696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,203300,226418740,3740,3740,3740,3740,157
|
|
20241127,203200,226418740,3740,3740,3740,3740,0
|
|
20241127,203100,226418740,3740,3740,3740,3740,0
|
|
20241127,203000,226418740,3740,3740,3740,3740,0
|
|
20241127,202900,226418740,3740,3740,3740,3740,0
|
|
20241127,202800,226418740,3740,3740,3740,3740,0
|
|
20241127,202700,226418740,3740,3740,3740,3740,0
|
|
20241127,202600,226418740,3740,3740,3740,3740,0
|
|
20241127,202500,226418740,3740,3740,3740,3740,0
|
|
20241127,202400,226418740,3740,3740,3740,3740,0
|
|
20241127,202300,226418740,3740,3740,3740,3740,0
|
|
20241127,202200,226418740,3740,3740,3740,3740,0
|
|
20241127,202100,226418740,3740,3740,3740,3740,0
|
|
20241127,202000,226418740,3740,3740,3740,3740,0
|
|
20241127,201900,226418740,3740,3740,3740,3740,0
|
|
20241127,201800,226418740,3740,3740,3740,3740,0
|
|
20241127,201700,226418740,3740,3740,3740,3740,0
|
|
20241127,201600,226418740,3740,3740,3740,3740,0
|
|
20241127,201500,226418740,3740,3740,3740,3740,0
|
|
20241127,201400,226418740,3740,3740,3740,3740,0
|
|
20241127,201300,226418740,3740,3740,3740,3740,0
|
|
20241127,201200,226418740,3740,3740,3740,3740,0
|
|
20241127,201100,226418740,3740,3740,3740,3740,0
|
|
20241127,201000,226418740,3740,3740,3740,3740,0
|
|
20241127,200900,226418740,3740,3740,3740,3740,0
|
|
20241127,200800,226418740,3740,3740,3740,3740,0
|
|
20241127,200700,226418740,3740,3740,3740,3740,0
|
|
20241127,200600,226418740,3740,3740,3740,3740,0
|
|
20241127,200500,226418740,3740,3740,3740,3740,0
|
|
20241127,200400,226418740,3740,3740,3740,3740,0
|
|
20241127,200300,226418740,3740,3740,3740,3740,157
|
|
20241127,200200,226418740,3740,3740,3740,3740,0
|
|
20241127,200100,226418740,3740,3740,3740,3740,0
|
|
20241127,200000,226418740,3740,3740,3740,3740,0
|
|
20241127,195900,226418740,3740,3740,3740,3740,0
|
|
20241127,195800,226418740,3740,3740,3740,3740,0
|
|
20241127,195700,226418740,3740,3740,3740,3740,0
|
|
20241127,195600,226418740,3740,3740,3740,3740,0
|
|
20241127,195500,226418740,3740,3740,3740,3740,0
|
|
20241127,195400,226418740,3740,3740,3740,3740,0
|
|
20241127,195300,226418740,3740,3740,3740,3740,0
|
|
20241127,195200,226418740,3740,3740,3740,3740,0
|
|
20241127,195100,226418740,3740,3740,3740,3740,0
|
|
20241127,195000,226418740,3740,3740,3740,3740,0
|
|
20241127,194900,226418740,3740,3740,3740,3740,0
|
|
20241127,194800,226418740,3740,3740,3740,3740,0
|
|
20241127,194700,226418740,3740,3740,3740,3740,0
|
|
20241127,194600,226418740,3740,3740,3740,3740,0
|
|
20241127,194500,226418740,3740,3740,3740,3740,0
|
|
20241127,194400,226418740,3740,3740,3740,3740,0
|
|
20241127,194300,226418740,3740,3740,3740,3740,0
|
|
20241127,194200,226418740,3740,3740,3740,3740,0
|
|
20241127,194100,226418740,3740,3740,3740,3740,0
|
|
20241127,194000,226418740,3740,3740,3740,3740,0
|
|
20241127,193900,226418740,3740,3740,3740,3740,0
|
|
20241127,193800,226418740,3740,3740,3740,3740,0
|
|
20241127,193700,226418740,3740,3740,3740,3740,0
|
|
20241127,193600,226418740,3740,3740,3740,3740,0
|
|
20241127,193500,226418740,3740,3740,3740,3740,0
|
|
20241127,193400,226418740,3740,3740,3740,3740,0
|
|
20241127,193300,226418740,3740,3740,3740,3740,157
|
|
20241127,193200,226418740,3740,3740,3740,3740,0
|
|
20241127,193100,226418740,3740,3740,3740,3740,0
|
|
20241127,193000,226418740,3740,3740,3740,3740,0
|
|
20241127,192900,226418740,3740,3740,3740,3740,0
|
|
20241127,192800,226418740,3740,3740,3740,3740,0
|
|
20241127,192700,226418740,3740,3740,3740,3740,0
|
|
20241127,192600,226418740,3740,3740,3740,3740,0
|
|
20241127,192500,226418740,3740,3740,3740,3740,0
|
|
20241127,192400,226418740,3740,3740,3740,3740,0
|
|
