644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194100,46129830,4210,4210,4210,4210,698
|
|
20241127,194000,46129830,4210,4210,4210,4210,0
|
|
20241127,193900,46129830,4210,4210,4210,4210,0
|
|
20241127,193800,46129830,4210,4210,4210,4210,0
|
|
20241127,193700,46129830,4210,4210,4210,4210,0
|
|
20241127,193600,46129830,4210,4210,4210,4210,0
|
|
20241127,193500,46129830,4210,4210,4210,4210,0
|
|
20241127,193400,46129830,4210,4210,4210,4210,0
|
|
20241127,193300,46129830,4210,4210,4210,4210,0
|
|
20241127,193200,46129830,4210,4210,4210,4210,0
|
|
20241127,193100,46129830,4210,4210,4210,4210,0
|
|
20241127,193000,46129830,4210,4210,4210,4210,0
|
|
20241127,192900,46129830,4210,4210,4210,4210,0
|
|
20241127,192800,46129830,4210,4210,4210,4210,0
|
|
20241127,192700,46129830,4210,4210,4210,4210,0
|
|
20241127,192600,46129830,4210,4210,4210,4210,0
|
|
20241127,192500,46129830,4210,4210,4210,4210,0
|
|
20241127,192400,46129830,4210,4210,4210,4210,0
|
|
20241127,192300,46129830,4210,4210,4210,4210,0
|
|
20241127,192200,46129830,4210,4210,4210,4210,0
|
|
20241127,192100,46129830,4210,4210,4210,4210,0
|
|
20241127,192000,46129830,4210,4210,4210,4210,0
|
|
20241127,191900,46129830,4210,4210,4210,4210,0
|
|
20241127,191800,46129830,4210,4210,4210,4210,0
|
|
20241127,191700,46129830,4210,4210,4210,4210,0
|
|
20241127,191600,46129830,4210,4210,4210,4210,0
|
|
20241127,191500,46129830,4210,4210,4210,4210,0
|
|
20241127,191400,46129830,4210,4210,4210,4210,0
|
|
20241127,191300,46129830,4210,4210,4210,4210,0
|
|
20241127,191200,46129830,4210,4210,4210,4210,0
|
|
20241127,191100,46129830,4210,4210,4210,4210,698
|
|
20241127,191000,46129830,4210,4210,4210,4210,0
|
|
20241127,190900,46129830,4210,4210,4210,4210,0
|
|
20241127,190800,46129830,4210,4210,4210,4210,0
|
|
20241127,190700,46129830,4210,4210,4210,4210,0
|
|
20241127,190600,46129830,4210,4210,4210,4210,0
|
|
20241127,190500,46129830,4210,4210,4210,4210,0
|
|
20241127,190400,46129830,4210,4210,4210,4210,0
|
|
20241127,190300,46129830,4210,4210,4210,4210,0
|
|
20241127,190200,46129830,4210,4210,4210,4210,0
|
|
20241127,190100,46129830,4210,4210,4210,4210,0
|
|
20241127,190000,46129830,4210,4210,4210,4210,0
|
|
20241127,185900,46129830,4210,4210,4210,4210,0
|
|
20241127,185800,46129830,4210,4210,4210,4210,0
|
|
20241127,185700,46129830,4210,4210,4210,4210,0
|
|
20241127,185600,46129830,4210,4210,4210,4210,0
|
|
20241127,185500,46129830,4210,4210,4210,4210,0
|
|
20241127,185400,46129830,4210,4210,4210,4210,0
|
|
20241127,185300,46129830,4210,4210,4210,4210,0
|
|
20241127,185200,46129830,4210,4210,4210,4210,0
|
|
20241127,185100,46129830,4210,4210,4210,4210,0
|
|
20241127,185000,46129830,4210,4210,4210,4210,0
|
|
20241127,184900,46129830,4210,4210,4210,4210,0
|
|
20241127,184800,46129830,4210,4210,4210,4210,0
|
|
20241127,184700,46129830,4210,4210,4210,4210,0
|
|
20241127,184600,46129830,4210,4210,4210,4210,0
|
|
20241127,184500,46129830,4210,4210,4210,4210,0
|
|
20241127,184400,46129830,4210,4210,4210,4210,0
|
|
20241127,184300,46129830,4210,4210,4210,4210,0
|
|
20241127,184200,46129830,4210,4210,4210,4210,0
|
|
20241127,184100,46129830,4210,4210,4210,4210,698
|
|
20241127,184000,46129830,4210,4210,4210,4210,0
|
|
20241127,183900,46129830,4210,4210,4210,4210,0
|
|
20241127,183800,46129830,4210,4210,4210,4210,0
|
|
20241127,183700,46129830,4210,4210,4210,4210,0
|
|
20241127,183600,46129830,4210,4210,4210,4210,0
|
|
20241127,183500,46129830,4210,4210,4210,4210,0
|
|
20241127,183400,46129830,4210,4210,4210,4210,0
|
|
20241127,183300,46129830,4210,4210,4210,4210,0
|
|
20241127,183200,46129830,4210,4210,4210,4210,0
|
|
20241127,183100,46129830,4210,4210,4210,4210,0
|
|
20241127,183000,46129830,4210,4210,4210,4210,0
|
|
20241127,182900,46129830,4210,4210,4210,4210,0
|
|
20241127,182800,46129830,4210,4210,4210,4210,0
|
|
20241127,182700,46129830,4210,4210,4210,4210,0
|
|
20241127,182600,46129830,4210,4210,4210,4210,0
|
|
20241127,182500,46129830,4210,4210,4210,4210,0
|
|
20241127,182400,46129830,4210,4210,4210,4210,0
|
|
20241127,182300,46129830,4210,4210,4210,4210,0
|
|
20241127,182200,46129830,4210,4210,4210,4210,0
