295690,3400,3400,3400,3400,0
|
|
20241128,164900,41295690,3400,3400,3400,3400,0
|
|
20241128,164800,41295690,3400,3400,3400,3400,0
|
|
20241128,164700,41295690,3400,3400,3400,3400,0
|
|
20241128,164600,41295690,3400,3400,3400,3400,0
|
|
20241128,164500,41295690,3400,3400,3400,3400,0
|
|
20241128,164400,41295690,3400,3400,3400,3400,0
|
|
20241128,164300,41295690,3400,3400,3400,3400,0
|
|
20241128,164200,41295690,3400,3400,3400,3400,0
|
|
20241128,164100,41295690,3400,3400,3400,3400,0
|
|
20241128,164000,41295690,3400,3400,3400,3400,0
|
|
20241128,163900,41295690,3400,3400,3400,3400,0
|
|
20241128,163800,41295690,3400,3400,3400,3400,0
|
|
20241128,163700,41295690,3400,3400,3400,3400,0
|
|
20241128,163600,41295690,3400,3400,3400,3400,0
|
|
20241128,163500,41295690,3400,3400,3400,3400,0
|
|
20241128,163400,41295690,3400,3400,3400,3400,0
|
|
20241128,163300,41295690,3400,3400,3400,3400,0
|
|
20241128,163200,41295690,3400,3400,3400,3400,0
|
|
20241128,163100,41295690,3400,3400,3400,3400,0
|
|
20241128,163000,41295690,3400,3400,3400,3400,0
|
|
20241128,162900,41295690,3400,3400,3400,3400,0
|
|
20241128,162800,41295690,3400,3400,3400,3400,0
|
|
20241128,162700,41295690,3400,3400,3400,3400,0
|
|
20241128,162600,41295690,3400,3400,3400,3400,0
|
|
20241128,162500,41295690,3400,3400,3400,3400,0
|
|
20241128,162400,41295690,3400,3400,3400,3400,0
|
|
20241128,162300,41295690,3400,3400,3400,3400,0
|
|
20241128,162200,41295690,3400,3400,3400,3400,0
|
|
20241128,162100,41295690,3400,3400,3400,3400,188
|
|
20241128,162000,41295690,3400,3400,3400,3400,0
|
|
20241128,161900,41295690,3400,3400,3400,3400,0
|
|
20241128,161800,41295690,3400,3400,3400,3400,0
|
|
20241128,161700,41295690,3400,3400,3400,3400,0
|
|
20241128,161600,41295690,3400,3400,3400,3400,0
|
|
20241128,161500,41295690,3400,3400,3400,3400,0
|
|
20241128,161400,41295690,3400,3400,3400,3400,0
|
|
20241128,161300,41295690,3400,3400,3400,3400,0
|
|
20241128,161200,41295690,3400,3400,3400,3400,0
|
|
20241128,161100,41295690,3400,3400,3400,3400,0
|
|
20241128,161000,41295690,3400,3400,3400,3400,0
|
|
20241128,160900,41295690,3400,3400,3400,3400,0
|
|
20241128,160800,41295690,3400,3400,3400,3400,0
|
|
20241128,160700,41295690,3400,3400,3400,3400,0
|
|
20241128,160600,41295690,3400,3400,3400,3400,0
|
|
20241128,160500,41295690,3400,3400,3400,3400,0
|
|
20241128,160400,41295690,3400,3400,3400,3400,0
|
|
20241128,160300,41295690,3400,3400,3400,3400,0
|
|
20241128,160200,41295690,3400,3400,3400,3400,0
|
|
20241128,160100,41295690,3400,3400,3400,3400,0
|
|
20241128,160000,41295690,3400,3400,3400,3400,0
|
|
20241128,155900,41295690,3400,3400,3400,3400,0
|
|
20241128,155800,41295690,3400,3400,3400,3400,0
|
|
20241128,155700,41295690,3400,3400,3400,3400,0
|
|
20241128,155600,41295690,3400,3400,3400,3400,0
|
|
20241128,155500,41295690,3400,3400,3400,3400,0
|
|
20241128,155400,41295690,3400,3400,3400,3400,0
|
|
20241128,155300,41295690,3400,3400,3400,3400,0
|
|
20241128,155200,41295690,3400,3400,3400,3400,0
|
|
