690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202700,474611000,3070,3070,3070,3070,4676
|
|
20241127,202600,474611000,3070,3070,3070,3070,0
|
|
20241127,202500,474611000,3070,3070,3070,3070,0
|
|
20241127,202400,474611000,3070,3070,3070,3070,0
|
|
20241127,202300,474611000,3070,3070,3070,3070,0
|
|
20241127,202200,474611000,3070,3070,3070,3070,0
|
|
20241127,202100,474611000,3070,3070,3070,3070,0
|
|
20241127,202000,474611000,3070,3070,3070,3070,0
|
|
20241127,201900,474611000,3070,3070,3070,3070,0
|
|
20241127,201800,474611000,3070,3070,3070,3070,0
|
|
20241127,201700,474611000,3070,3070,3070,3070,0
|
|
20241127,201600,474611000,3070,3070,3070,3070,0
|
|
20241127,201500,474611000,3070,3070,3070,3070,0
|
|
20241127,201400,474611000,3070,3070,3070,3070,0
|
|
20241127,201300,474611000,3070,3070,3070,3070,0
|
|
20241127,201200,474611000,3070,3070,3070,3070,0
|
|
20241127,201100,474611000,3070,3070,3070,3070,0
|
|
20241127,201000,474611000,3070,3070,3070,3070,0
|
|
20241127,200900,474611000,3070,3070,3070,3070,0
|
|
20241127,200800,474611000,3070,3070,3070,3070,0
|
|
20241127,200700,474611000,3070,3070,3070,3070,0
|
|
20241127,200600,474611000,3070,3070,3070,3070,0
|
|
20241127,200500,474611000,3070,3070,3070,3070,0
|
|
20241127,200400,474611000,3070,3070,3070,3070,0
|
|
20241127,200300,474611000,3070,3070,3070,3070,0
|
|
20241127,200200,474611000,3070,3070,3070,3070,0
|
|
20241127,200100,474611000,3070,3070,3070,3070,0
|
|
20241127,200000,474611000,3070,3070,3070,3070,0
|
|
20241127,195900,474611000,3070,3070,3070,3070,0
|
|
20241127,195800,474611000,3070,3070,3070,3070,0
|
|
20241127,195700,474611000,3070,3070,3070,3070,4676
|
|
20241127,195600,474611000,3070,3070,3070,3070,0
|
|
20241127,195500,474611000,3070,3070,3070,3070,0
|
|
20241127,195400,474611000,3070,3070,3070,3070,0
|
|
20241127,195300,474611000,3070,3070,3070,3070,0
|
|
20241127,195200,474611000,3070,3070,3070,3070,0
|
|
20241127,195100,474611000,3070,3070,3070,3070,0
|
|
20241127,195000,474611000,3070,3070,3070,3070,0
|
|
20241127,194900,474611000,3070,3070,3070,3070,0
|
|
20241127,194800,474611000,3070,3070,3070,3070,0
|
|
20241127,194700,474611000,3070,3070,3070,3070,0
|
|
20241127,194600,474611000,3070,3070,3070,3070,0
|
|
20241127,194500,474611000,3070,3070,3070,3070,0
|
|
20241127,194400,474611000,3070,3070,3070,3070,0
|
|
20241127,194300,474611000,3070,3070,3070,3070,0
|
|
20241127,194200,474611000,3070,3070,3070,3070,0
|
|
20241127,194100,474611000,3070,3070,3070,3070,0
|
|
20241127,194000,474611000,3070,3070,3070,3070,0
|
|
20241127,193900,474611000,3070,3070,3070,3070,0
|
|
20241127,193800,474611000,3070,3070,3070,3070,0
|
|
20241127,193700,474611000,3070,3070,3070,3070,0
|
|
20241127,193600,474611000,3070,3070,3070,3070,0
|
|
20241127,193500,474611000,3070,3070,3070,3070,0
|
|
20241127,193400,474611000,3070,3070,3070,3070,0
|
|
20241127,193300,474611000,3070,3070,3070,3070,0
|
|
20241127,193200,474611000,3070,3070,3070,3070,0
|
|
20241127,193100,474611000,3070,3070,3070,3070,0
|
|
20241127,193000,474611000,3070,3070,3070,3070,0
|
|
20241127,192900,474611000,3070,3070,3070,3070,0
|
|
20241127,192800,474611000,3070,3070,3070,3070,0
|
|
20241127,192700,474611000,3070,3070,3070,3070,4676
|
|
20241127,192600,474611000,3070,3070,3070,3070,0
|
|
20241127,192500,474611000,3070,3070,3070,3070,0
|
|
20241127,192400,474611000,3070,3070,3070,3070,0
|
|
20241127,192300,474611000,3070,3070,3070,3070,0
|
|
20241127,192200,474611000,3070,3070,3070,3070,0
|
|
20241127,192100,474611000,3070,3070,3070,3070,0
|
|
20241127,192000,474611000,3070,3070,3070,3070,0
|
|
20241127,191900,474611000,3070,3070,3070,3070,0
|
|
20241127,191800,474611000,3070,3070,3070,3070,0
|
|
20241127,191700,474611000,3070,3070,3070,3070,0
|
|
20241127,191600,474611000,3070,3070,3070,3070,0
|
|
20241127,191500,474611000,3070,3070,3070,3070,0
|
|
20241127,191400,474611000,3070,3070,3070,3070,0
|
|
20241127,191300,474611000,3070,3070,3070,3070,0
|
|
20241127,191200,474611000,3070,3070,3070,3070,0
|
|
20241127,191100,474611000,3070,3070,3070,3070,0
|
|
20241127,191000,474611000,3070,3070,3070,3070,0
|
|
20241127,190900,474611000,3070,3070,3070,3070,0
|
|
20241127,190800,474611000,3070,3070,3070,3070,0
|
|
20241127,190700,474611000,3070,3070,3070,3070,0
|
|
20241127,190600,474611000,3070,3070,3070,3070,0
|
|
20241127,190500,474611000,3070,3070,3070,3070,0
|
|
20241127,190400,474611000,3070,3070,3070,3070,0
|
|
20241127,190300,474611000,3070,3070,3070,3070,0
|
|
20241127,190200,474611000,3070,3070,3070,3070,0