|
|
20241127,182100,46129830,4210,4210,4210,4210,0
|
|
20241127,182000,46129830,4210,4210,4210,4210,0
|
|
20241127,181900,46129830,4210,4210,4210,4210,0
|
|
20241127,181800,46129830,4210,4210,4210,4210,0
|
|
20241127,181700,46129830,4210,4210,4210,4210,0
|
|
20241127,181600,46129830,4210,4210,4210,4210,0
|
|
20241127,181500,46129830,4210,4210,4210,4210,0
|
|
20241127,181400,46129830,4210,4210,4210,4210,0
|
|
20241127,181300,46129830,4210,4210,4210,4210,0
|
|
20241127,181200,46129830,4210,4210,4210,4210,0
|
|
20241127,181100,46129830,4210,4210,4210,4210,698
|
|
20241127,181000,46129830,4210,4210,4210,4210,0
|
|
20241127,180900,46129830,4210,4210,4210,4210,0
|
|
20241127,180800,46129830,4210,4210,4210,4210,0
|
|
20241127,180700,46129830,4210,4210,4210,4210,0
|
|
20241127,180600,46129830,4210,4210,4210,4210,0
|
|
20241127,180500,46129830,4210,4210,4210,4210,0
|
|
20241127,180400,46129830,4210,4210,4210,4210,0
|
|
20241127,180300,46129830,4210,4210,4210,4210,0
|
|
20241127,180200,46129830,4210,4210,4210,4210,0
|
|
20241127,180100,46129830,4210,4210,4210,4210,0
|
|
20241127,180000,46129830,4210,4210,4210,4210,0
|
|
20241127,175900,46129830,4210,4210,4210,4210,0
|
|
20241127,175800,46129830,4210,4210,4210,4210,0
|
|
20241127,175700,46129830,4210,4210,4210,4210,0
|
|
20241127,175600,46129830,4210,4210,4210,4210,0
|
|
20241127,175500,46129830,4210,4210,4210,4210,0
|
|
20241127,175400,46129830,4210,4210,4210,4210,0
|
|
20241127,175300,46129830,4210,4210,4210,4210,0
|
|
20241127,175200,46129830,4210,4210,4210,4210,0
|
|
20241127,175100,46129830,4210,4210,4210,4210,0
|
|
20241127,175000,46129830,4210,4210,4210,4210,0
|
|
20241127,174900,46129830,4210,4210,4210,4210,0
|
|
20241127,174800,46129830,4210,4210,4210,4210,0
|
|
20241127,174700,46129830,4210,4210,4210,4210,0
|
|
20241127,174600,46129830,4210,4210,4210,4210,0
|
|
20241127,174500,46129830,4210,4210,4210,4210,0
|
|
20241127,174400,46129830,4210,4210,4210,4210,0
|
|
20241127,174300,46129830,4210,4210,4210,4210,0
|
|
20241127,174200,46129830,4210,4210,4210,4210,0
|
|
20241127,174100,46129830,4210,4210,4210,4210,698
|
|
20241127,174000,46129830,4210,4210,4210,4210,0
|
|
20241127,173900,46129830,4210,4210,4210,4210,0
|
|
20241127,173800,46129830,4210,4210,4210,4210,0
|
|
20241127,173700,46129830,4210,4210,4210,4210,0
|
|
20241127,173600,46129830,4210,4210,4210,4210,0
|
|
20241127,173500,46129830,4210,4210,4210,4210,0
|
|
20241127,173400,46129830,4210,4210,4210,4210,0
|
|
20241127,173300,46129830,4210,4210,4210,4210,0
|
|
20241127,173200,46129830,4210,4210,4210,4210,0
|
|
20241127,173100,46129830,4210,4210,4210,4210,0
|
|
20241127,173000,46129830,4210,4210,4210,4210,0
|
|
20241127,172900,46129830,4210,4210,4210,4210,0
|
|
20241127,172800,46129830,4210,4210,4210,4210,0
|
|
20241127,172700,46129830,4210,4210,4210,4210,0
|
|
20241127,172600,46129830,4210,4210,4210,4210,0
|
|
20241127,172500,46129830,4210,4210,4210,4210,0
|
|
20241127,172400,46129830,4210,4210,4210,4210,0
|
|
20241127,172300,46129830,4210,4210,4210,4210,0
|
|
20241127,172200,46129830,4210,4210,4210,4210,0
|
|
20241127,172100,46129830,4210,4210,4210,4210,0
|
|
20241127,172000,46129830,4210,4210,4210,4210,0
|
|
20241127,171900,46129830,4210,4210,4210,4210,0
|
|
20241127,171800,46129830,4210,4210,4210,4210,0
|
|
20241127,171700,46129830,4210,4210,4210,4210,0
|
|
20241127,171600,46129830,4210,4210,4210,4210,0
|
|
20241127,171500,46129830,4210,4210,4210,4210,0
|
|
20241127,171400,46129830,4210,4210,4210,4210,0
|
|
20241127,171300,46129830,4210,4210,4210,4210,0
|
|
20241127,171200,46129830,4210,4210,4210,4210,0
|
|
20241127,171100,46129830,4210,4210,4210,4210,698
|
|
20241127,171000,46129830,4210,4210,4210,4210,0
|
|
20241127,170900,46129830,4210,4210,4210,4210,0
|
|
20241127,170800,46129830,4210,4210,4210,4210,0
|
|
20241127,170700,46129830,4210,4210,4210,4210,0
|
|
20241127,170600,46129830,4210,4210,4210,4210,0
|
|
20241127,170500,46129830,4210,4210,4210,4210,0
|
|
20241127,170400,46129830,4210,4210,4210,4210,0
|
|
20241127,170300,46129830,4210,4210,4210,4210,0
|
|
20241127,170200,46129830,4210,4210,4210,4210,0
|
|