20241128,155100,41295690,3400,3400,3400,3400,188
|
|
20241128,155000,41295690,3400,3400,3400,3400,0
|
|
20241128,154900,41295690,3400,3400,3400,3400,0
|
|
20241128,154800,41295690,3400,3400,3400,3400,0
|
|
20241128,154700,41295690,3400,3400,3400,3400,0
|
|
20241128,154600,41295690,3400,3400,3400,3400,0
|
|
20241128,154500,41295690,3400,3400,3400,3400,0
|
|
20241128,154400,41295690,3400,3400,3400,3400,0
|
|
20241128,154300,41295690,3400,3400,3400,3400,0
|
|
20241128,154200,41295690,3400,3400,3400,3400,0
|
|
20241128,154100,41295690,3400,3400,3400,3400,0
|
|
20241128,154000,41295690,3400,3400,3400,3400,0
|
|
20241128,153900,41295690,3400,3400,3400,3400,0
|
|
20241128,153800,41295690,3400,3400,3400,3400,0
|
|
20241128,153700,41295690,3400,3400,3400,3400,0
|
|
20241128,153600,41295690,3400,3400,3400,3400,0
|
|
20241128,153500,41295690,3400,3400,3400,3400,0
|
|
20241128,153400,41295690,3400,3400,3400,3400,0
|
|
20241128,153300,41295690,3400,3400,3400,3400,0
|
|
20241128,153200,41295690,3400,3400,3400,3400,0
|
|
20241128,153100,41295690,3400,3400,3400,3400,0
|
|
20241128,153000,41295690,3400,3400,3400,3400,188
|
|
20241128,152900,40656490,3400,3400,3400,3400,0
|
|
20241128,152800,40656490,3400,3400,3400,3400,0
|
|
20241128,152700,40656490,3400,3400,3400,3400,0
|
|
20241128,152600,40656490,3400,3400,3400,3400,0
|
|
20241128,152500,40656490,3400,3400,3400,3400,0
|
|
20241128,152400,40656490,3400,3400,3400,3400,0
|
|
20241128,152300,40656490,3400,3400,3400,3400,0
|
|
20241128,152200,40656490,3400,3400,3400,3400,0
|
|
20241128,152100,40656490,3400,3400,3400,3400,0
|
|
20241128,152000,40656490,3400,3400,3400,3400,0
|
|
20241128,151900,40656490,3400,3400,3400,3400,0
|
|
20241128,151800,40656490,3400,3400,3400,3400,0
|
|
20241128,151700,40656490,3400,3385,3400,3385,138
|
|
20241128,151600,40187860,3400,3400,3400,3400,0
|
|
20241128,151500,40187860,3400,3400,3400,3400,0
|
|
20241128,151400,40187860,3400,3400,3400,3400,0
|
|
20241128,151300,40187860,3400,3395,3400,3395,200
|
|
20241128,151200,39508230,3400,3400,3400,3400,0
|
|
20241128,151100,39508230,3400,3400,3400,3400,0
|
|
20241128,151000,39508230,3400,3400,3400,3400,70
|
|
20241128,150900,39270230,3405,3405,3405,3405,37
|
|
20241128,150800,39144245,3405,3405,3405,3405,0
|
|
20241128,150700,39144245,3405,3405,3405,3405,0
|
|
20241128,150600,39144245,3405,3405,3405,3405,39
|
|
20241128,150500,39011450,3405,3405,3405,3405,0
|
|
20241128,150400,39011450,3405,3405,3405,3405,10
|
|
20241128,150300,38977400,3400,3400,3400,3400,60
|
|
20241128,150200,38773400,3400,3390,3400,3390,150
|
|
20241128,150100,38264130,3385,3385,3385,3385,37
|
|
20241128,150000,38138885,3390,3390,3390,3390,0
|
|
20241128,145900,38138885,3390,3390,3390,3390,0
|
|
20241128,145800,38138885,3390,3390,3390,3390,1
|
|
20241128,145700,38135495,3390,3390,3390,3390,0
|
|
20241128,145600,38135495,3390,3390,3390,3390,0
|
|
20241128,145500,38135495,3390,3390,3390,3390,75
|
|
20241128,145400,37881245,3385,3385,3385,3385,37
|
|
20241128,145300,37756000,3390,3390,3390,3390,0
|
|