|
|
20241127,190100,474611000,3070,3070,3070,3070,0
|
|
20241127,190000,474611000,3070,3070,3070,3070,0
|
|
20241127,185900,474611000,3070,3070,3070,3070,0
|
|
20241127,185800,474611000,3070,3070,3070,3070,0
|
|
20241127,185700,474611000,3070,3070,3070,3070,4676
|
|
20241127,185600,474611000,3070,3070,3070,3070,0
|
|
20241127,185500,474611000,3070,3070,3070,3070,0
|
|
20241127,185400,474611000,3070,3070,3070,3070,0
|
|
20241127,185300,474611000,3070,3070,3070,3070,0
|
|
20241127,185200,474611000,3070,3070,3070,3070,0
|
|
20241127,185100,474611000,3070,3070,3070,3070,0
|
|
20241127,185000,474611000,3070,3070,3070,3070,0
|
|
20241127,184900,474611000,3070,3070,3070,3070,0
|
|
20241127,184800,474611000,3070,3070,3070,3070,0
|
|
20241127,184700,474611000,3070,3070,3070,3070,0
|
|
20241127,184600,474611000,3070,3070,3070,3070,0
|
|
20241127,184500,474611000,3070,3070,3070,3070,0
|
|
20241127,184400,474611000,3070,3070,3070,3070,0
|
|
20241127,184300,474611000,3070,3070,3070,3070,0
|
|
20241127,184200,474611000,3070,3070,3070,3070,0
|
|
20241127,184100,474611000,3070,3070,3070,3070,0
|
|
20241127,184000,474611000,3070,3070,3070,3070,0
|
|
20241127,183900,474611000,3070,3070,3070,3070,0
|
|
20241127,183800,474611000,3070,3070,3070,3070,0
|
|
20241127,183700,474611000,3070,3070,3070,3070,0
|
|
20241127,183600,474611000,3070,3070,3070,3070,0
|
|
20241127,183500,474611000,3070,3070,3070,3070,0
|
|
20241127,183400,474611000,3070,3070,3070,3070,0
|
|
20241127,183300,474611000,3070,3070,3070,3070,0
|
|
20241127,183200,474611000,3070,3070,3070,3070,0
|
|
20241127,183100,474611000,3070,3070,3070,3070,0
|
|
20241127,183000,474611000,3070,3070,3070,3070,0
|
|
20241127,182900,474611000,3070,3070,3070,3070,0
|
|
20241127,182800,474611000,3070,3070,3070,3070,0
|
|
20241127,182700,474611000,3070,3070,3070,3070,4676
|
|
20241127,182600,474611000,3070,3070,3070,3070,0
|
|
20241127,182500,474611000,3070,3070,3070,3070,0
|
|
20241127,182400,474611000,3070,3070,3070,3070,0
|
|
20241127,182300,474611000,3070,3070,3070,3070,0
|
|
20241127,182200,474611000,3070,3070,3070,3070,0
|
|
20241127,182100,474611000,3070,3070,3070,3070,0
|
|
20241127,182000,474611000,3070,3070,3070,3070,0
|
|
20241127,181900,474611000,3070,3070,3070,3070,0
|
|
20241127,181800,474611000,3070,3070,3070,3070,0
|
|
20241127,181700,474611000,3070,3070,3070,3070,0
|
|
20241127,181600,474611000,3070,3070,3070,3070,0
|
|
20241127,181500,474611000,3070,3070,3070,3070,0
|
|
20241127,181400,474611000,3070,3070,3070,3070,0
|
|
20241127,181300,474611000,3070,3070,3070,3070,0
|
|
20241127,181200,474611000,3070,3070,3070,3070,0
|
|
20241127,181100,474611000,3070,3070,3070,3070,0
|
|
20241127,181000,474611000,3070,3070,3070,3070,0
|
|
20241127,180900,474611000,3070,3070,3070,3070,0
|
|
20241127,180800,474611000,3070,3070,3070,3070,0
|
|
20241127,180700,474611000,3070,3070,3070,3070,0
|
|
20241127,180600,474611000,3070,3070,3070,3070,0
|
|
20241127,180500,474611000,3070,3070,3070,3070,0
|
|
20241127,180400,474611000,3070,3070,3070,3070,0
|
|
20241127,180300,474611000,3070,3070,3070,3070,0
|
|
20241127,180200,474611000,3070,3070,3070,3070,0
|
|
20241127,180100,474611000,3070,3070,3070,3070,0
|
|
20241127,180000,474611000,3070,3070,3070,3070,0
|
|
20241127,175900,474611000,3070,3070,3070,3070,0
|
|
20241127,175800,474611000,3070,3070,3070,3070,0
|
|
20241127,175700,474611000,3070,3070,3070,3070,4676
|
|
20241127,175600,474611000,3070,3070,3070,3070,0
|
|
20241127,175500,474611000,3070,3070,3070,3070,0
|
|
20241127,175400,474611000,3070,3070,3070,3070,0
|
|
20241127,175300,474611000,3070,3070,3070,3070,0
|
|
20241127,175200,474611000,3070,3070,3070,3070,0
|
|
20241127,175100,474611000,3070,3070,3070,3070,0
|
|
20241127,175000,474611000,3070,3070,3070,3070,0
|
|
20241127,174900,474611000,3070,3070,3070,3070,0
|
|
20241127,174800,474611000,3070,3070,3070,3070,0
|
|
20241127,174700,474611000,3070,3070,3070,3070,0
|
|
20241127,174600,474611000,3070,3070,3070,3070,0
|
|
20241127,174500,474611000,3070,3070,3070,3070,0
|
|
20241127,174400,474611000,3070,3070,3070,3070,0
|
|
20241127,174300,474611000,3070,3070,3070,3070,0
|
|
20241127,174200,474611000,3070,3070,3070,3070,0
|
|
20241127,174100,474611000,3070,3070,3070,3070,0
|
|
20241127,174000,474611000,3070,3070,3070,3070,0
|
|
20241127,173900,474611000,3070,3070,3070,3070,0
|
|
20241127,173800,474611000,3070,3070,3070,3070,0
|
|
20241127,173700,474611000,3070,3070,3070,3070,0
|
|
20241127,173600,474611000,3070,3070,3070,3070,0
|
|