20241127,170100,46129830,4210,4210,4210,4210,0
|
|
20241127,170000,46129830,4210,4210,4210,4210,0
|
|
20241127,165900,46129830,4210,4210,4210,4210,0
|
|
20241127,165800,46129830,4210,4210,4210,4210,0
|
|
20241127,165700,46129830,4210,4210,4210,4210,0
|
|
20241127,165600,46129830,4210,4210,4210,4210,0
|
|
20241127,165500,46129830,4210,4210,4210,4210,0
|
|
20241127,165400,46129830,4210,4210,4210,4210,0
|
|
20241127,165300,46129830,4210,4210,4210,4210,0
|
|
20241127,165200,46129830,4210,4210,4210,4210,0
|
|
20241127,165100,46129830,4210,4210,4210,4210,0
|
|
20241127,165000,46129830,4210,4210,4210,4210,0
|
|
20241127,164900,46129830,4210,4210,4210,4210,0
|
|
20241127,164800,46129830,4210,4210,4210,4210,0
|
|
20241127,164700,46129830,4210,4210,4210,4210,0
|
|
20241127,164600,46129830,4210,4210,4210,4210,0
|
|
20241127,164500,46129830,4210,4210,4210,4210,0
|
|
20241127,164400,46129830,4210,4210,4210,4210,0
|
|
20241127,164300,46129830,4210,4210,4210,4210,0
|
|
20241127,164200,46129830,4210,4210,4210,4210,0
|
|
20241127,164100,46129830,4210,4210,4210,4210,698
|
|
20241127,164000,46129830,4210,4210,4210,4210,0
|
|
20241127,163900,46129830,4210,4210,4210,4210,0
|
|
20241127,163800,46129830,4210,4210,4210,4210,0
|
|
20241127,163700,46129830,4210,4210,4210,4210,0
|
|
20241127,163600,46129830,4210,4210,4210,4210,0
|
|
20241127,163500,46129830,4210,4210,4210,4210,0
|
|
20241127,163400,46129830,4210,4210,4210,4210,0
|
|
20241127,163300,46129830,4210,4210,4210,4210,0
|
|
20241127,163200,46129830,4210,4210,4210,4210,0
|
|
20241127,163100,46129830,4210,4210,4210,4210,0
|
|
20241127,163000,46129830,4210,4210,4210,4210,0
|
|
20241127,162900,46129830,4210,4210,4210,4210,0
|
|
20241127,162800,46129830,4210,4210,4210,4210,0
|
|
20241127,162700,46129830,4210,4210,4210,4210,0
|
|
20241127,162600,46129830,4210,4210,4210,4210,0
|
|
20241127,162500,46129830,4210,4210,4210,4210,0
|
|
20241127,162400,46129830,4210,4210,4210,4210,0
|
|
20241127,162300,46129830,4210,4210,4210,4210,0
|
|
20241127,162200,46129830,4210,4210,4210,4210,0
|
|
20241127,162100,46129830,4210,4210,4210,4210,0
|
|
20241127,162000,46129830,4210,4210,4210,4210,0
|
|
20241127,161900,46129830,4210,4210,4210,4210,0
|
|
20241127,161800,46129830,4210,4210,4210,4210,0
|
|
20241127,161700,46129830,4210,4210,4210,4210,0
|
|
20241127,161600,46129830,4210,4210,4210,4210,0
|
|
20241127,161500,46129830,4210,4210,4210,4210,0
|
|
20241127,161400,46129830,4210,4210,4210,4210,0
|
|
20241127,161300,46129830,4210,4210,4210,4210,0
|
|
20241127,161200,46129830,4210,4210,4210,4210,0
|
|
20241127,161100,46129830,4210,4210,4210,4210,698
|
|
20241127,161000,46129830,4210,4210,4210,4210,0
|
|
20241127,160900,46129830,4210,4210,4210,4210,0
|
|
20241127,160800,46129830,4210,4210,4210,4210,0
|
|
20241127,160700,46129830,4210,4210,4210,4210,0
|
|
20241127,160600,46129830,4210,4210,4210,4210,0
|
|
20241127,160500,46129830,4210,4210,4210,4210,0
|
|
20241127,160400,46129830,4210,4210,4210,4210,0
|
|
20241127,160300,46129830,4210,4210,4210,4210,0
|
|
20241127,160200,46129830,4210,4210,4210,4210,0
|
|
20241127,160100,46129830,4210,4210,4210,4210,0
|
|
20241127,160000,46129830,4210,4210,4210,4210,0
|
|
20241127,155900,46129830,4210,4210,4210,4210,0
|
|
20241127,155800,46129830,4210,4210,4210,4210,0
|
|
20241127,155700,46129830,4210,4210,4210,4210,0
|
|
20241127,155600,46129830,4210,4210,4210,4210,0
|
|
20241127,155500,46129830,4210,4210,4210,4210,0
|
|
20241127,155400,46129830,4210,4210,4210,4210,0
|
|
20241127,155300,46129830,4210,4210,4210,4210,0
|
|
20241127,155200,46129830,4210,4210,4210,4210,0
|
|
20241127,155100,46129830,4210,4210,4210,4210,0
|
|
20241127,155000,46129830,4210,4210,4210,4210,0
|
|
20241127,154900,46129830,4210,4210,4210,4210,0
|
|
20241127,154800,46129830,4210,4210,4210,4210,0
|
|
20241127,154700,46129830,4210,4210,4210,4210,0
|
|
20241127,154600,46129830,4210,4210,4210,4210,0
|
|
20241127,154500,46129830,4210,4210,4210,4210,0
|
|
20241127,154400,46129830,4210,4210,4210,4210,0
|
|
20241127,154300,46129830,4210,4210,4210,4210,0
|
|
20241127,154200,46129830,4210,4210,4210,4210,0
|
|
20241127,154100,46129830,4210,4210,4210,4210,698