20241128,145200,37756000,3390,3390,3390,3390,0
|
|
20241128,145100,37756000,3390,3390,3390,3390,11
|
|
20241128,145000,37718710,3400,3400,3400,3400,0
|
|
20241128,144900,37718710,3400,3400,3400,3400,0
|
|
20241128,144800,37718710,3400,3400,3400,3400,0
|
|
20241128,144700,37718710,3400,3400,3400,3400,26
|
|
20241128,144600,37630310,3400,3400,3400,3400,0
|
|
20241128,144500,37630310,3400,3400,3400,3400,37
|
|
20241128,144400,37504510,3400,3400,3400,3400,0
|
|
20241128,144300,37504510,3400,3400,3400,3400,37
|
|
20241128,144200,37378710,3400,3400,3400,3400,0
|
|
20241128,144100,37378710,3400,3400,3400,3400,11
|
|
20241128,144000,37341310,3395,3395,3395,3395,37
|
|
20241128,143900,37215695,3400,3400,3400,3400,0
|
|
20241128,143800,37215695,3400,3400,3400,3400,26
|
|
20241128,143700,37127295,3400,3400,3400,3400,0
|
|
20241128,143600,37127295,3400,3400,3400,3400,37
|
|
20241128,143500,37001495,3400,3400,3400,3400,0
|
|
20241128,143400,37001495,3400,3400,3400,3400,37
|
|
20241128,143300,36875695,3405,3405,3405,3405,0
|
|
20241128,143200,36875695,3405,3395,3405,3395,500
|
|
20241128,143100,35173585,3390,3390,3390,3390,37
|
|
20241128,143000,35048155,3400,3400,3400,3400,0
|
|
20241128,142900,35048155,3400,3400,3400,3400,0
|
|
20241128,142800,35048155,3400,3400,3400,3400,10
|
|
20241128,142700,35014155,3400,3400,3400,3400,0
|
|
20241128,142600,35014155,3400,3405,3405,3400,56
|
|
20241128,142500,34823600,3405,3405,3405,3405,20
|
|
20241128,142400,34755500,3405,3400,3405,3400,86
|
|
20241128,142300,34462855,3405,3405,3405,3405,0
|
|
20241128,142200,34462855,3405,3405,3405,3405,26
|
|
20241128,142100,34374325,3405,3405,3405,3405,0
|
|
20241128,142000,34374325,3405,3405,3405,3405,0
|
|
20241128,141900,34374325,3405,3405,3405,3405,74
|
|
20241128,141800,34122355,3410,3410,3410,3410,0
|
|
20241128,141700,34122355,3410,3410,3410,3410,0
|
|
20241128,141600,34122355,3410,3410,3410,3410,0
|
|
20241128,141500,34122355,3410,3410,3410,3410,0
|
|
20241128,141400,34122355,3410,3410,3410,3410,0
|
|
20241128,141300,34122355,3410,3410,3410,3410,101
|
|
20241128,141200,33777945,3400,3400,3400,3400,0
|
|
20241128,141100,33777945,3400,3395,3400,3395,62
|
|
20241128,141000,33567265,3395,3395,3395,3395,13
|
|
20241128,140900,33523130,3395,3395,3395,3395,0
|
|
20241128,140800,33523130,3395,3395,3395,3395,0
|
|
20241128,140700,33523130,3395,3395,3395,3395,0
|
|
20241128,140600,33523130,3395,3395,3395,3395,87
|
|
20241128,140500,33227765,3400,3400,3400,3400,0
|
|
20241128,140400,33227765,3400,3400,3400,3400,24
|
|
20241128,140300,33146165,3400,3400,3400,3400,0
|
|
20241128,140200,33146165,3400,3400,3400,3400,0
|
|
20241128,140100,33146165,3400,3400,3400,3400,0
|
|
20241128,140000,33146165,3400,3400,3400,3400,76
|
|
20241128,135900,32887765,3405,3405,3405,3405,0
|
|
20241128,135800,32887765,3405,3405,3405,3405,0
|
|
20241128,135700,32887765,3405,3405,3405,3405,0
|
|
20241128,135600,32887765,3405,3405,3405,3405,0
|
|
20241128,135500,32887765,3405,3405,3405,3405,46
|
|
20241128,135400,32731135,3405,3405,3405,3405,0