20241127,173500,474611000,3070,3070,3070,3070,0
|
|
20241127,173400,474611000,3070,3070,3070,3070,0
|
|
20241127,173300,474611000,3070,3070,3070,3070,0
|
|
20241127,173200,474611000,3070,3070,3070,3070,0
|
|
20241127,173100,474611000,3070,3070,3070,3070,0
|
|
20241127,173000,474611000,3070,3070,3070,3070,0
|
|
20241127,172900,474611000,3070,3070,3070,3070,0
|
|
20241127,172800,474611000,3070,3070,3070,3070,0
|
|
20241127,172700,474611000,3070,3070,3070,3070,4676
|
|
20241127,172600,474611000,3070,3070,3070,3070,0
|
|
20241127,172500,474611000,3070,3070,3070,3070,0
|
|
20241127,172400,474611000,3070,3070,3070,3070,0
|
|
20241127,172300,474611000,3070,3070,3070,3070,0
|
|
20241127,172200,474611000,3070,3070,3070,3070,0
|
|
20241127,172100,474611000,3070,3070,3070,3070,0
|
|
20241127,172000,474611000,3070,3070,3070,3070,0
|
|
20241127,171900,474611000,3070,3070,3070,3070,0
|
|
20241127,171800,474611000,3070,3070,3070,3070,0
|
|
20241127,171700,474611000,3070,3070,3070,3070,0
|
|
20241127,171600,474611000,3070,3070,3070,3070,0
|
|
20241127,171500,474611000,3070,3070,3070,3070,0
|
|
20241127,171400,474611000,3070,3070,3070,3070,0
|
|
20241127,171300,474611000,3070,3070,3070,3070,0
|
|
20241127,171200,474611000,3070,3070,3070,3070,0
|
|
20241127,171100,474611000,3070,3070,3070,3070,0
|
|
20241127,171000,474611000,3070,3070,3070,3070,0
|
|
20241127,170900,474611000,3070,3070,3070,3070,0
|
|
20241127,170800,474611000,3070,3070,3070,3070,0
|
|
20241127,170700,474611000,3070,3070,3070,3070,0
|
|
20241127,170600,474611000,3070,3070,3070,3070,0
|
|
20241127,170500,474611000,3070,3070,3070,3070,0
|
|
20241127,170400,474611000,3070,3070,3070,3070,0
|
|
20241127,170300,474611000,3070,3070,3070,3070,0
|
|
20241127,170200,474611000,3070,3070,3070,3070,0
|
|
20241127,170100,474611000,3070,3070,3070,3070,0
|
|
20241127,170000,474611000,3070,3070,3070,3070,0
|
|
20241127,165900,474611000,3070,3070,3070,3070,0
|
|
20241127,165800,474611000,3070,3070,3070,3070,0
|
|
20241127,165700,474611000,3070,3070,3070,3070,4676
|
|
20241127,165600,474611000,3070,3070,3070,3070,0
|
|
20241127,165500,474611000,3070,3070,3070,3070,0
|
|
20241127,165400,474611000,3070,3070,3070,3070,0
|
|
20241127,165300,474611000,3070,3070,3070,3070,0
|
|
20241127,165200,474611000,3070,3070,3070,3070,0
|
|
20241127,165100,474611000,3070,3070,3070,3070,0
|
|
20241127,165000,474611000,3070,3070,3070,3070,0
|
|
20241127,164900,474611000,3070,3070,3070,3070,0
|
|
20241127,164800,474611000,3070,3070,3070,3070,0
|
|
20241127,164700,474611000,3070,3070,3070,3070,0
|
|
20241127,164600,474611000,3070,3070,3070,3070,0
|
|
20241127,164500,474611000,3070,3070,3070,3070,0
|
|
20241127,164400,474611000,3070,3070,3070,3070,0
|
|
20241127,164300,474611000,3070,3070,3070,3070,0
|
|
20241127,164200,474611000,3070,3070,3070,3070,0
|
|
20241127,164100,474611000,3070,3070,3070,3070,0
|
|
20241127,164000,474611000,3070,3070,3070,3070,0
|
|
20241127,163900,474611000,3070,3070,3070,3070,0
|
|
20241127,163800,474611000,3070,3070,3070,3070,0
|
|
20241127,163700,474611000,3070,3070,3070,3070,0
|
|
20241127,163600,474611000,3070,3070,3070,3070,0
|
|
20241127,163500,474611000,3070,3070,3070,3070,0
|
|
20241127,163400,474611000,3070,3070,3070,3070,0
|
|
20241127,163300,474611000,3070,3070,3070,3070,0
|
|
20241127,163200,474611000,3070,3070,3070,3070,0
|
|
20241127,163100,474611000,3070,3070,3070,3070,0
|
|
20241127,163000,474611000,3070,3070,3070,3070,0
|
|
20241127,162900,474611000,3070,3070,3070,3070,0
|
|
20241127,162800,474611000,3070,3070,3070,3070,0
|
|
20241127,162700,474611000,3070,3070,3070,3070,4676
|
|
20241127,162600,474611000,3070,3070,3070,3070,0
|
|
20241127,162500,474611000,3070,3070,3070,3070,0
|
|
20241127,162400,474611000,3070,3070,3070,3070,0
|
|
20241127,162300,474611000,3070,3070,3070,3070,0
|
|
20241127,162200,474611000,3070,3070,3070,3070,0
|
|
20241127,162100,474611000,3070,3070,3070,3070,0
|
|
20241127,162000,474611000,3070,3070,3070,3070,0
|
|
20241127,161900,474611000,3070,3070,3070,3070,0
|
|
20241127,161800,474611000,3070,3070,3070,3070,0
|
|
20241127,161700,474611000,3070,3070,3070,3070,0
|
|
20241127,161600,474611000,3070,3070,3070,3070,0
|
|
20241127,161500,474611000,3070,3070,3070,3070,0
|
|
20241127,161400,474611000,3070,3070,3070,3070,0
|
|
20241127,161300,474611000,3070,3070,3070,3070,0
|
|
20241127,161200,474611000,3070,3070,3070,3070,0
|
|
20241127,161100,474611000,3070,3070,3070,3070,0
|
|
20241127,161000,474611000,3070,3070,3070,3070,0
|
|
20241127,160900,474611000,3070,3070,3070,3070,0
|
|