|
|
20241127,154000,46129830,4210,4210,4210,4210,0
|
|
20241127,153900,46129830,4210,4210,4210,4210,0
|
|
20241127,153800,46129830,4210,4210,4210,4210,0
|
|
20241127,153700,46129830,4210,4210,4210,4210,0
|
|
20241127,153600,46129830,4210,4210,4210,4210,0
|
|
20241127,153500,46129830,4210,4210,4210,4210,0
|
|
20241127,153400,46129830,4210,4210,4210,4210,0
|
|
20241127,153300,46129830,4210,4210,4210,4210,0
|
|
20241127,153200,46129830,4210,4210,4210,4210,0
|
|
20241127,153100,46129830,4210,4210,4210,4210,0
|
|
20241127,153000,46129830,4210,4210,4210,4210,698
|
|
20241127,152900,43191250,4225,4225,4225,4225,0
|
|
20241127,152800,43191250,4225,4225,4225,4225,0
|
|
20241127,152700,43191250,4225,4225,4225,4225,0
|
|
20241127,152600,43191250,4225,4225,4225,4225,0
|
|
20241127,152500,43191250,4225,4225,4225,4225,0
|
|
20241127,152400,43191250,4225,4225,4225,4225,0
|
|
20241127,152300,43191250,4225,4225,4225,4225,0
|
|
20241127,152200,43191250,4225,4225,4225,4225,0
|
|
20241127,152100,43191250,4225,4225,4225,4225,0
|
|
20241127,152000,43191250,4225,4225,4225,4225,0
|
|
20241127,151900,43191250,4225,4225,4225,4225,2
|
|
20241127,151800,43182800,4240,4240,4240,4240,0
|
|
20241127,151700,43182800,4240,4240,4240,4240,0
|
|
20241127,151600,43182800,4240,4240,4240,4240,0
|
|
20241127,151500,43182800,4240,4240,4240,4240,0
|
|
20241127,151400,43182800,4240,4240,4240,4240,0
|
|
20241127,151300,43182800,4240,4240,4240,4240,4
|
|
20241127,151200,43165840,4225,4225,4225,4225,0
|
|
20241127,151100,43165840,4225,4225,4225,4225,0
|
|
20241127,151000,43165840,4225,4225,4225,4225,20
|
|
20241127,150900,43081340,4225,4225,4225,4225,19
|
|
20241127,150800,43001065,4240,4225,4240,4225,21
|
|
20241127,150700,42912325,4225,4225,4225,4225,40
|
|
20241127,150600,42743325,4225,4225,4225,4225,38
|
|
20241127,150500,42582775,4225,4230,4230,4225,31
|
|
20241127,150400,42451790,4225,4225,4225,4225,26
|
|
20241127,150300,42341940,4225,4230,4230,4225,124
|
|
20241127,150200,41817970,4230,4230,4230,4230,20
|
|
20241127,150100,41733370,4230,4230,4230,4230,67
|
|
20241127,150000,41449960,4225,4225,4225,4225,20
|
|
20241127,145900,41365460,4225,4225,4225,4225,40
|
|
20241127,145800,41196460,4225,4225,4225,4225,20
|
|
20241127,145700,41111960,4225,4225,4225,4225,40
|
|
20241127,145600,40942960,4240,4225,4240,4225,30
|
|
20241127,145500,40816060,4225,4225,4225,4225,20
|
|
20241127,145400,40731560,4230,4230,4240,4230,57
|
|
20241127,145300,40490315,4230,4230,4230,4230,20
|
|
20241127,145200,40405715,4230,4230,4230,4230,40
|
|
20241127,145100,40236515,4230,4230,4230,4230,20
|
|
20241127,145000,40151915,4230,4230,4245,4230,41
|
|
20241127,144900,39978470,4230,4230,4230,4230,1
|
|
20241127,144800,39974240,4230,4230,4230,4230,0
|
|
20241127,144700,39974240,4230,4230,4230,4230,0
|
|
20241127,144600,39974240,4230,4230,4230,4230,75
|
|
20241127,144500,39656990,4235,4235,4235,4235,74
|
|
20241127,144400,39343600,4230,4230,4230,4230,247
|
|
20241127,144300,38298790,4230,4230,4230,4230,66
|
|
20241127,144200,38019610,4230,4230,4230,4230,0
|
|
20241127,144100,38019610,4230,4230,4230,4230,0
|
|
20241127,144000,38019610,4230,4230,4230,4230,6
|
|
20241127,143900,37994230,4235,4235,4235,4235,63
|
|
20241127,143800,37727425,4235,4235,4235,4235,0
|
|
20241127,143700,37727425,4235,4235,4235,4235,0
|
|
20241127,143600,37727425,4235,4235,4235,4235,0
|
|
20241127,143500,37727425,4235,4235,4235,4235,0
|
|
20241127,143400,37727425,4235,4235,4235,4235,0
|
|
20241127,143300,37727425,4235,4235,4235,4235,0
|
|
20241127,143200,37727425,4235,4235,4235,4235,0
|
|
20241127,143100,37727425,4235,4235,4235,4235,0
|
|
20241127,143000,37727425,4235,4235,4235,4235,0
|
|
20241127,142900,37727425,4235,4235,4235,4235,0
|
|
20241127,142800,37727425,4235,4235,4235,4235,0
|
|
20241127,142700,37727425,4235,4235,4235,4235,0
|
|
20241127,142600,37727425,4235,4235,4235,4235,0
|
|
20241127,142500,37727425,4235,4235,4235,4235,0
|
|
20241127,142400,37727425,4235,4235,4235,4235,0
|
|
20241127,142300,37727425,4235,4235,4235,4235,0
|
|
20241127,142200,37727425,4235,4235,4235,4235,0
|
|
20241127,142100,37727425,4235,4235,4235,4235,8