20241127,192300,226418740,3740,3740,3740,3740,0
|
|
20241127,192200,226418740,3740,3740,3740,3740,0
|
|
20241127,192100,226418740,3740,3740,3740,3740,0
|
|
20241127,192000,226418740,3740,3740,3740,3740,0
|
|
20241127,191900,226418740,3740,3740,3740,3740,0
|
|
20241127,191800,226418740,3740,3740,3740,3740,0
|
|
20241127,191700,226418740,3740,3740,3740,3740,0
|
|
20241127,191600,226418740,3740,3740,3740,3740,0
|
|
20241127,191500,226418740,3740,3740,3740,3740,0
|
|
20241127,191400,226418740,3740,3740,3740,3740,0
|
|
20241127,191300,226418740,3740,3740,3740,3740,0
|
|
20241127,191200,226418740,3740,3740,3740,3740,0
|
|
20241127,191100,226418740,3740,3740,3740,3740,0
|
|
20241127,191000,226418740,3740,3740,3740,3740,0
|
|
20241127,190900,226418740,3740,3740,3740,3740,0
|
|
20241127,190800,226418740,3740,3740,3740,3740,0
|
|
20241127,190700,226418740,3740,3740,3740,3740,0
|
|
20241127,190600,226418740,3740,3740,3740,3740,0
|
|
20241127,190500,226418740,3740,3740,3740,3740,0
|
|
20241127,190400,226418740,3740,3740,3740,3740,0
|
|
20241127,190300,226418740,3740,3740,3740,3740,157
|
|
20241127,190200,226418740,3740,3740,3740,3740,0
|
|
20241127,190100,226418740,3740,3740,3740,3740,0
|
|
20241127,190000,226418740,3740,3740,3740,3740,0
|
|
20241127,185900,226418740,3740,3740,3740,3740,0
|
|
20241127,185800,226418740,3740,3740,3740,3740,0
|
|
20241127,185700,226418740,3740,3740,3740,3740,0
|
|
20241127,185600,226418740,3740,3740,3740,3740,0
|
|
20241127,185500,226418740,3740,3740,3740,3740,0
|
|
20241127,185400,226418740,3740,3740,3740,3740,0
|
|
20241127,185300,226418740,3740,3740,3740,3740,0
|
|
20241127,185200,226418740,3740,3740,3740,3740,0
|
|
20241127,185100,226418740,3740,3740,3740,3740,0
|
|
20241127,185000,226418740,3740,3740,3740,3740,0
|
|
20241127,184900,226418740,3740,3740,3740,3740,0
|
|
20241127,184800,226418740,3740,3740,3740,3740,0
|
|
20241127,184700,226418740,3740,3740,3740,3740,0
|
|
20241127,184600,226418740,3740,3740,3740,3740,0
|
|
20241127,184500,226418740,3740,3740,3740,3740,0
|
|
20241127,184400,226418740,3740,3740,3740,3740,0
|
|
20241127,184300,226418740,3740,3740,3740,3740,0
|
|
20241127,184200,226418740,3740,3740,3740,3740,0
|
|
20241127,184100,226418740,3740,3740,3740,3740,0
|
|
20241127,184000,226418740,3740,3740,3740,3740,0
|
|
20241127,183900,226418740,3740,3740,3740,3740,0
|
|
20241127,183800,226418740,3740,3740,3740,3740,0
|
|
20241127,183700,226418740,3740,3740,3740,3740,0
|
|
20241127,183600,226418740,3740,3740,3740,3740,0
|
|
20241127,183500,226418740,3740,3740,3740,3740,0
|
|
20241127,183400,226418740,3740,3740,3740,3740,0
|
|
20241127,183300,226418740,3740,3740,3740,3740,157
|
|
20241127,183200,226418740,3740,3740,3740,3740,0
|
|
20241127,183100,226418740,3740,3740,3740,3740,0
|
|
20241127,183000,226418740,3740,3740,3740,3740,0
|
|
20241127,182900,226418740,3740,3740,3740,3740,0
|
|
20241127,182800,226418740,3740,3740,3740,3740,0
|
|
20241127,182700,226418740,3740,3740,3740,3740,0
|
|
20241127,182600,226418740,3740,3740,3740,3740,0
|
|
20241127,182500,226418740,3740,3740,3740,3740,0
|
|
20241127,182400,226418740,3740,3740,3740,3740,0
|
|
20241127,182300,226418740,3740,3740,3740,3740,0
|
|
20241127,182200,226418740,3740,3740,3740,3740,0
|
|
20241127,182100,226418740,3740,3740,3740,3740,0
|
|
20241127,182000,226418740,3740,3740,3740,3740,0
|
|
20241127,181900,226418740,3740,3740,3740,3740,0
|
|
20241127,181800,226418740,3740,3740,3740,3740,0
|
|
20241127,181700,226418740,3740,3740,3740,3740,0
|
|
20241127,181600,226418740,3740,3740,3740,3740,0
|
|
20241127,181500,226418740,3740,3740,3740,3740,0
|
|
20241127,181400,226418740,3740,3740,3740,3740,0
|
|
20241127,181300,226418740,3740,3740,3740,3740,0
|
|
20241127,181200,226418740,3740,3740,3740,3740,0