|
|
20241128,135300,32731135,3405,3405,3405,3405,54
|
|
20241128,135200,32547265,3405,3405,3405,3405,100
|
|
20241128,135100,32206765,3390,3390,3390,3390,79
|
|
20241128,135000,31938955,3385,3390,3390,3385,41
|
|
20241128,134900,31800150,3390,3390,3390,3390,0
|
|
20241128,134800,31800150,3390,3390,3390,3390,28
|
|
20241128,134700,31705230,3390,3390,3390,3390,0
|
|
20241128,134600,31705230,3390,3390,3390,3390,0
|
|
20241128,134500,31705230,3390,3390,3390,3390,37
|
|
20241128,134400,31579800,3405,3405,3405,3405,0
|
|
20241128,134300,31579800,3405,3405,3405,3405,0
|
|
20241128,134200,31579800,3405,3405,3405,3405,0
|
|
20241128,134100,31579800,3405,3405,3405,3405,0
|
|
20241128,134000,31579800,3405,3405,3405,3405,0
|
|
20241128,133900,31579800,3405,3400,3405,3400,108
|
|
20241128,133800,31212430,3400,3400,3400,3400,0
|
|
20241128,133700,31212430,3400,3400,3400,3400,0
|
|
20241128,133600,31212430,3400,3400,3400,3400,0
|
|
20241128,133500,31212430,3400,3400,3400,3400,92
|
|
20241128,133400,30899630,3390,3390,3390,3390,0
|
|
20241128,133300,30899630,3390,3390,3390,3390,99
|
|
20241128,133200,30564020,3385,3385,3385,3385,37
|
|
20241128,133100,30438775,3385,3385,3385,3385,0
|
|
20241128,133000,30438775,3385,3385,3385,3385,0
|
|
20241128,132900,30438775,3385,3385,3385,3385,37
|
|
20241128,132800,30313530,3390,3390,3390,3390,0
|
|
20241128,132700,30313530,3390,3390,3390,3390,13
|
|
20241128,132600,30269460,3390,3390,3390,3390,0
|
|
20241128,132500,30269460,3390,3390,3390,3390,0
|
|
20241128,132400,30269460,3390,3390,3390,3390,0
|
|
20241128,132300,30269460,3390,3390,3390,3390,0
|
|
20241128,132200,30269460,3390,3390,3390,3390,111
|
|
20241128,132100,29893170,3390,3390,3390,3390,0
|
|
20241128,132000,29893170,3390,3390,3390,3390,11
|
|
20241128,131900,29855880,3400,3400,3400,3400,0
|
|
20241128,131800,29855880,3400,3400,3400,3400,0
|
|
20241128,131700,29855880,3400,3400,3400,3400,0
|
|
20241128,131600,29855880,3400,3400,3400,3400,26
|
|
20241128,131500,29767480,3400,3400,3400,3400,0
|
|
20241128,131400,29767480,3400,3400,3400,3400,37
|
|
20241128,131300,29641680,3400,3400,3400,3400,37
|
|
20241128,131200,29515880,3400,3400,3400,3400,0
|
|
20241128,131100,29515880,3400,3400,3400,3400,0
|
|
20241128,131000,29515880,3400,3400,3400,3400,0
|
|
20241128,130900,29515880,3400,3400,3400,3400,100
|
|
20241128,130800,29175880,3395,3395,3395,3395,100
|
|
20241128,130700,28836380,3395,3395,3395,3395,2
|
|
20241128,130600,28829590,3405,3405,3405,3405,0
|
|
20241128,130500,28829590,3405,3405,3405,3405,0
|
|
20241128,130400,28829590,3405,3405,3405,3405,200
|
|
20241128,130300,28148590,3385,3385,3385,3385,67
|
|
20241128,130200,27921795,3380,3380,3380,3380,37
|
|
20241128,130100,27796735,3380,3380,3380,3380,0
|
|
20241128,130000,27796735,3380,3380,3380,3380,38
|
|
20241128,125900,27668295,3380,3380,3380,3380,0
|
|
20241128,125800,27668295,3380,3380,3380,3380,37
|
|
20241128,125700,27543235,3380,3380,3380,3380,0
|
|
20241128,125600,27543235,3380,3380,3380,3380,0
|
|