|
|
20241127,142000,37693545,4240,4240,4240,4240,3
|
|
20241127,141900,37680825,4245,4245,4245,4245,0
|
|
20241127,141800,37680825,4245,4245,4245,4245,0
|
|
20241127,141700,37680825,4245,4245,4245,4245,0
|
|
20241127,141600,37680825,4245,4245,4245,4245,0
|
|
20241127,141500,37680825,4245,4245,4245,4245,7
|
|
20241127,141400,37651110,4245,4245,4245,4245,6
|
|
20241127,141300,37625640,4250,4250,4250,4250,0
|
|
20241127,141200,37625640,4250,4250,4250,4250,0
|
|
20241127,141100,37625640,4250,4250,4250,4250,0
|
|
20241127,141000,37625640,4250,4250,4250,4250,0
|
|
20241127,140900,37625640,4250,4250,4250,4250,0
|
|
20241127,140800,37625640,4250,4250,4250,4250,0
|
|
20241127,140700,37625640,4250,4250,4250,4250,0
|
|
20241127,140600,37625640,4250,4250,4250,4250,0
|
|
20241127,140500,37625640,4250,4250,4250,4250,37
|
|
20241127,140400,37468390,4250,4250,4250,4250,0
|
|
20241127,140300,37468390,4250,4250,4250,4250,0
|
|
20241127,140200,37468390,4250,4250,4250,4250,0
|
|
20241127,140100,37468390,4250,4250,4250,4250,0
|
|
20241127,140000,37468390,4250,4250,4250,4250,0
|
|
20241127,135900,37468390,4250,4250,4250,4250,0
|
|
20241127,135800,37468390,4250,4250,4250,4250,0
|
|
20241127,135700,37468390,4250,4250,4250,4250,37
|
|
20241127,135600,37311140,4250,4250,4250,4250,0
|
|
20241127,135500,37311140,4250,4250,4250,4250,0
|
|
20241127,135400,37311140,4250,4250,4250,4250,0
|
|
20241127,135300,37311140,4250,4250,4250,4250,30
|
|
20241127,135200,37183640,4250,4250,4250,4250,0
|
|
20241127,135100,37183640,4250,4250,4250,4250,0
|
|
20241127,135000,37183640,4250,4250,4250,4250,0
|
|
20241127,134900,37183640,4250,4250,4250,4250,0
|
|
20241127,134800,37183640,4250,4250,4250,4250,0
|
|
20241127,134700,37183640,4250,4250,4250,4250,0
|
|
20241127,134600,37183640,4250,4250,4250,4250,0
|
|
20241127,134500,37183640,4250,4250,4250,4250,45
|
|
20241127,134400,36992390,4250,4250,4250,4250,0
|
|
20241127,134300,36992390,4250,4250,4250,4250,0
|
|
20241127,134200,36992390,4250,4250,4250,4250,0
|
|
20241127,134100,36992390,4250,4250,4250,4250,0
|
|
20241127,134000,36992390,4250,4250,4250,4250,0
|
|
20241127,133900,36992390,4250,4250,4250,4250,0
|
|
20241127,133800,36992390,4250,4250,4250,4250,0
|
|
20241127,133700,36992390,4250,4250,4250,4250,0
|
|
20241127,133600,36992390,4250,4250,4250,4250,0
|
|
20241127,133500,36992390,4250,4250,4250,4250,0
|
|
20241127,133400,36992390,4250,4250,4250,4250,0
|
|
20241127,133300,36992390,4250,4250,4250,4250,0
|
|
20241127,133200,36992390,4250,4250,4250,4250,0
|
|
20241127,133100,36992390,4250,4250,4250,4250,0
|
|
20241127,133000,36992390,4250,4250,4250,4250,0
|
|
20241127,132900,36992390,4250,4250,4250,4250,0
|
|
20241127,132800,36992390,4250,4250,4250,4250,0
|
|
20241127,132700,36992390,4250,4250,4250,4250,0
|
|
20241127,132600,36992390,4250,4250,4250,4250,47
|
|
20241127,132500,36792640,4250,4250,4250,4250,0
|
|
20241127,132400,36792640,4250,4250,4250,4250,0
|
|
20241127,132300,36792640,4250,4250,4250,4250,0
|
|
20241127,132200,36792640,4250,4250,4250,4250,0
|
|
20241127,132100,36792640,4250,4250,4250,4250,0
|
|
20241127,132000,36792640,4250,4250,4250,4250,0
|
|
20241127,131900,36792640,4250,4250,4250,4250,0
|
|
20241127,131800,36792640,4250,4250,4250,4250,0
|
|
20241127,131700,36792640,4250,4250,4250,4250,0
|
|
20241127,131600,36792640,4250,4250,4250,4250,0
|
|
20241127,131500,36792640,4250,4250,4250,4250,33
|
|
20241127,131400,36652390,4250,4250,4250,4250,0
|
|
20241127,131300,36652390,4250,4250,4250,4250,0
|
|
20241127,131200,36652390,4250,4250,4250,4250,0
|
|
20241127,131100,36652390,4250,4250,4250,4250,0
|
|
20241127,131000,36652390,4250,4250,4250,4250,0
|
|
20241127,130900,36652390,4250,4250,4250,4250,0
|
|
20241127,130800,36652390,4250,4250,4250,4250,0
|
|
20241127,130700,36652390,4250,4250,4250,4250,0
|
|
20241127,130600,36652390,4250,4245,4250,4245,1389
|
|
20241127,130500,30749235,4245,4245,4245,4245,30
|
|
20241127,130400,30621885,4245,4245,4245,4245,1
|
|
20241127,130300,30617640,4250,4250,4250,4250,0
|
|
20241127,130200,30617640,4250,4250,4250,4250,0
|
|
20241127,130100,30617640,4250,4250,4250,4250,0