|
|
20241127,181100,226418740,3740,3740,3740,3740,0
|
|
20241127,181000,226418740,3740,3740,3740,3740,0
|
|
20241127,180900,226418740,3740,3740,3740,3740,0
|
|
20241127,180800,226418740,3740,3740,3740,3740,0
|
|
20241127,180700,226418740,3740,3740,3740,3740,0
|
|
20241127,180600,226418740,3740,3740,3740,3740,0
|
|
20241127,180500,226418740,3740,3740,3740,3740,0
|
|
20241127,180400,226418740,3740,3740,3740,3740,0
|
|
20241127,180300,226418740,3740,3740,3740,3740,157
|
|
20241127,180200,226418740,3740,3740,3740,3740,0
|
|
20241127,180100,226418740,3740,3740,3740,3740,0
|
|
20241127,180000,226418740,3740,3740,3740,3740,0
|
|
20241127,175900,226418740,3740,3740,3740,3740,0
|
|
20241127,175800,226418740,3740,3740,3740,3740,0
|
|
20241127,175700,226418740,3740,3740,3740,3740,0
|
|
20241127,175600,226418740,3740,3740,3740,3740,0
|
|
20241127,175500,226418740,3740,3740,3740,3740,0
|
|
20241127,175400,226418740,3740,3740,3740,3740,0
|
|
20241127,175300,226418740,3740,3740,3740,3740,0
|
|
20241127,175200,226418740,3740,3740,3740,3740,0
|
|
20241127,175100,226418740,3740,3740,3740,3740,0
|
|
20241127,175000,226418740,3740,3740,3740,3740,0
|
|
20241127,174900,226418740,3740,3740,3740,3740,0
|
|
20241127,174800,226418740,3740,3740,3740,3740,0
|
|
20241127,174700,226418740,3740,3740,3740,3740,0
|
|
20241127,174600,226418740,3740,3740,3740,3740,0
|
|
20241127,174500,226418740,3740,3740,3740,3740,0
|
|
20241127,174400,226418740,3740,3740,3740,3740,0
|
|
20241127,174300,226418740,3740,3740,3740,3740,0
|
|
20241127,174200,226418740,3740,3740,3740,3740,0
|
|
20241127,174100,226418740,3740,3740,3740,3740,0
|
|
20241127,174000,226418740,3740,3740,3740,3740,0
|
|
20241127,173900,226418740,3740,3740,3740,3740,0
|
|
20241127,173800,226418740,3740,3740,3740,3740,0
|
|
20241127,173700,226418740,3740,3740,3740,3740,0
|
|
20241127,173600,226418740,3740,3740,3740,3740,0
|
|
20241127,173500,226418740,3740,3740,3740,3740,0
|
|
20241127,173400,226418740,3740,3740,3740,3740,0
|
|
20241127,173300,226418740,3740,3740,3740,3740,157
|
|
20241127,173200,226418740,3740,3740,3740,3740,0
|
|
20241127,173100,226418740,3740,3740,3740,3740,0
|
|
20241127,173000,226418740,3740,3740,3740,3740,0
|
|
20241127,172900,226418740,3740,3740,3740,3740,0
|
|
20241127,172800,226418740,3740,3740,3740,3740,0
|
|
20241127,172700,226418740,3740,3740,3740,3740,0
|
|
20241127,172600,226418740,3740,3740,3740,3740,0
|
|
20241127,172500,226418740,3740,3740,3740,3740,0
|
|
20241127,172400,226418740,3740,3740,3740,3740,0
|
|
20241127,172300,226418740,3740,3740,3740,3740,0
|
|
20241127,172200,226418740,3740,3740,3740,3740,0
|
|
20241127,172100,226418740,3740,3740,3740,3740,0
|
|
20241127,172000,226418740,3740,3740,3740,3740,0
|
|
20241127,171900,226418740,3740,3740,3740,3740,0
|
|
20241127,171800,226418740,3740,3740,3740,3740,0
|
|
20241127,171700,226418740,3740,3740,3740,3740,0
|
|
20241127,171600,226418740,3740,3740,3740,3740,0
|
|
20241127,171500,226418740,3740,3740,3740,3740,0
|
|
20241127,171400,226418740,3740,3740,3740,3740,0
|
|
20241127,171300,226418740,3740,3740,3740,3740,0
|
|
20241127,171200,226418740,3740,3740,3740,3740,0
|
|
20241127,171100,226418740,3740,3740,3740,3740,0
|
|
20241127,171000,226418740,3740,3740,3740,3740,0
|
|
20241127,170900,226418740,3740,3740,3740,3740,0
|
|
20241127,170800,226418740,3740,3740,3740,3740,0
|
|
20241127,170700,226418740,3740,3740,3740,3740,0
|
|
20241127,170600,226418740,3740,3740,3740,3740,0
|
|
20241127,170500,226418740,3740,3740,3740,3740,0
|
|
20241127,170400,226418740,3740,3740,3740,3740,0
|
|
20241127,170300,226418740,3740,3740,3740,3740,157
|
|
20241127,170200,226418740,3740,3740,3740,3740,0
|
|
20241127,170100,226418740,3740,3740,3740,3740,0