20241127,160800,474611000,3070,3070,3070,3070,0
|
|
20241127,160700,474611000,3070,3070,3070,3070,0
|
|
20241127,160600,474611000,3070,3070,3070,3070,0
|
|
20241127,160500,474611000,3070,3070,3070,3070,0
|
|
20241127,160400,474611000,3070,3070,3070,3070,0
|
|
20241127,160300,474611000,3070,3070,3070,3070,0
|
|
20241127,160200,474611000,3070,3070,3070,3070,0
|
|
20241127,160100,474611000,3070,3070,3070,3070,0
|
|
20241127,160000,474611000,3070,3070,3070,3070,0
|
|
20241127,155900,474611000,3070,3070,3070,3070,0
|
|
20241127,155800,474611000,3070,3070,3070,3070,0
|
|
20241127,155700,474611000,3070,3070,3070,3070,4676
|
|
20241127,155600,474611000,3070,3070,3070,3070,0
|
|
20241127,155500,474611000,3070,3070,3070,3070,0
|
|
20241127,155400,474611000,3070,3070,3070,3070,0
|
|
20241127,155300,474611000,3070,3070,3070,3070,0
|
|
20241127,155200,474611000,3070,3070,3070,3070,0
|
|
20241127,155100,474611000,3070,3070,3070,3070,0
|
|
20241127,155000,474611000,3070,3070,3070,3070,0
|
|
20241127,154900,474611000,3070,3070,3070,3070,0
|
|
20241127,154800,474611000,3070,3070,3070,3070,0
|
|
20241127,154700,474611000,3070,3070,3070,3070,0
|
|
20241127,154600,474611000,3070,3070,3070,3070,0
|
|
20241127,154500,474611000,3070,3070,3070,3070,0
|
|
20241127,154400,474611000,3070,3070,3070,3070,0
|
|
20241127,154300,474611000,3070,3070,3070,3070,0
|
|
20241127,154200,474611000,3070,3070,3070,3070,0
|
|
20241127,154100,474611000,3070,3070,3070,3070,0
|
|
20241127,154000,474611000,3070,3070,3070,3070,0
|
|
20241127,153900,474611000,3070,3070,3070,3070,0
|
|
20241127,153800,474611000,3070,3070,3070,3070,0
|
|
20241127,153700,474611000,3070,3070,3070,3070,0
|
|
20241127,153600,474611000,3070,3070,3070,3070,0
|
|
20241127,153500,474611000,3070,3070,3070,3070,0
|
|
20241127,153400,474611000,3070,3070,3070,3070,0
|
|
20241127,153300,474611000,3070,3070,3070,3070,0
|
|
20241127,153200,474611000,3070,3070,3070,3070,0
|
|
20241127,153100,474611000,3070,3070,3070,3070,0
|
|
20241127,153000,474611000,3070,3070,3070,3070,4676
|
|
20241127,152900,460255680,3065,3065,3065,3065,0
|
|
20241127,152800,460255680,3065,3065,3065,3065,0
|
|
20241127,152700,460255680,3065,3065,3065,3065,0
|
|
20241127,152600,460255680,3065,3065,3065,3065,0
|
|
20241127,152500,460255680,3065,3065,3065,3065,0
|
|
20241127,152400,460255680,3065,3065,3065,3065,0
|
|
20241127,152300,460255680,3065,3065,3065,3065,0
|
|
20241127,152200,460255680,3065,3065,3065,3065,0
|
|
20241127,152100,460255680,3065,3065,3065,3065,0
|
|
20241127,152000,460255680,3065,3065,3065,3065,0
|
|
20241127,151900,460255680,3065,3070,3070,3055,183
|
|
20241127,151800,459696425,3055,3070,3070,3055,153
|
|
20241127,151700,459228515,3060,3060,3060,3060,502
|
|
20241127,151600,457692395,3070,3070,3070,3070,32
|
|
20241127,151500,457594155,3070,3070,3070,3070,1
|
|
20241127,151400,457591085,3070,3070,3070,3070,0
|
|
20241127,151300,457591085,3070,3070,3070,3070,0
|
|
20241127,151200,457591085,3070,3070,3070,3070,0
|
|
20241127,151100,457591085,3070,3070,3070,3070,0
|
|
20241127,151000,457591085,3070,3070,3070,3070,632
|
|
20241127,150900,455650845,3070,3070,3070,3070,0
|
|
20241127,150800,455650845,3070,3070,3070,3070,0
|
|
20241127,150700,455650845,3070,3055,3070,3055,231
|
|
20241127,150600,454943940,3080,3080,3080,3080,0
|
|
20241127,150500,454943940,3080,3080,3080,3080,0
|
|
20241127,150400,454943940,3080,3080,3080,3080,0
|
|
20241127,150300,454943940,3080,3080,3080,3080,0
|
|
20241127,150200,454943940,3080,3080,3080,3080,0
|
|
20241127,150100,454943940,3080,3080,3080,3080,1
|
|
20241127,150000,454940860,3080,3080,3080,3080,0
|
|
20241127,145900,454940860,3080,3075,3080,3075,710
|
|
20241127,145800,452757255,3075,3075,3075,3075,0
|
|
20241127,145700,452757255,3075,3075,3075,3075,0
|
|
20241127,145600,452757255,3075,3075,3075,3075,1
|
|
20241127,145500,452754180,3065,3065,3065,3065,0
|
|
20241127,145400,452754180,3065,3065,3065,3065,0
|
|
20241127,145300,452754180,3065,3075,3075,3065,1445
|
|
20241127,145200,448312805,3060,3060,3060,3060,0
|
|
20241127,145100,448312805,3060,3060,3060,3055,712
|
|
20241127,145000,446137415,3060,3060,3060,3060,0
|
|
20241127,144900,446137415,3060,3060,3060,3060,0
|
|
20241127,144800,446137415,3060,3060,3060,3060,0
|
|
20241127,144700,446137415,3060,3060,3060,3060,460
|
|
20241127,144600,444729815,3060,3060,3060,3060,1
|
|
20241127,144500,444726755,3060,3060,3060,3060,0
|
|
20241127,144400,444726755,3060,3060,3060,3060,0
|
|
20241127,144300,444726755,3060,3060,3060,3060,0
|
|