|
|
20241127,130000,30617640,4250,4250,4250,4250,5
|
|
20241127,125900,30596390,4250,4250,4250,4250,50
|
|
20241127,125800,30383890,4250,4250,4250,4250,0
|
|
20241127,125700,30383890,4250,4250,4250,4250,0
|
|
20241127,125600,30383890,4250,4250,4250,4250,0
|
|
20241127,125500,30383890,4250,4250,4250,4250,30
|
|
20241127,125400,30256390,4250,4250,4250,4250,7
|
|
20241127,125300,30226640,4250,4250,4250,4250,0
|
|
20241127,125200,30226640,4250,4250,4250,4250,0
|
|
20241127,125100,30226640,4250,4250,4250,4250,0
|
|
20241127,125000,30226640,4250,4250,4250,4250,0
|
|
20241127,124900,30226640,4250,4250,4250,4250,1
|
|
20241127,124800,30222390,4245,4245,4245,4245,53
|
|
20241127,124700,29997405,4250,4250,4250,4250,1
|
|
20241127,124600,29993155,4250,4250,4250,4250,0
|
|
20241127,124500,29993155,4250,4250,4250,4250,28
|
|
20241127,124400,29874155,4245,4245,4245,4245,0
|
|
20241127,124300,29874155,4245,4245,4245,4245,0
|
|
20241127,124200,29874155,4245,4245,4245,4245,0
|
|
20241127,124100,29874155,4245,4245,4245,4245,0
|
|
20241127,124000,29874155,4245,4245,4245,4245,0
|
|
20241127,123900,29874155,4245,4245,4245,4245,0
|
|
20241127,123800,29874155,4245,4245,4245,4245,0
|
|
20241127,123700,29874155,4245,4245,4245,4245,0
|
|
20241127,123600,29874155,4245,4245,4245,4245,0
|
|
20241127,123500,29874155,4245,4245,4245,4245,0
|
|
20241127,123400,29874155,4245,4245,4245,4245,0
|
|
20241127,123300,29874155,4245,4245,4245,4245,0
|
|
20241127,123200,29874155,4245,4245,4245,4245,4
|
|
20241127,123100,29857175,4245,4245,4245,4245,0
|
|
20241127,123000,29857175,4245,4245,4245,4245,0
|
|
20241127,122900,29857175,4245,4245,4245,4245,0
|
|
20241127,122800,29857175,4245,4245,4245,4245,0
|
|
20241127,122700,29857175,4245,4245,4245,4245,0
|
|
20241127,122600,29857175,4245,4245,4245,4245,0
|
|
20241127,122500,29857175,4245,4245,4245,4245,29
|
|
20241127,122400,29734070,4245,4245,4245,4245,0
|
|
20241127,122300,29734070,4245,4245,4245,4245,0
|
|
20241127,122200,29734070,4245,4245,4245,4245,0
|
|
20241127,122100,29734070,4245,4245,4245,4245,1
|
|
20241127,122000,29729825,4245,4245,4245,4245,83
|
|
20241127,121900,29377490,4245,4245,4245,4245,0
|
|
20241127,121800,29377490,4245,4245,4245,4245,0
|
|
20241127,121700,29377490,4245,4245,4245,4245,16
|
|
20241127,121600,29309570,4245,4245,4245,4245,36
|
|
20241127,121500,29156750,4245,4250,4250,4245,28
|
|
20241127,121400,29037755,4250,4250,4250,4250,7
|
|
20241127,121300,29008005,4250,4250,4250,4250,0
|
|
20241127,121200,29008005,4250,4250,4250,4250,0
|
|
20241127,121100,29008005,4250,4250,4250,4250,0
|
|
20241127,121000,29008005,4250,4250,4250,4250,1
|
|
20241127,120900,29003755,4250,4250,4250,4250,1
|
|
20241127,120800,28999505,4250,4250,4250,4250,2
|
|
20241127,120700,28991005,4245,4245,4245,4245,0
|
|
20241127,120600,28991005,4245,4245,4245,4245,0
|
|
20241127,120500,28991005,4245,4250,4250,4245,36
|
|
20241127,120400,28838015,4245,4245,4245,4245,0
|
|
20241127,120300,28838015,4245,4245,4245,4245,0
|
|
20241127,120200,28838015,4245,4245,4245,4245,0
|
|
20241127,120100,28838015,4245,4245,4245,4245,0
|
|
20241127,120000,28838015,4245,4245,4245,4245,0
|
|
20241127,115900,28838015,4245,4245,4245,4245,0
|
|
20241127,115800,28838015,4245,4245,4245,4245,0
|
|
20241127,115700,28838015,4245,4245,4245,4245,0
|
|
20241127,115600,28838015,4245,4245,4245,4245,0
|
|
20241127,115500,28838015,4245,4245,4245,4245,3
|
|
20241127,115400,28825280,4250,4250,4250,4250,13
|
|
20241127,115300,28770030,4250,4250,4250,4250,0
|
|
20241127,115200,28770030,4250,4250,4250,4250,1
|
|
20241127,115100,28765780,4250,4250,4250,4250,0
|
|
20241127,115000,28765780,4250,4250,4250,4250,1
|
|
20241127,114900,28761530,4245,4245,4245,4245,0
|
|
20241127,114800,28761530,4245,4245,4245,4245,0
|
|
20241127,114700,28761530,4245,4245,4245,4245,0
|
|
20241127,114600,28761530,4245,4245,4245,4245,0
|
|
20241127,114500,28761530,4245,4245,4245,4245,27
|
|
20241127,114400,28646915,4245,4245,4245,4245,0
|
|
20241127,114300,28646915,4245,4245,4245,4245,0
|
|
20241127,114200,28646915,4245,4245,4245,4245,0
|
|
20241127,114100,28646915,4245,4245,4245,4245,0
|
|