|
|
20241127,170000,226418740,3740,3740,3740,3740,0
|
|
20241127,165900,226418740,3740,3740,3740,3740,0
|
|
20241127,165800,226418740,3740,3740,3740,3740,0
|
|
20241127,165700,226418740,3740,3740,3740,3740,0
|
|
20241127,165600,226418740,3740,3740,3740,3740,0
|
|
20241127,165500,226418740,3740,3740,3740,3740,0
|
|
20241127,165400,226418740,3740,3740,3740,3740,0
|
|
20241127,165300,226418740,3740,3740,3740,3740,0
|
|
20241127,165200,226418740,3740,3740,3740,3740,0
|
|
20241127,165100,226418740,3740,3740,3740,3740,0
|
|
20241127,165000,226418740,3740,3740,3740,3740,0
|
|
20241127,164900,226418740,3740,3740,3740,3740,0
|
|
20241127,164800,226418740,3740,3740,3740,3740,0
|
|
20241127,164700,226418740,3740,3740,3740,3740,0
|
|
20241127,164600,226418740,3740,3740,3740,3740,0
|
|
20241127,164500,226418740,3740,3740,3740,3740,0
|
|
20241127,164400,226418740,3740,3740,3740,3740,0
|
|
20241127,164300,226418740,3740,3740,3740,3740,0
|
|
20241127,164200,226418740,3740,3740,3740,3740,0
|
|
20241127,164100,226418740,3740,3740,3740,3740,0
|
|
20241127,164000,226418740,3740,3740,3740,3740,0
|
|
20241127,163900,226418740,3740,3740,3740,3740,0
|
|
20241127,163800,226418740,3740,3740,3740,3740,0
|
|
20241127,163700,226418740,3740,3740,3740,3740,0
|
|
20241127,163600,226418740,3740,3740,3740,3740,0
|
|
20241127,163500,226418740,3740,3740,3740,3740,0
|
|
20241127,163400,226418740,3740,3740,3740,3740,0
|
|
20241127,163300,226418740,3740,3740,3740,3740,157
|
|
20241127,163200,226418740,3740,3740,3740,3740,0
|
|
20241127,163100,226418740,3740,3740,3740,3740,0
|
|
20241127,163000,226418740,3740,3740,3740,3740,0
|
|
20241127,162900,226418740,3740,3740,3740,3740,0
|
|
20241127,162800,226418740,3740,3740,3740,3740,0
|
|
20241127,162700,226418740,3740,3740,3740,3740,0
|
|
20241127,162600,226418740,3740,3740,3740,3740,0
|
|
20241127,162500,226418740,3740,3740,3740,3740,0
|
|
20241127,162400,226418740,3740,3740,3740,3740,0
|
|
20241127,162300,226418740,3740,3740,3740,3740,0
|
|
20241127,162200,226418740,3740,3740,3740,3740,0
|
|
20241127,162100,226418740,3740,3740,3740,3740,0
|
|
20241127,162000,226418740,3740,3740,3740,3740,0
|
|
20241127,161900,226418740,3740,3740,3740,3740,0
|
|
20241127,161800,226418740,3740,3740,3740,3740,0
|
|
20241127,161700,226418740,3740,3740,3740,3740,0
|
|
20241127,161600,226418740,3740,3740,3740,3740,0
|
|
20241127,161500,226418740,3740,3740,3740,3740,0
|
|
20241127,161400,226418740,3740,3740,3740,3740,0
|
|
20241127,161300,226418740,3740,3740,3740,3740,0
|
|
20241127,161200,226418740,3740,3740,3740,3740,0
|
|
20241127,161100,226418740,3740,3740,3740,3740,0
|
|
20241127,161000,226418740,3740,3740,3740,3740,0
|
|
20241127,160900,226418740,3740,3740,3740,3740,0
|
|
20241127,160800,226418740,3740,3740,3740,3740,0
|
|
20241127,160700,226418740,3740,3740,3740,3740,0
|
|
20241127,160600,226418740,3740,3740,3740,3740,0
|
|
20241127,160500,226418740,3740,3740,3740,3740,0
|
|
20241127,160400,226418740,3740,3740,3740,3740,0
|
|
20241127,160300,226418740,3740,3740,3740,3740,157
|
|
20241127,160200,226418740,3740,3740,3740,3740,0
|
|
20241127,160100,226418740,3740,3740,3740,3740,0
|
|
20241127,160000,226418740,3740,3740,3740,3740,0
|
|
20241127,155900,226418740,3740,3740,3740,3740,0
|
|
20241127,155800,226418740,3740,3740,3740,3740,0
|
|
20241127,155700,226418740,3740,3740,3740,3740,0
|
|
20241127,155600,226418740,3740,3740,3740,3740,0
|
|
20241127,155500,226418740,3740,3740,3740,3740,0
|
|
20241127,155400,226418740,3740,3740,3740,3740,0
|
|
20241127,155300,226418740,3740,3740,3740,3740,0
|
|
20241127,155200,226418740,3740,3740,3740,3740,0
|
|
20241127,155100,226418740,3740,3740,3740,3740,0
|
|
20241127,155000,226418740,3740,3740,3740,3740,0
|
|