20241127,144200,444726755,3060,3060,3060,3060,0
|
|
20241127,144100,444726755,3060,3060,3060,3060,1550
|
|
20241127,144000,439983755,3060,3075,3080,3060,297
|
|
20241127,143900,439073105,3060,3060,3060,3060,0
|
|
20241127,143800,439073105,3060,3060,3060,3060,0
|
|
20241127,143700,439073105,3060,3060,3060,3060,80
|
|
20241127,143600,438828305,3060,3060,3060,3060,17
|
|
20241127,143500,438776285,3060,3065,3065,3060,237
|
|
20241127,143400,438050200,3080,3065,3080,3065,85
|
|
20241127,143300,437788715,3065,3065,3065,3065,0
|
|
20241127,143200,437788715,3065,3065,3065,3065,0
|
|
20241127,143100,437788715,3065,3065,3065,3065,0
|
|
20241127,143000,437788715,3065,3065,3065,3065,10
|
|
20241127,142900,437758065,3070,3070,3070,3070,1170
|
|
20241127,142800,434166165,3080,3080,3080,3080,0
|
|
20241127,142700,434166165,3080,3080,3080,3080,0
|
|
20241127,142600,434166165,3080,3075,3080,3075,158
|
|
20241127,142500,433680155,3075,3075,3075,3075,151
|
|
20241127,142400,433215830,3080,3080,3080,3080,0
|
|
20241127,142300,433215830,3080,3080,3080,3080,274
|
|
20241127,142200,432371910,3080,3075,3080,3075,148
|
|
20241127,142100,431916095,3055,3055,3055,3055,0
|
|
20241127,142000,431916095,3055,3055,3055,3055,0
|
|
20241127,141900,431916095,3055,3055,3055,3055,0
|
|
20241127,141800,431916095,3055,3080,3080,3055,198
|
|
20241127,141700,431306380,3080,3080,3080,3080,187
|
|
20241127,141600,430730420,3080,3080,3080,3080,0
|
|
20241127,141500,430730420,3080,3080,3080,3080,187
|
|
20241127,141400,430154460,3080,3075,3080,3075,239
|
|
20241127,141300,429418485,3075,3075,3075,3075,889
|
|
20241127,141200,426684810,3080,3080,3080,3080,211
|
|
20241127,141100,426034930,3075,3075,3075,3075,24
|
|
20241127,141000,425961130,3080,3080,3080,3080,216
|
|
20241127,140900,425295850,3080,3080,3080,3080,1082
|
|
20241127,140800,421963290,3080,3080,3080,3080,216
|
|
20241127,140700,421298010,3080,3080,3080,3080,0
|
|
20241127,140600,421298010,3080,3075,3080,3075,233
|
|
20241127,140500,420580990,3075,3075,3075,3075,277
|
|
20241127,140400,419729215,3075,3075,3075,3075,0
|
|
20241127,140300,419729215,3075,3075,3075,3075,265
|
|
20241127,140200,418914340,3070,3070,3070,3070,0
|
|
20241127,140100,418914340,3070,3070,3070,3070,0
|
|
20241127,140000,418914340,3070,3070,3070,3070,0
|
|
20241127,135900,418914340,3070,3070,3070,3070,3908
|
|
20241127,135800,406916780,3070,3070,3070,3070,0
|
|
20241127,135700,406916780,3070,3055,3070,3055,233
|
|
20241127,135600,406202810,3055,3055,3055,3055,235
|
|
20241127,135500,405484885,3045,3045,3045,3045,49
|
|
20241127,135400,405335680,3045,3045,3045,3045,0
|
|
20241127,135300,405335680,3045,3045,3045,3045,0
|
|
20241127,135200,405335680,3045,3045,3045,3045,200
|
|
20241127,135100,404726680,3045,3050,3050,3045,5005
|
|
20241127,135000,389463185,3050,3050,3050,3050,230
|
|
20241127,134900,388761685,3050,3050,3050,3050,0
|
|
20241127,134800,388761685,3050,3050,3050,3050,0
|
|
20241127,134700,388761685,3050,3050,3050,3050,0
|
|
20241127,134600,388761685,3050,3050,3050,3050,0
|
|
20241127,134500,388761685,3050,3050,3050,3050,0
|
|
20241127,134400,388761685,3050,3050,3050,3050,0
|
|
20241127,134300,388761685,3050,3050,3050,3050,700
|
|
20241127,134200,386626685,3055,3055,3055,3055,0
|
|
20241127,134100,386626685,3055,3050,3055,3050,443
|
|
20241127,134000,385273820,3050,3050,3050,3050,0
|
|
20241127,133900,385273820,3050,3055,3055,3050,998
|
|
20241127,133800,382225515,3055,3055,3055,3055,0
|
|
20241127,133700,382225515,3055,3055,3055,3055,41
|
|
20241127,133600,382100260,3055,3055,3055,3055,0
|
|
20241127,133500,382100260,3055,3055,3055,3055,0
|
|
20241127,133400,382100260,3055,3055,3055,3055,200
|
|
20241127,133300,381489260,3055,3055,3055,3055,0
|
|
20241127,133200,381489260,3055,3055,3055,3055,4222
|
|
20241127,133100,368591050,3055,3055,3055,3055,0
|
|
20241127,133000,368591050,3055,3055,3055,3055,16
|
|
20241127,132900,368542170,3070,3070,3070,3070,0
|
|
20241127,132800,368542170,3070,3070,3070,3070,0
|
|
20241127,132700,368542170,3070,3070,3070,3070,0
|
|
20241127,132600,368542170,3070,3070,3070,3070,1
|
|
20241127,132500,368539100,3055,3055,3055,3055,25
|
|
20241127,132400,368462725,3070,3070,3070,3070,0
|
|
20241127,132300,368462725,3070,3070,3070,3070,0
|
|
20241127,132200,368462725,3070,3070,3070,3070,0
|
|
20241127,132100,368462725,3070,3070,3070,3070,0
|
|
20241127,132000,368462725,3070,3070,3070,3070,1
|
|
20241127,131900,368459655,3070,3070,3070,3070,0
|
|
20241127,131800,368459655,3070,3070,3070,3070,0
|
|
20241127,131700,368459655,3070,3070,3070,3070,0