20241128,125500,27543235,3380,3380,3380,3380,37
|
|
20241128,125400,27418175,3380,3380,3380,3380,0
|
|
20241128,125300,27418175,3380,3380,3380,3380,37
|
|
20241128,125200,27293115,3380,3380,3380,3380,0
|
|
20241128,125100,27293115,3380,3380,3380,3380,37
|
|
20241128,125000,27168055,3385,3385,3385,3385,0
|
|
20241128,124900,27168055,3385,3380,3385,3380,38
|
|
20241128,124800,27039610,3385,3385,3385,3385,0
|
|
20241128,124700,27039610,3385,3385,3385,3385,0
|
|
20241128,124600,27039610,3385,3380,3385,3380,41
|
|
20241128,124500,26901010,3385,3385,3385,3385,0
|
|
20241128,124400,26901010,3385,3385,3385,3385,32
|
|
20241128,124300,26792690,3390,3390,3390,3390,0
|
|
20241128,124200,26792690,3390,3390,3390,3390,17
|
|
20241128,124100,26735060,3395,3395,3395,3395,0
|
|
20241128,124000,26735060,3395,3395,3395,3395,0
|
|
20241128,123900,26735060,3395,3395,3395,3395,27
|
|
20241128,123800,26643395,3395,3395,3395,3395,0
|
|
20241128,123700,26643395,3395,3395,3395,3395,75
|
|
20241128,123600,26388770,3390,3390,3390,3390,0
|
|
20241128,123500,26388770,3390,3390,3390,3390,0
|
|
20241128,123400,26388770,3390,3390,3390,3390,2
|
|
20241128,123300,26381990,3405,3405,3405,3405,0
|
|
20241128,123200,26381990,3405,3395,3405,3395,250
|
|
20241128,123100,25531120,3390,3390,3390,3390,0
|
|
20241128,123000,25531120,3390,3390,3390,3390,0
|
|
20241128,122900,25531120,3390,3390,3390,3390,0
|
|
20241128,122800,25531120,3390,3385,3390,3385,118
|
|
20241128,122700,25131285,3390,3390,3390,3390,0
|
|
20241128,122600,25131285,3390,3390,3390,3390,30
|
|
20241128,122500,25029585,3395,3395,3395,3395,0
|
|
20241128,122400,25029585,3395,3395,3395,3395,0
|
|
20241128,122300,25029585,3395,3395,3395,3395,0
|
|
20241128,122200,25029585,3395,3395,3395,3395,0
|
|
20241128,122100,25029585,3395,3395,3395,3395,0
|
|
20241128,122000,25029585,3395,3395,3395,3395,0
|
|
20241128,121900,25029585,3395,3395,3395,3395,100
|
|
20241128,121800,24690085,3405,3405,3405,3405,0
|
|
20241128,121700,24690085,3405,3405,3405,3405,0
|
|
20241128,121600,24690085,3405,3405,3405,3405,0
|
|
20241128,121500,24690085,3405,3390,3405,3390,300
|
|
20241128,121400,23670275,3385,3385,3385,3385,0
|
|
20241128,121300,23670275,3385,3385,3385,3385,65
|
|
20241128,121200,23450250,3380,3380,3380,3380,37
|
|
20241128,121100,23325190,3380,3380,3380,3380,0
|
|
20241128,121000,23325190,3380,3380,3380,3380,37
|
|
20241128,120900,23200130,3385,3385,3385,3385,0
|
|
20241128,120800,23200130,3385,3385,3385,3385,9
|
|
20241128,120700,23169665,3385,3385,3385,3385,18
|
|
20241128,120600,23108735,3385,3385,3385,3385,0
|
|
20241128,120500,23108735,3385,3385,3385,3385,38
|
|
20241128,120400,22980105,3385,3385,3385,3385,0
|
|
20241128,120300,22980105,3385,3385,3385,3385,0
|
|
20241128,120200,22980105,3385,3385,3385,3385,74
|
|
20241128,120100,22729615,3385,3385,3385,3385,0
|
|
20241128,120000,22729615,3385,3385,3385,3385,0
|
|
20241128,115900,22729615,3385,3385,3385,3385,0
|
|
20241128,115800,22729615,3385,3385,3385,3385,68
|
|
20241128,115700,22499435,3380,3380,3380,3380,0