20241127,154900,226418740,3740,3740,3740,3740,0
|
|
20241127,154800,226418740,3740,3740,3740,3740,0
|
|
20241127,154700,226418740,3740,3740,3740,3740,0
|
|
20241127,154600,226418740,3740,3740,3740,3740,0
|
|
20241127,154500,226418740,3740,3740,3740,3740,0
|
|
20241127,154400,226418740,3740,3740,3740,3740,0
|
|
20241127,154300,226418740,3740,3740,3740,3740,0
|
|
20241127,154200,226418740,3740,3740,3740,3740,0
|
|
20241127,154100,226418740,3740,3740,3740,3740,0
|
|
20241127,154000,226418740,3740,3740,3740,3740,0
|
|
20241127,153900,226418740,3740,3740,3740,3740,0
|
|
20241127,153800,226418740,3740,3740,3740,3740,0
|
|
20241127,153700,226418740,3740,3740,3740,3740,0
|
|
20241127,153600,226418740,3740,3740,3740,3740,0
|
|
20241127,153500,226418740,3740,3740,3740,3740,0
|
|
20241127,153400,226418740,3740,3740,3740,3740,0
|
|
20241127,153300,226418740,3740,3740,3740,3740,157
|
|
20241127,153200,226418740,3740,3740,3740,3740,0
|
|
20241127,153100,226418740,3740,3740,3740,3740,0
|
|
20241127,153000,226418740,3740,3740,3740,3740,157
|
|
20241127,152900,225831560,3725,3725,3725,3725,0
|
|
20241127,152800,225831560,3725,3725,3725,3725,0
|
|
20241127,152700,225831560,3725,3725,3725,3725,0
|
|
20241127,152600,225831560,3725,3725,3725,3725,0
|
|
20241127,152500,225831560,3725,3725,3725,3725,0
|
|
20241127,152400,225831560,3725,3725,3725,3725,0
|
|
20241127,152300,225831560,3725,3725,3725,3725,0
|
|
20241127,152200,225831560,3725,3725,3725,3725,0
|
|
20241127,152100,225831560,3725,3725,3725,3725,0
|
|
20241127,152000,225831560,3725,3725,3725,3725,0
|
|
20241127,151900,225831560,3725,3740,3740,3725,701
|
|
20241127,151800,223214700,3735,3735,3735,3735,406
|
|
20241127,151700,221698290,3740,3740,3740,3740,200
|
|
20241127,151600,220950290,3740,3740,3740,3740,0
|
|
20241127,151500,220950290,3740,3740,3740,3740,2
|
|
20241127,151400,220942810,3740,3740,3740,3740,0
|
|
20241127,151300,220942810,3740,3740,3740,3740,21
|
|
20241127,151200,220864270,3740,3740,3740,3740,19
|
|
20241127,151100,220793210,3735,3735,3735,3735,1
|
|
20241127,151000,220789475,3735,3740,3740,3735,1392
|
|
20241127,150900,215590310,3750,3750,3750,3750,0
|
|
20241127,150800,215590310,3750,3750,3750,3750,0
|
|
20241127,150700,215590310,3750,3750,3750,3750,1
|
|
20241127,150600,215586560,3760,3760,3760,3760,0
|
|
20241127,150500,215586560,3760,3760,3760,3760,0
|
|
20241127,150400,215586560,3760,3760,3760,3760,0
|
|
20241127,150300,215586560,3760,3760,3760,3760,0
|
|
20241127,150200,215586560,3760,3760,3760,3760,0
|
|
20241127,150100,215586560,3760,3755,3760,3755,270
|
|
20241127,150000,214571410,3755,3755,3755,3755,0
|
|
20241127,145900,214571410,3755,3755,3755,3755,0
|
|
20241127,145800,214571410,3755,3755,3755,3755,377
|
|
20241127,145700,213155775,3760,3760,3760,3760,0
|
|
20241127,145600,213155775,3760,3740,3760,3740,1828
|
|
20241127,145500,206295760,3740,3740,3740,3740,15
|
|
20241127,145400,206239660,3735,3735,3735,3735,0
|
|
20241127,145300,206239660,3735,3735,3735,3735,0
|
|
20241127,145200,206239660,3735,3735,3735,3735,179
|
|
20241127,145100,205571095,3730,3730,3730,3730,0
|
|
20241127,145000,205571095,3730,3730,3730,3730,1
|
|
20241127,144900,205567365,3730,3730,3730,3730,0
|
|
20241127,144800,205567365,3730,3730,3730,3730,100
|
|
20241127,144700,205194365,3735,3735,3735,3735,0
|
|
20241127,144600,205194365,3735,3735,3735,3735,1
|
|
20241127,144500,205190630,3730,3730,3730,3730,10
|
|
20241127,144400,205153330,3735,3735,3735,3735,50
|
|
20241127,144300,204966580,3735,3735,3735,3735,0
|
|
20241127,144200,204966580,3735,3735,3735,3735,5
|
|
20241127,144100,204947905,3730,3730,3730,3730,0
|
|
20241127,144000,204947905,3730,3730,3730,3730,0
|
|
20241127,143900,204947905,3730,3730,3730,3730,0