|
|
20241127,131600,368459655,3070,3070,3070,3070,0
|
|
20241127,131500,368459655,3070,3070,3070,3070,0
|
|
20241127,131400,368459655,3070,3070,3070,3070,0
|
|
20241127,131300,368459655,3070,3070,3070,3070,1
|
|
20241127,131200,368456585,3055,3055,3055,3055,0
|
|
20241127,131100,368456585,3055,3055,3055,3055,0
|
|
20241127,131000,368456585,3055,3055,3055,3055,100
|
|
20241127,130900,368151085,3055,3060,3060,3055,1039
|
|
20241127,130800,364974085,3080,3080,3080,3080,0
|
|
20241127,130700,364974085,3080,3075,3080,3075,2
|
|
20241127,130600,364967930,3075,3075,3075,3075,99
|
|
20241127,130500,364663505,3060,3060,3060,3060,2
|
|
20241127,130400,364657385,3055,3055,3055,3055,317
|
|
20241127,130300,363688950,3050,3050,3050,3050,0
|
|
20241127,130200,363688950,3050,3050,3050,3050,1
|
|
20241127,130100,363685900,3055,3055,3055,3055,0
|
|
20241127,130000,363685900,3055,3055,3055,3055,33
|
|
20241127,125900,363585085,3055,3055,3055,3055,0
|
|
20241127,125800,363585085,3055,3055,3055,3055,9
|
|
20241127,125700,363557590,3045,3055,3055,3045,481
|
|
20241127,125600,362092785,3055,3055,3055,3055,3
|
|
20241127,125500,362083620,3055,3055,3055,3055,0
|
|
20241127,125400,362083620,3055,3055,3055,3055,49
|
|
20241127,125300,361933925,3050,3050,3050,3050,550
|
|
20241127,125200,360256425,3050,3050,3050,3050,0
|
|
20241127,125100,360256425,3050,3050,3050,3050,130
|
|
20241127,125000,359859925,3040,3040,3040,3040,0
|
|
20241127,124900,359859925,3040,3040,3040,3040,0
|
|
20241127,124800,359859925,3040,3045,3045,3040,1647
|
|
20241127,124700,354852990,3040,3040,3040,3040,0
|
|
20241127,124600,354852990,3040,3040,3040,3040,0
|
|
20241127,124500,354852990,3040,3040,3040,3040,0
|
|
20241127,124400,354852990,3040,3045,3045,3040,9
|
|
20241127,124300,354825625,3050,3050,3050,3050,1565
|
|
20241127,124200,350052375,3040,3040,3040,3040,15
|
|
20241127,124100,350006775,3045,3045,3045,3045,500
|
|
20241127,124000,348484275,3050,3050,3050,3050,100
|
|
20241127,123900,348179275,3045,3045,3045,3045,0
|
|
20241127,123800,348179275,3045,3045,3045,3045,0
|
|
20241127,123700,348179275,3045,3055,3055,3045,2300
|
|
20241127,123600,341172720,3045,3050,3055,3045,791
|
|
20241127,123500,338763090,3050,3050,3050,3050,11
|
|
20241127,123400,338729540,3055,3055,3055,3050,2398
|
|
20241127,123300,331414715,3055,3065,3065,3055,3928
|
|
20241127,123200,319404925,3065,3065,3065,3065,0
|
|
20241127,123100,319404925,3065,3065,3065,3065,0
|
|
20241127,123000,319404925,3065,3065,3065,3065,100
|
|
20241127,122900,319098425,3080,3065,3080,3065,101
|
|
20241127,122800,318788845,3080,3080,3080,3080,0
|
|
20241127,122700,318788845,3080,3060,3080,3060,14
|
|
20241127,122600,318745985,3060,3065,3065,3060,2104
|
|
20241127,122500,312302030,3085,3085,3085,3085,0
|
|
20241127,122400,312302030,3085,3070,3085,3070,2
|
|
20241127,122300,312295875,3070,3070,3070,3070,0
|
|
20241127,122200,312295875,3070,3070,3070,3070,0
|
|
20241127,122100,312295875,3070,3070,3070,3070,1392
|
|
20241127,122000,308022435,3085,3085,3085,3085,0
|
|
20241127,121900,308022435,3085,3085,3085,3085,0
|
|
20241127,121800,308022435,3085,3085,3085,3085,1
|
|
20241127,121700,308019350,3075,3075,3075,3075,0
|
|
20241127,121600,308019350,3075,3075,3075,3075,0
|
|
20241127,121500,308019350,3075,3075,3075,3075,0
|
|
20241127,121400,308019350,3075,3075,3075,3075,300
|
|
20241127,121300,307096850,3070,3070,3070,3070,0
|
|
20241127,121200,307096850,3070,3070,3070,3070,0
|
|
20241127,121100,307096850,3070,3070,3070,3070,0
|
|
20241127,121000,307096850,3070,3070,3070,3070,0
|
|
20241127,120900,307096850,3070,3070,3070,3070,0
|
|
20241127,120800,307096850,3070,3070,3070,3070,239
|
|
20241127,120700,306363120,3090,3090,3090,3090,1
|
|
20241127,120600,306360030,3085,3085,3085,3085,0
|
|
20241127,120500,306360030,3085,3085,3085,3085,0
|
|
20241127,120400,306360030,3085,3085,3085,3085,0
|
|
20241127,120300,306360030,3085,3085,3085,3085,116
|
|
20241127,120200,306002170,3075,3075,3075,3065,6370
|
|
20241127,120100,286444475,3090,3090,3090,3090,0
|
|
20241127,120000,286444475,3090,3090,3090,3090,1
|
|
20241127,115900,286441385,3075,3075,3075,3075,19
|
|
20241127,115800,286382960,3080,3080,3080,3080,0
|
|
20241127,115700,286382960,3080,3080,3080,3080,0
|
|
20241127,115600,286382960,3080,3080,3080,3080,428
|
|
20241127,115500,285064720,3080,3080,3080,3080,1
|
|
20241127,115400,285061640,3090,3090,3090,3090,0
|
|
20241127,115300,285061640,3090,3090,3090,3090,0
|
|
20241127,115200,285061640,3090,3090,3090,3090,0
|
|