|
|
20241128,115600,22499435,3380,3380,3380,3380,37
|
|
20241128,115500,22374375,3380,3380,3380,3380,0
|
|
20241128,115400,22374375,3380,3380,3380,3380,37
|
|
20241128,115300,22249315,3380,3380,3380,3380,0
|
|
20241128,115200,22249315,3380,3380,3380,3380,37
|
|
20241128,115100,22124255,3380,3380,3380,3380,0
|
|
20241128,115000,22124255,3380,3380,3380,3380,0
|
|
20241128,114900,22124255,3380,3380,3380,3380,37
|
|
20241128,114800,21999195,3380,3380,3380,3380,0
|
|
20241128,114700,21999195,3380,3380,3380,3380,37
|
|
20241128,114600,21874135,3385,3385,3385,3385,5
|
|
20241128,114500,21857210,3380,3380,3380,3380,37
|
|
20241128,114400,21732150,3380,3380,3380,3380,0
|
|
20241128,114300,21732150,3380,3380,3380,3380,0
|
|
20241128,114200,21732150,3380,3380,3380,3380,48
|
|
20241128,114100,21569910,3380,3380,3380,3380,0
|
|
20241128,114000,21569910,3380,3380,3380,3380,38
|
|
20241128,113900,21441470,3385,3385,3385,3385,0
|
|
20241128,113800,21441470,3385,3385,3385,3385,1
|
|
20241128,113700,21438085,3385,3385,3385,3385,0
|
|
20241128,113600,21438085,3385,3385,3385,3385,0
|
|
20241128,113500,21438085,3385,3385,3385,3385,74
|
|
20241128,113400,21187595,3385,3385,3385,3385,0
|
|
20241128,113300,21187595,3385,3385,3385,3385,0
|
|
20241128,113200,21187595,3385,3385,3385,3385,0
|
|
20241128,113100,21187595,3385,3385,3385,3385,0
|
|
20241128,113000,21187595,3385,3385,3385,3385,74
|
|
20241128,112900,20937105,3380,3380,3380,3380,37
|
|
20241128,112800,20812045,3380,3380,3380,3380,0
|
|
20241128,112700,20812045,3380,3380,3380,3380,37
|
|
20241128,112600,20686985,3380,3380,3380,3380,0
|
|
20241128,112500,20686985,3380,3380,3380,3380,0
|
|
20241128,112400,20686985,3380,3380,3380,3380,37
|
|
20241128,112300,20561925,3380,3380,3380,3380,0
|
|
20241128,112200,20561925,3380,3380,3380,3380,37
|
|
20241128,112100,20436865,3380,3380,3380,3380,1000
|
|
20241128,112000,17056865,3385,3385,3385,3385,0
|
|
20241128,111900,17056865,3385,3385,3385,3385,1
|
|
20241128,111800,17053480,3395,3395,3395,3395,0
|
|
20241128,111700,17053480,3395,3395,3395,3395,0
|
|
20241128,111600,17053480,3395,3395,3395,3395,1
|
|
20241128,111500,17050085,3385,3385,3385,3385,75
|
|
20241128,111400,16796210,3385,3385,3385,3385,0
|
|
20241128,111300,16796210,3385,3385,3385,3385,0
|
|
20241128,111200,16796210,3385,3385,3385,3385,0
|
|
20241128,111100,16796210,3385,3380,3385,3380,109
|
|
20241128,111000,16427430,3385,3385,3385,3385,0
|
|
20241128,110900,16427430,3385,3385,3385,3385,0
|
|
20241128,110800,16427430,3385,3385,3385,3385,2
|
|
20241128,110700,16420660,3385,3385,3385,3385,0
|
|
20241128,110600,16420660,3385,3385,3385,3385,0
|
|
20241128,110500,16420660,3385,3385,3385,3385,0
|
|
20241128,110400,16420660,3385,3385,3385,3385,110
|
|
20241128,110300,16048310,3385,3385,3385,3385,0
|
|
20241128,110200,16048310,3385,3385,3385,3385,0
|
|
20241128,110100,16048310,3385,3385,3385,3385,50
|
|
20241128,110000,15879060,3385,3385,3385,3385,0
|
|
20241128,105900,15879060,3385,3385,3385,3385,37
|
|