|
|
20241127,143800,204947905,3730,3730,3730,3730,0
|
|
20241127,143700,204947905,3730,3730,3730,3730,793
|
|
20241127,143600,201990015,3725,3725,3725,3725,227
|
|
20241127,143500,201144440,3725,3725,3725,3725,0
|
|
20241127,143400,201144440,3725,3725,3725,3725,0
|
|
20241127,143300,201144440,3725,3725,3725,3725,2
|
|
20241127,143200,201136990,3725,3725,3725,3725,100
|
|
20241127,143100,200764490,3725,3725,3725,3725,0
|
|
20241127,143000,200764490,3725,3725,3725,3725,1
|
|
20241127,142900,200760765,3710,3710,3710,3710,0
|
|
20241127,142800,200760765,3710,3710,3710,3710,0
|
|
20241127,142700,200760765,3710,3710,3710,3710,0
|
|
20241127,142600,200760765,3710,3710,3710,3710,0
|
|
20241127,142500,200760765,3710,3710,3710,3710,1
|
|
20241127,142400,200757055,3710,3710,3710,3710,0
|
|
20241127,142300,200757055,3710,3710,3710,3710,3
|
|
20241127,142200,200745925,3725,3715,3725,3710,123
|
|
20241127,142100,200289330,3720,3720,3720,3720,0
|
|
20241127,142000,200289330,3720,3720,3720,3720,0
|
|
20241127,141900,200289330,3720,3720,3720,3720,0
|
|
20241127,141800,200289330,3720,3720,3720,3720,0
|
|
20241127,141700,200289330,3720,3720,3720,3720,0
|
|
20241127,141600,200289330,3720,3720,3720,3720,5
|
|
20241127,141500,200270730,3720,3720,3720,3720,0
|
|
20241127,141400,200270730,3720,3720,3720,3720,0
|
|
20241127,141300,200270730,3720,3720,3720,3720,0
|
|
20241127,141200,200270730,3720,3720,3720,3720,0
|
|
20241127,141100,200270730,3720,3720,3720,3720,0
|
|
20241127,141000,200270730,3720,3720,3720,3720,0
|
|
20241127,140900,200270730,3720,3720,3720,3720,100
|
|
20241127,140800,199898730,3720,3720,3720,3720,0
|
|
20241127,140700,199898730,3720,3720,3720,3720,0
|
|
20241127,140600,199898730,3720,3720,3720,3720,0
|
|
20241127,140500,199898730,3720,3720,3720,3720,0
|
|
20241127,140400,199898730,3720,3720,3720,3720,0
|
|
20241127,140300,199898730,3720,3720,3720,3720,0
|
|
20241127,140200,199898730,3720,3720,3720,3720,406
|
|
20241127,140100,198388410,3725,3725,3725,3725,270
|
|
20241127,140000,197382660,3725,3725,3725,3725,1
|
|
20241127,135900,197378935,3725,3725,3725,3725,0
|
|
20241127,135800,197378935,3725,3725,3725,3725,0
|
|
20241127,135700,197378935,3725,3725,3725,3725,0
|
|
20241127,135600,197378935,3725,3725,3725,3725,0
|
|
20241127,135500,197378935,3725,3725,3725,3725,0
|
|
20241127,135400,197378935,3725,3725,3725,3725,0
|
|
20241127,135300,197378935,3725,3725,3725,3725,0
|
|
20241127,135200,197378935,3725,3725,3725,3725,9
|
|
20241127,135100,197345410,3725,3725,3725,3725,0
|
|
20241127,135000,197345410,3725,3725,3725,3725,0
|
|
20241127,134900,197345410,3725,3725,3725,3725,100
|
|
20241127,134800,196972910,3720,3720,3720,3720,1891
|
|
20241127,134700,189938390,3720,3720,3720,3720,0
|
|
20241127,134600,189938390,3720,3720,3720,3720,850
|
|
20241127,134500,186776390,3725,3725,3725,3725,0
|
|
20241127,134400,186776390,3725,3725,3725,3725,0
|
|
20241127,134300,186776390,3725,3725,3725,3725,0
|
|
20241127,134200,186776390,3725,3725,3725,3725,0
|
|
20241127,134100,186776390,3725,3725,3725,3725,0
|
|
20241127,134000,186776390,3725,3725,3725,3725,0
|
|
20241127,133900,186776390,3725,3725,3725,3725,0
|
|
20241127,133800,186776390,3725,3725,3725,3725,0
|
|
20241127,133700,186776390,3725,3725,3725,3725,0
|
|
20241127,133600,186776390,3725,3725,3725,3725,0
|
|
20241127,133500,186776390,3725,3725,3725,3725,3
|
|
20241127,133400,186765215,3725,3725,3725,3725,70
|
|
20241127,133300,186504465,3725,3725,3725,3725,0
|
|
20241127,133200,186504465,3725,3725,3725,3725,0
|
|
20241127,133100,186504465,3725,3725,3725,3725,0
|
|
20241127,133000,186504465,3725,3725,3725,3725,0
|
|
20241127,132900,186504465,3725,3725,3725,3725,0
|
|
20241127,132800,186504465,3725,3725,3725,3725,10