20241127,115100,285061640,3090,3090,3090,3090,11
|
|
20241127,115000,285027650,3085,3085,3085,3085,11
|
|
20241127,114900,284993715,3080,3080,3080,3080,0
|
|
20241127,114800,284993715,3080,3080,3080,3080,1
|
|
20241127,114700,284990635,3085,3085,3085,3085,10
|
|
20241127,114600,284959785,3085,3085,3085,3085,19
|
|
20241127,114500,284901170,3080,3080,3080,3080,0
|
|
20241127,114400,284901170,3080,3080,3080,3080,13
|
|
20241127,114300,284861130,3080,3080,3080,3080,33
|
|
20241127,114200,284759490,3095,3095,3095,3095,0
|
|
20241127,114100,284759490,3095,3095,3095,3095,1
|
|
20241127,114000,284756395,3080,3080,3080,3080,0
|
|
20241127,113900,284756395,3080,3080,3080,3080,237
|
|
20241127,113800,284026435,3085,3085,3085,3085,1
|
|
20241127,113700,284023350,3080,3080,3080,3080,0
|
|
20241127,113600,284023350,3080,3080,3080,3080,0
|
|
20241127,113500,284023350,3080,3085,3085,3080,4493
|
|
20241127,113400,270177085,3090,3090,3090,3090,4378
|
|
20241127,113300,256649065,3095,3095,3095,3095,389
|
|
20241127,113200,255445110,3100,3100,3100,3100,0
|
|
20241127,113100,255445110,3100,3100,3100,3100,0
|
|
20241127,113000,255445110,3100,3100,3100,3100,0
|
|
20241127,112900,255445110,3100,3100,3100,3100,2
|
|
20241127,112800,255438910,3100,3100,3100,3100,0
|
|
20241127,112700,255438910,3100,3100,3100,3100,2
|
|
20241127,112600,255432710,3105,3100,3105,3095,1411
|
|
20241127,112500,251061105,3105,3105,3105,3105,0
|
|
20241127,112400,251061105,3105,3105,3105,3105,0
|
|
20241127,112300,251061105,3105,3105,3105,3105,0
|
|
20241127,112200,251061105,3105,3100,3105,3100,55
|
|
20241127,112100,250890585,3095,3095,3095,3095,0
|
|
20241127,112000,250890585,3095,3095,3095,3095,0
|
|
20241127,111900,250890585,3095,3095,3095,3095,11
|
|
20241127,111800,250856540,3100,3100,3100,3100,0
|
|
20241127,111700,250856540,3100,3100,3100,3100,0
|
|
20241127,111600,250856540,3100,3105,3105,3100,2
|
|
20241127,111500,250850335,3100,3095,3100,3095,1345
|
|
20241127,111400,246682965,3095,3095,3095,3095,12
|
|
20241127,111300,246645825,3100,3100,3100,3100,0
|
|
20241127,111200,246645825,3100,3100,3100,3100,0
|
|
20241127,111100,246645825,3100,3100,3100,3100,0
|
|
20241127,111000,246645825,3100,3100,3100,3100,1
|
|
20241127,110900,246642725,3095,3095,3095,3095,2
|
|
20241127,110800,246636535,3100,3095,3100,3095,537
|
|
20241127,110700,244973045,3095,3095,3100,3095,1590
|
|
20241127,110600,240051990,3100,3100,3100,3100,749
|
|
20241127,110500,237730090,3100,3100,3100,3100,0
|
|
20241127,110400,237730090,3100,3100,3100,3095,3
|
|
20241127,110300,237720795,3095,3095,3095,3095,1935
|
|
20241127,110200,231731970,3100,3100,3100,3100,0
|
|
20241127,110100,231731970,3100,3100,3100,3100,0
|
|
20241127,110000,231731970,3100,3100,3100,3100,0
|
|
20241127,105900,231731970,3100,3100,3100,3100,0
|
|
20241127,105800,231731970,3100,3100,3100,3100,1
|
|
20241127,105700,231728870,3095,3095,3095,3095,1101
|
|
20241127,105600,228321275,3100,3100,3100,3100,0
|
|
20241127,105500,228321275,3100,3100,3100,3095,809
|
|
20241127,105400,225813670,3100,3100,3100,3100,0
|
|
20241127,105300,225813670,3100,3100,3100,3100,1
|
|
20241127,105200,225810570,3095,3095,3095,3095,0
|
|
20241127,105100,225810570,3095,3095,3095,3095,653
|
|
20241127,105000,223789535,3095,3090,3095,3090,5000
|
|
20241127,104900,208320800,3090,3090,3090,3090,0
|
|
20241127,104800,208320800,3090,3090,3090,3090,0
|
|
20241127,104700,208320800,3090,3080,3090,3080,873
|
|
20241127,104600,205631945,3090,3090,3090,3090,1
|
|
20241127,104500,205628855,3085,3090,3090,3085,3188
|
|
20241127,104400,195777940,3090,3090,3090,3090,0
|
|
20241127,104300,195777940,3090,3090,3090,3090,0
|
|
20241127,104200,195777940,3090,3090,3090,3090,1
|
|
20241127,104100,195774850,3075,3080,3085,3075,2082
|
|
20241127,104000,189353680,3070,3075,3075,3070,3
|
|
20241127,103900,189344460,3060,3075,3075,3060,5783
|
|
20241127,103800,171623725,3080,3080,3080,3080,1
|
|
20241127,103700,171620645,3065,3065,3080,3065,242
|
|
20241127,103600,170878435,3070,3070,3070,3070,0
|
|
20241127,103500,170878435,3070,3070,3070,3070,0
|
|
20241127,103400,170878435,3070,3070,3070,3070,1
|
|
20241127,103300,170875365,3080,3080,3080,3080,0
|
|
20241127,103200,170875365,3080,3080,3080,3080,0
|
|
20241127,103100,170875365,3080,3070,3080,3065,1914
|
|
20241127,103000,164982440,3070,3070,3070,3070,11
|
|
20241127,102900,164948670,3075,3075,3075,3075,0
|
|
20241127,102800,164948670,3075,3075,3075,3075,0
|
|
20241127,102700,164948670,3075,3080,3080,3075,2
|
|
20241127,102600,164942515,3065,3080,3080,3065,1631
|
|