20241128,105800,15753815,3385,3385,3385,3385,0
|
|
20241128,105700,15753815,3385,3385,3390,3385,39
|
|
20241128,105600,15621795,3385,3385,3385,3385,0
|
|
20241128,105500,15621795,3385,3385,3385,3385,37
|
|
20241128,105400,15496550,3385,3385,3385,3385,0
|
|
20241128,105300,15496550,3385,3385,3385,3385,7
|
|
20241128,105200,15472855,3385,3385,3385,3385,37
|
|
20241128,105100,15347610,3380,3380,3380,3380,0
|
|
20241128,105000,15347610,3380,3380,3380,3380,0
|
|
20241128,104900,15347610,3380,3380,3380,3380,0
|
|
20241128,104800,15347610,3380,3380,3380,3380,0
|
|
20241128,104700,15347610,3380,3380,3380,3380,0
|
|
20241128,104600,15347610,3380,3380,3380,3380,38
|
|
20241128,104500,15219170,3380,3380,3380,3380,0
|
|
20241128,104400,15219170,3380,3380,3380,3380,0
|
|
20241128,104300,15219170,3380,3380,3380,3380,0
|
|
20241128,104200,15219170,3380,3380,3380,3380,0
|
|
20241128,104100,15219170,3380,3380,3380,3380,0
|
|
20241128,104000,15219170,3380,3380,3380,3380,70
|
|
20241128,103900,14982570,3380,3380,3380,3380,70
|
|
20241128,103800,14745970,3380,3380,3380,3380,0
|
|
20241128,103700,14745970,3380,3395,3395,3380,237
|
|
20241128,103600,13943935,3390,3390,3390,3390,0
|
|
20241128,103500,13943935,3390,3390,3390,3390,0
|
|
20241128,103400,13943935,3390,3390,3390,3390,0
|
|
20241128,103300,13943935,3390,3390,3390,3390,0
|
|
20241128,103200,13943935,3390,3390,3390,3390,0
|
|
20241128,103100,13943935,3390,3390,3390,3390,0
|
|
20241128,103000,13943935,3390,3390,3390,3390,0
|
|
20241128,102900,13943935,3390,3390,3390,3390,0
|
|
20241128,102800,13943935,3390,3390,3390,3390,0
|
|
20241128,102700,13943935,3390,3390,3390,3390,0
|
|
20241128,102600,13943935,3390,3390,3390,3390,0
|
|
20241128,102500,13943935,3390,3390,3390,3390,0
|
|
20241128,102400,13943935,3390,3390,3390,3390,0
|
|
20241128,102300,13943935,3390,3390,3390,3390,0
|
|
20241128,102200,13943935,3390,3390,3390,3390,0
|
|
20241128,102100,13943935,3390,3390,3390,3390,0
|
|
20241128,102000,13943935,3390,3390,3390,3390,30
|
|
20241128,101900,13842235,3390,3390,3390,3390,5
|
|
20241128,101800,13825285,3385,3385,3385,3385,0
|
|
20241128,101700,13825285,3385,3385,3385,3385,28
|
|
20241128,101600,13730505,3410,3410,3410,3410,0
|
|
20241128,101500,13730505,3410,3410,3410,3410,0
|
|
20241128,101400,13730505,3410,3410,3410,3410,0
|
|
20241128,101300,13730505,3410,3410,3410,3410,0
|
|
20241128,101200,13730505,3410,3410,3410,3410,0
|
|
20241128,101100,13730505,3410,3410,3410,3410,0
|
|
20241128,101000,13730505,3410,3405,3410,3405,9
|
|
20241128,100900,13699855,3405,3390,3405,3385,721
|
|
20241128,100800,11255655,3390,3390,3390,3390,0
|
|
20241128,100700,11255655,3390,3390,3390,3390,0
|
|
20241128,100600,11255655,3390,3390,3390,3390,0
|
|
20241128,100500,11255655,3390,3390,3390,3390,0
|
|
20241128,100400,11255655,3390,3390,3390,3390,4
|
|
20241128,100300,11242095,3390,3390,3390,3390,0
|
|
20241128,100200,11242095,3390,3400,3400,3390,24
|
|
20241128,100100,11160705,3400,3400,3400,3400,0
|
|
20241128,100000,11160705,3400,3400,3400,3400,0
|
|