|
|
20241127,132700,186467215,3730,3730,3730,3730,0
|
|
20241127,132600,186467215,3730,3730,3730,3730,1
|
|
20241127,132500,186463485,3725,3725,3725,3725,0
|
|
20241127,132400,186463485,3725,3725,3725,3725,0
|
|
20241127,132300,186463485,3725,3720,3725,3720,230
|
|
20241127,132200,185606785,3730,3730,3730,3730,0
|
|
20241127,132100,185606785,3730,3730,3730,3730,0
|
|
20241127,132000,185606785,3730,3730,3730,3730,0
|
|
20241127,131900,185606785,3730,3730,3730,3730,0
|
|
20241127,131800,185606785,3730,3730,3730,3730,0
|
|
20241127,131700,185606785,3730,3730,3730,3730,0
|
|
20241127,131600,185606785,3730,3730,3730,3730,0
|
|
20241127,131500,185606785,3730,3730,3730,3730,0
|
|
20241127,131400,185606785,3730,3730,3730,3730,0
|
|
20241127,131300,185606785,3730,3730,3730,3730,0
|
|
20241127,131200,185606785,3730,3730,3730,3730,10
|
|
20241127,131100,185569485,3730,3730,3730,3730,0
|
|
20241127,131000,185569485,3730,3730,3730,3730,0
|
|
20241127,130900,185569485,3730,3730,3730,3730,0
|
|
20241127,130800,185569485,3730,3730,3730,3730,0
|
|
20241127,130700,185569485,3730,3730,3730,3730,0
|
|
20241127,130600,185569485,3730,3730,3730,3730,10
|
|
20241127,130500,185532185,3730,3715,3730,3715,294
|
|
20241127,130400,184439525,3730,3730,3730,3730,0
|
|
20241127,130300,184439525,3730,3730,3730,3730,449
|
|
20241127,130200,182764755,3730,3730,3730,3730,61
|
|
20241127,130100,182537225,3730,3730,3730,3730,0
|
|
20241127,130000,182537225,3730,3730,3730,3730,0
|
|
20241127,125900,182537225,3730,3730,3730,3730,50
|
|
20241127,125800,182350725,3730,3730,3730,3730,0
|
|
20241127,125700,182350725,3730,3730,3730,3730,239
|
|
20241127,125600,181459255,3730,3730,3730,3730,700
|
|
20241127,125500,178848255,3730,3725,3730,3725,424
|
|
20241127,125400,177268235,3725,3725,3725,3725,0
|
|
20241127,125300,177268235,3725,3720,3725,3720,1415
|
|
20241127,125200,171999150,3720,3720,3720,3720,10
|
|
20241127,125100,171961950,3720,3720,3720,3720,0
|
|
20241127,125000,171961950,3720,3720,3720,3720,10
|
|
20241127,124900,171924750,3720,3720,3720,3720,167
|
|
20241127,124800,171303510,3720,3720,3720,3720,100
|
|
20241127,124700,170931510,3720,3720,3720,3720,0
|
|
20241127,124600,170931510,3720,3720,3720,3720,10
|
|
20241127,124500,170894310,3720,3720,3720,3720,81
|
|
20241127,124400,170592990,3720,3720,3720,3720,0
|
|
20241127,124300,170592990,3720,3720,3720,3720,90
|
|
20241127,124200,170258190,3720,3710,3720,3710,5
|
|
20241127,124100,170239600,3710,3710,3710,3710,1
|
|
20241127,124000,170235890,3725,3725,3725,3725,0
|
|
20241127,123900,170235890,3725,3725,3725,3725,3
|
|
20241127,123800,170224715,3725,3710,3725,3700,554
|
|
20241127,123700,168173390,3690,3720,3720,3690,8500
|
|
20241127,123600,136719705,3725,3725,3725,3725,0
|
|
20241127,123500,136719705,3725,3725,3725,3725,0
|
|
20241127,123400,136719705,3725,3725,3725,3725,0
|
|
20241127,123300,136719705,3725,3725,3725,3725,0
|
|
20241127,123200,136719705,3725,3725,3725,3725,0
|
|
20241127,123100,136719705,3725,3725,3725,3725,0
|
|
20241127,123000,136719705,3725,3725,3725,3725,0
|
|
20241127,122900,136719705,3725,3725,3725,3725,0
|
|
20241127,122800,136719705,3725,3725,3725,3725,0
|
|
20241127,122700,136719705,3725,3725,3725,3725,0
|
|
20241127,122600,136719705,3725,3725,3725,3725,0
|
|
20241127,122500,136719705,3725,3725,3725,3725,1
|
|
20241127,122400,136715980,3725,3725,3725,3725,0
|
|
20241127,122300,136715980,3725,3725,3725,3725,0
|
|
20241127,122200,136715980,3725,3725,3725,3725,312
|
|
20241127,122100,135553780,3725,3725,3725,3725,0
|
|
20241127,122000,135553780,3725,3725,3725,3725,0
|
|
20241127,121900,135553780,3725,3725,3725,3725,0
|
|
20241127,121800,135553780,3725,3725,3725,3725,0
|
|