20241127,102500,159919195,3075,3075,3075,3075,1
|
|
20241127,102400,159916120,3080,3080,3080,3080,1
|
|
20241127,102300,159913040,3065,3065,3080,3065,600
|
|
20241127,102200,158074025,3065,3065,3065,3065,11
|
|
20241127,102100,158040310,3080,3080,3080,3065,47
|
|
20241127,102000,157896090,3065,3065,3065,3065,128
|
|
20241127,101900,157503770,3065,3065,3065,3065,1274
|
|
20241127,101800,153598960,3075,3085,3085,3070,755
|
|
20241127,101700,151280925,3085,3085,3085,3085,0
|
|
20241127,101600,151280925,3085,3085,3085,3085,5
|
|
20241127,101500,151265500,3090,3090,3090,3090,1
|
|
20241127,101400,151262410,3070,3070,3070,3070,0
|
|
20241127,101300,151262410,3070,3070,3070,3070,0
|
|
20241127,101200,151262410,3070,3070,3070,3070,500
|
|
20241127,101100,149727410,3075,3075,3075,3075,0
|
|
20241127,101000,149727410,3075,3075,3075,3075,0
|
|
20241127,100900,149727410,3075,3075,3075,3075,14
|
|
20241127,100800,149684360,3085,3085,3085,3085,1
|
|
20241127,100700,149681275,3090,3090,3090,3090,9
|
|
20241127,100600,149653465,3090,3090,3090,3090,0
|
|
20241127,100500,149653465,3090,3090,3090,3090,2
|
|
20241127,100400,149647285,3070,3070,3070,3070,14
|
|
20241127,100300,149604305,3100,3095,3100,3095,1016
|
|
20241127,100200,146459780,3095,3095,3095,3095,0
|
|
20241127,100100,146459780,3095,3095,3095,3095,0
|
|
20241127,100000,146459780,3095,3095,3095,3095,0
|
|
20241127,095900,146459780,3095,3070,3095,3070,1551
|
|
20241127,095800,141698185,3075,3075,3075,3075,0
|
|
20241127,095700,141698185,3075,3075,3075,3075,0
|
|
20241127,095600,141698185,3075,3080,3080,3075,1692
|
|
20241127,095500,136489075,3095,3095,3095,3095,0
|
|
20241127,095400,136489075,3095,3095,3095,3095,0
|
|
20241127,095300,136489075,3095,3095,3095,3095,0
|
|
20241127,095200,136489075,3095,3095,3095,3095,0
|
|
20241127,095100,136489075,3095,3095,3095,3095,0
|
|
20241127,095000,136489075,3095,3095,3095,3095,2
|
|
20241127,094900,136482885,3095,3095,3095,3095,0
|
|
20241127,094800,136482885,3095,3080,3095,3080,511
|
|
20241127,094700,134908990,3080,3080,3095,3080,78
|
|
20241127,094600,134668735,3080,3100,3100,3080,202
|
|
20241127,094500,134046535,3100,3100,3100,3100,0
|
|
20241127,094400,134046535,3100,3100,3100,3100,0
|
|
20241127,094300,134046535,3100,3100,3100,3100,6
|
|
20241127,094200,134027935,3100,3095,3100,3095,4
|
|
20241127,094100,134015540,3080,3080,3080,3080,0
|
|
20241127,094000,134015540,3080,3080,3080,3080,800
|
|
20241127,093900,131551540,3080,3080,3080,3080,0
|
|
20241127,093800,131551540,3080,3080,3080,3080,1400
|
|
20241127,093700,127239540,3085,3085,3085,3085,161
|
|
20241127,093600,126742855,3095,3095,3095,3095,30
|
|
20241127,093500,126650005,3090,3090,3090,3090,510
|
|
20241127,093400,125074105,3090,3090,3090,3090,1366
|
|
20241127,093300,120853165,3105,3105,3105,3105,340
|
|
20241127,093200,119797465,3105,3105,3105,3105,0
|
|
20241127,093100,119797465,3105,3105,3105,3105,1
|
|
20241127,093000,119794360,3095,3110,3115,3095,1103
|
|
20241127,092900,116376715,3110,3095,3110,3095,9786
|
|
20241127,092800,86086130,3095,3095,3095,3095,0
|
|
20241127,092700,86086130,3095,3095,3095,3095,0
|
|
20241127,092600,86086130,3095,3085,3095,3085,301
|
|
20241127,092500,85157535,3085,3085,3085,3085,56
|
|
20241127,092400,84984775,3085,3085,3085,3085,847
|
|
20241127,092300,82371780,3095,3095,3095,3095,100
|
|
20241127,092200,82062280,3095,3095,3095,3095,0
|
|
20241127,092100,82062280,3095,3095,3095,3095,548
|
|
20241127,092000,80366220,3095,3090,3095,3090,4443
|
|
20241127,091900,66617345,3090,3090,3090,3090,125
|
|
20241127,091800,66231095,3090,3090,3090,3090,0
|
|
20241127,091700,66231095,3090,3090,3090,3090,0
|
|
20241127,091600,66231095,3090,3070,3090,3070,1000
|
|
20241127,091500,63161075,3070,3070,3070,3070,3
|
|
20241127,091400,63151865,3070,3080,3080,3070,43
|
|
20241127,091300,63019755,3080,3100,3100,3080,2216
|
|
20241127,091200,56182960,3100,3100,3100,3100,118
|
|
20241127,091100,55817160,3080,3080,3080,3080,900
|
|
20241127,091000,53045160,3080,3090,3090,3080,16000
|
|
20241127,090900,3764545,3090,3090,3090,3090,0
|
|
20241127,090800,3764545,3090,3090,3090,3090,0
|
|
20241127,090700,3764545,3090,3090,3090,3090,13
|
|
20241127,090600,3724375,3090,3090,3090,3090,51
|
|
20241127,090500,3566785,3090,3090,3090,3090,0
|
|
20241127,090400,3566785,3090,3095,3095,3090,84
|
|
20241127,090300,3307190,3095,3095,3095,3095,100
|
|
20241127,090200,2997690,3095,3095,3095,3095,2
|
|
20241127,090100,2991500,3100,3100,3100,3100,1
|
|
20241127,090000,2988400,3100,3100,3100,3100,964
|