20241128,095900,11160705,3400,3400,3400,3400,57
|
|
20241128,095800,10966905,3390,3390,3390,3390,0
|
|
20241128,095700,10966905,3390,3390,3390,3390,0
|
|
20241128,095600,10966905,3390,3390,3390,3390,0
|
|
20241128,095500,10966905,3390,3390,3390,3390,0
|
|
20241128,095400,10966905,3390,3390,3390,3390,79
|
|
20241128,095300,10699095,3385,3385,3385,3385,390
|
|
20241128,095200,9378945,3390,3390,3390,3390,0
|
|
20241128,095100,9378945,3390,3390,3390,3390,277
|
|
20241128,095000,8439915,3400,3400,3400,3400,0
|
|
20241128,094900,8439915,3400,3400,3400,3400,0
|
|
20241128,094800,8439915,3400,3400,3400,3400,0
|
|
20241128,094700,8439915,3400,3400,3400,3400,0
|
|
20241128,094600,8439915,3400,3400,3400,3400,0
|
|
20241128,094500,8439915,3400,3400,3400,3400,100
|
|
20241128,094400,8099915,3400,3400,3400,3400,20
|
|
20241128,094300,8031915,3400,3400,3400,3400,0
|
|
20241128,094200,8031915,3400,3400,3400,3400,0
|
|
20241128,094100,8031915,3400,3400,3400,3400,0
|
|
20241128,094000,8031915,3400,3400,3400,3400,0
|
|
20241128,093900,8031915,3400,3400,3400,3400,20
|
|
20241128,093800,7963915,3400,3400,3400,3400,0
|
|
20241128,093700,7963915,3400,3400,3400,3400,0
|
|
20241128,093600,7963915,3400,3400,3400,3400,0
|
|
20241128,093500,7963915,3400,3400,3400,3400,0
|
|
20241128,093400,7963915,3400,3400,3400,3400,0
|
|
20241128,093300,7963915,3400,3400,3400,3400,1
|
|
20241128,093200,7960515,3390,3390,3390,3390,61
|
|
20241128,093100,7753725,3400,3400,3400,3400,10
|
|
20241128,093000,7719725,3400,3400,3400,3400,0
|
|
20241128,092900,7719725,3400,3400,3400,3400,0
|
|
20241128,092800,7719725,3400,3400,3400,3400,0
|
|
20241128,092700,7719725,3400,3400,3400,3400,0
|
|
20241128,092600,7719725,3400,3400,3400,3400,100
|
|
20241128,092500,7379725,3390,3390,3390,3390,0
|
|
20241128,092400,7379725,3390,3390,3390,3390,0
|
|
20241128,092300,7379725,3390,3390,3390,3390,0
|
|
20241128,092200,7379725,3390,3390,3390,3390,21
|
|
20241128,092100,7308535,3395,3395,3395,3395,0
|
|
20241128,092000,7308535,3395,3395,3395,3395,0
|
|
20241128,091900,7308535,3395,3395,3395,3395,0
|
|
20241128,091800,7308535,3395,3395,3395,3395,9
|
|
20241128,091700,7277980,3390,3390,3390,3390,0
|
|
20241128,091600,7277980,3390,3390,3390,3390,0
|
|
20241128,091500,7277980,3390,3390,3390,3390,50
|
|
20241128,091400,7108480,3390,3390,3390,3390,0
|
|
20241128,091300,7108480,3390,3390,3390,3390,0
|
|
20241128,091200,7108480,3390,3390,3390,3390,0
|
|
20241128,091100,7108480,3390,3390,3390,3390,0
|
|
20241128,091000,7108480,3390,3390,3390,3390,0
|
|
20241128,090900,7108480,3390,3390,3390,3390,0
|
|
20241128,090800,7108480,3390,3390,3390,3390,0
|
|
20241128,090700,7108480,3390,3390,3390,3390,0
|
|
20241128,090600,7108480,3390,3390,3390,3390,0
|
|
20241128,090500,7108480,3390,3390,3390,3390,0
|
|
20241128,090400,7108480,3390,3390,3390,3390,0
|
|
20241128,090300,7108480,3390,3390,3390,3390,536
|
|
20241128,090200,5291440,3390,3390,3390,3390,0
|
|
20241128,090100,5291440,3390,3375,3390,3370,206
|
|
20241128,090000,4596515,3395,3360,3395,3360,1368
|