20241127,114000,28646915,4245,4245,4245,4245,2
|
|
20241127,113900,28638425,4250,4250,4250,4250,0
|
|
20241127,113800,28638425,4250,4250,4250,4250,0
|
|
20241127,113700,28638425,4250,4245,4250,4225,181
|
|
20241127,113600,27871800,4245,4245,4245,4245,0
|
|
20241127,113500,27871800,4245,4245,4245,4245,25
|
|
20241127,113400,27765675,4245,4245,4245,4240,9
|
|
20241127,113300,27727475,4245,4245,4245,4245,0
|
|
20241127,113200,27727475,4245,4245,4245,4245,0
|
|
20241127,113100,27727475,4245,4245,4245,4245,0
|
|
20241127,113000,27727475,4245,4245,4245,4245,0
|
|
20241127,112900,27727475,4245,4245,4245,4245,0
|
|
20241127,112800,27727475,4245,4245,4245,4245,0
|
|
20241127,112700,27727475,4245,4245,4245,4245,0
|
|
20241127,112600,27727475,4245,4245,4245,4245,2
|
|
20241127,112500,27718985,4245,4245,4245,4245,20
|
|
20241127,112400,27634085,4235,4235,4235,4235,0
|
|
20241127,112300,27634085,4235,4235,4235,4235,0
|
|
20241127,112200,27634085,4235,4235,4235,4235,0
|
|
20241127,112100,27634085,4235,4235,4235,4235,7
|
|
20241127,112000,27604440,4245,4245,4245,4245,0
|
|
20241127,111900,27604440,4245,4245,4245,4245,6
|
|
20241127,111800,27578970,4250,4250,4250,4250,0
|
|
20241127,111700,27578970,4250,4250,4250,4250,0
|
|
20241127,111600,27578970,4250,4250,4250,4250,1
|
|
20241127,111500,27574720,4250,4250,4250,4250,60
|
|
20241127,111400,27319720,4250,4250,4250,4250,5
|
|
20241127,111300,27298470,4250,4250,4250,4250,0
|
|
20241127,111200,27298470,4250,4250,4250,4250,1
|
|
20241127,111100,27294220,4230,4230,4230,4230,0
|
|
20241127,111000,27294220,4230,4230,4230,4230,0
|
|
20241127,110900,27294220,4230,4230,4230,4230,0
|
|
20241127,110800,27294220,4230,4230,4230,4230,0
|
|
20241127,110700,27294220,4230,4230,4230,4230,0
|
|
20241127,110600,27294220,4230,4230,4230,4230,0
|
|
20241127,110500,27294220,4230,4230,4230,4230,0
|
|
20241127,110400,27294220,4230,4230,4230,4230,0
|
|
20241127,110300,27294220,4230,4230,4230,4230,0
|
|
20241127,110200,27294220,4230,4230,4230,4230,0
|
|
20241127,110100,27294220,4230,4230,4230,4230,0
|
|
20241127,110000,27294220,4230,4230,4230,4230,520
|
|
20241127,105900,25094620,4245,4245,4245,4245,0
|
|
20241127,105800,25094620,4245,4245,4245,4245,0
|
|
20241127,105700,25094620,4245,4245,4245,4245,0
|
|
20241127,105600,25094620,4245,4245,4245,4245,0
|
|
20241127,105500,25094620,4245,4250,4250,4245,28
|
|
20241127,105400,24975755,4240,4240,4240,4240,51
|
|
20241127,105300,24759515,4235,4235,4235,4235,0
|
|
20241127,105200,24759515,4235,4235,4235,4235,0
|
|
20241127,105100,24759515,4235,4235,4235,4235,0
|
|
20241127,105000,24759515,4235,4235,4235,4235,33
|
|
20241127,104900,24619760,4240,4240,4240,4240,0
|
|
20241127,104800,24619760,4240,4240,4240,4240,0
|
|
20241127,104700,24619760,4240,4240,4240,4240,7
|
|
20241127,104600,24590080,4240,4240,4240,4240,6
|
|
20241127,104500,24564640,4240,4240,4240,4240,0
|
|
20241127,104400,24564640,4240,4240,4240,4240,0
|
|
20241127,104300,24564640,4240,4240,4240,4240,0
|
|
20241127,104200,24564640,4240,4240,4240,4240,0
|
|
20241127,104100,24564640,4240,4235,4240,4235,25
|
|
20241127,104000,24458690,4225,4225,4225,4225,0
|
|
20241127,103900,24458690,4225,4225,4225,4225,0
|
|
20241127,103800,24458690,4225,4225,4225,4225,0
|
|
20241127,103700,24458690,4225,4225,4225,4225,0
|
|
20241127,103600,24458690,4225,4225,4225,4225,0
|
|
20241127,103500,24458690,4225,4225,4225,4225,0
|
|
20241127,103400,24458690,4225,4230,4230,4225,33
|
|
20241127,103300,24319160,4235,4235,4235,4235,0
|
|
20241127,103200,24319160,4235,4235,4235,4235,0
|
|
20241127,103100,24319160,4235,4235,4235,4235,0
|
|
20241127,103000,24319160,4235,4235,4235,4235,0
|
|
20241127,102900,24319160,4235,4235,4235,4235,0
|
|
20241127,102800,24319160,4235,4235,4235,4235,0
|
|
20241127,102700,24319160,4235,4235,4235,4235,0
|
|
20241127,102600,24319160,4235,4235,4235,4235,0
|
|
20241127,102500,24319160,4235,4235,4235,4235,27
|
|
20241127,102400,24204815,4235,4235,4235,4235,0
|
|
20241127,102300,24204815,4235,4235,4235,4235,1
|
|
20241127,102200,24200580,4230,4230,4230,4230,0
|
|
20241127,102100,24200580,4230,4230,4230,4230,0
|
|
20241127,102000,24200580,4230,4230,4230,4230,0
|
|
20241127,101900,24200580,4230,4230,4230,4230,0
|
|
20241127,101800,24200580,4230,4230,4230,4230,0
|
|
20241127,101700,24200580,4230,4230,4230,4230,0
|
|
20241127,101600,24200580,4230,4230,4230,4230,0
|
|
20241127,101500,24200580,4230,4230,4230,4230,11
|
|
20241127,101400,24154050,4230,4230,4230,4230,0
|
|
20241127,101300,24154050,4230,4230,4230,4230,0
|
|
20241127,101200,24154050,4230,4230,4230,4230,0
|
|
20241127,101100,24154050,4230,4230,4230,4230,0
|
|
20241127,101000,24154050,4230,4230,4230,4230,0
|
|
20241127,100900,24154050,4230,4230,4230,4230,0
|
|
20241127,100800,24154050,4230,4230,4230,4230,0
|
|
20241127,100700,24154050,4230,4230,4230,4230,0
|
|
20241127,100600,24154050,4230,4230,4230,4230,0
|
|
20241127,100500,24154050,4230,4230,4230,4230,99
|
|
20241127,100400,23735280,4230,4230,4230,4230,0
|
|
20241127,100300,23735280,4230,4230,4230,4230,0
|
|
20241127,100200,23735280,4230,4230,4230,4230,0
|
|
20241127,100100,23735280,4230,4230,4230,4230,1
|
|
20241127,100000,23731050,4230,4230,4230,4230,0
|
|
20241127,095900,23731050,4230,4230,4230,4230,0
|
|
20241127,095800,23731050,4230,4230,4230,4230,1
|
|
20241127,095700,23726820,4230,4230,4230,4230,0
|
|
20241127,095600,23726820,4230,4230,4230,4230,0
|
|
20241127,095500,23726820,4230,4230,4230,4230,10
|
|
20241127,095400,23684520,4230,4230,4230,4230,0
|
|
20241127,095300,23684520,4230,4230,4230,4230,0
|
|
20241127,095200,23684520,4230,4230,4230,4230,0
|
|
20241127,095100,23684520,4230,4230,4230,4230,0
|
|
20241127,095000,23684520,4230,4230,4230,4230,0
|
|
20241127,094900,23684520,4230,4230,4230,4230,0
|
|
20241127,094800,23684520,4230,4230,4230,4230,1
|
|
20241127,094700,23680290,4230,4230,4230,4230,0
|
|
20241127,094600,23680290,4230,4230,4230,4230,0
|
|
20241127,094500,23680290,4230,4230,4230,4230,1
|
|
20241127,094400,23676060,4225,4225,4225,4225,3
|
|
20241127,094300,23663385,4220,4220,4220,4220,0
|
|
20241127,094200,23663385,4220,4220,4220,4220,0
|
|
20241127,094100,23663385,4220,4220,4220,4220,0
|
|
20241127,094000,23663385,4220,4220,4220,4220,0
|
|
20241127,093900,23663385,4220,4220,4220,4220,0
|
|
20241127,093800,23663385,4220,4220,4220,4220,0
|
|
20241127,093700,23663385,4220,4220,4220,4220,0
|
|
20241127,093600,23663385,4220,4220,4220,4220,0
|
|
20241127,093500,23663385,4220,4220,4220,4220,30
|
|
20241127,093400,23536785,4225,4225,4225,4225,0
|
|
20241127,093300,23536785,4225,4225,4225,4225,0
|
|
20241127,093200,23536785,4225,4225,4225,4225,0
|
|
20241127,093100,23536785,4225,4215,4225,4215,33
|
|
20241127,093000,23397680,4215,4215,4215,4215,0
|
|
20241127,092900,23397680,4215,4215,4215,4215,1
|
|
20241127,092800,23393465,4220,4220,4220,4220,27
|
|
20241127,092700,23279525,4210,4210,4210,4210,0
|
|
20241127,092600,23279525,4210,4210,4210,4210,0
|
|
20241127,092500,23279525,4210,4210,4210,4210,0
|
|
20241127,092400,23279525,4210,4210,4210,4210,0
|
|
20241127,092300,23279525,4210,4210,4210,4210,0
|
|
20241127,092200,23279525,4210,4210,4210,4210,0
|
|
20241127,092100,23279525,4210,4210,4210,4210,0
|
|
20241127,092000,23279525,4210,4210,4210,4210,15
|
|
20241127,091900,23216375,4210,4210,4210,4210,0
|
|
20241127,091800,23216375,4210,4220,4220,4210,2309
|
|
20241127,091700,13482570,4235,4235,4235,4235,0
|
|
20241127,091600,13482570,4235,4220,4235,4220,22
|
|
20241127,091500,13389715,4220,4235,4235,4220,399
|
|
20241127,091400,11701790,4235,4235,4235,4235,0
|
|
20241127,091300,11701790,4235,4235,4235,4235,0
|
|
20241127,091200,11701790,4235,4235,4235,4235,0
|
|
20241127,091100,11701790,4235,4235,4235,4235,11
|
|
20241127,091000,11655205,4245,4245,4245,4245,1
|
|
20241127,090900,11650960,4255,4255,4255,4255,1
|
|
20241127,090800,11646705,4255,4255,4255,4255,1
|
|
20241127,090700,11642450,4215,4255,4255,4215,2134
|
|
20241127,090600,2595920,4285,4285,4285,4285,0
|
|
20241127,090500,2595920,4285,4285,4285,4285,15
|
|
20241127,090400,2531645,4305,4305,4305,4305,0
|
|
20241127,090300,2531645,4305,4305,4305,4305,0
|
|
20241127,090200,2531645,4305,4305,4305,4305,0
|
|
20241127,090100,2531645,4305,4250,4305,4250,341
|
|
20241127,090000,1082340,4295,4295,4295,4295,252
|