20241127,121700,135553780,3725,3725,3725,3725,0
|
|
20241127,121600,135553780,3725,3725,3725,3725,0
|
|
20241127,121500,135553780,3725,3725,3725,3725,0
|
|
20241127,121400,135553780,3725,3725,3725,3725,150
|
|
20241127,121300,134995030,3725,3725,3725,3725,0
|
|
20241127,121200,134995030,3725,3725,3725,3725,0
|
|
20241127,121100,134995030,3725,3725,3725,3725,26
|
|
20241127,121000,134898180,3735,3735,3735,3735,4
|
|
20241127,120900,134883240,3735,3735,3735,3735,1
|
|
20241127,120800,134879505,3735,3735,3735,3735,0
|
|
20241127,120700,134879505,3735,3735,3735,3735,0
|
|
20241127,120600,134879505,3735,3735,3735,3735,0
|
|
20241127,120500,134879505,3735,3735,3735,3735,0
|
|
20241127,120400,134879505,3735,3735,3735,3735,0
|
|
20241127,120300,134879505,3735,3735,3735,3735,0
|
|
20241127,120200,134879505,3735,3735,3735,3735,20
|
|
20241127,120100,134804805,3735,3735,3735,3735,0
|
|
20241127,120000,134804805,3735,3735,3735,3735,2
|
|
20241127,115900,134797335,3735,3735,3735,3735,100
|
|
20241127,115800,134423835,3735,3735,3735,3735,0
|
|
20241127,115700,134423835,3735,3735,3735,3735,0
|
|
20241127,115600,134423835,3735,3735,3735,3735,0
|
|
20241127,115500,134423835,3735,3735,3735,3735,0
|
|
20241127,115400,134423835,3735,3735,3735,3735,0
|
|
20241127,115300,134423835,3735,3730,3735,3730,102
|
|
20241127,115200,134042915,3730,3730,3730,3730,0
|
|
20241127,115100,134042915,3730,3730,3730,3730,166
|
|
20241127,115000,133423735,3730,3725,3730,3725,15
|
|
20241127,114900,133367855,3720,3720,3720,3720,0
|
|
20241127,114800,133367855,3720,3720,3720,3720,579
|
|
20241127,114700,131213975,3715,3715,3715,3715,0
|
|
20241127,114600,131213975,3715,3715,3715,3715,1
|
|
20241127,114500,131210260,3715,3715,3715,3715,0
|
|
20241127,114400,131210260,3715,3715,3720,3715,959
|
|
20241127,114300,127642985,3715,3715,3715,3715,377
|
|
20241127,114200,126242430,3725,3725,3725,3725,801
|
|
20241127,114100,123258705,3725,3725,3725,3725,199
|
|
20241127,114000,122517430,3720,3720,3720,3720,28
|
|
20241127,113900,122413270,3720,3715,3720,3715,72
|
|
20241127,113800,122145435,3720,3720,3720,3720,200
|
|
20241127,113700,121401435,3720,3720,3720,3720,100
|
|
20241127,113600,121029435,3720,3720,3720,3720,100
|
|
20241127,113500,120657435,3720,3720,3720,3720,2
|
|
20241127,113400,120649995,3720,3720,3720,3720,0
|
|
20241127,113300,120649995,3720,3720,3720,3720,0
|
|
20241127,113200,120649995,3720,3720,3720,3720,1
|
|
20241127,113100,120646275,3705,3705,3705,3705,0
|
|
20241127,113000,120646275,3705,3705,3705,3705,0
|
|
20241127,112900,120646275,3705,3705,3705,3705,1
|
|
20241127,112800,120642570,3705,3705,3705,3705,0
|
|
20241127,112700,120642570,3705,3705,3705,3705,0
|
|
20241127,112600,120642570,3705,3705,3705,3705,0
|
|
20241127,112500,120642570,3705,3715,3715,3705,300
|
|
20241127,112400,119531020,3720,3720,3720,3720,0
|
|
20241127,112300,119531020,3720,3720,3720,3720,0
|
|
20241127,112200,119531020,3720,3720,3720,3720,0
|
|
20241127,112100,119531020,3720,3720,3720,3720,0
|
|
20241127,112000,119531020,3720,3720,3720,3720,1
|
|
20241127,111900,119527300,3705,3715,3715,3705,1500
|
|
20241127,111800,113966330,3720,3720,3720,3720,500
|
|
20241127,111700,112106330,3715,3715,3715,3715,1
|
|
20241127,111600,112102615,3715,3715,3715,3715,38
|
|
20241127,111500,111961445,3715,3715,3715,3715,0
|
|
20241127,111400,111961445,3715,3715,3715,3715,1
|
|
20241127,111300,111957730,3700,3700,3700,3700,0
|
|
20241127,111200,111957730,3700,3700,3700,3700,0
|
|
20241127,111100,111957730,3700,3700,3700,3700,0
|
|
20241127,111000,111957730,3700,3720,3720,3700,2321
|
|
20241127,110900,103342970,3720,3730,3730,3720,115
|
|
20241127,110800,102914270,3720,3720,3720,3720,1
|
|
20241127,110700,102910550,3720,3730,3730,3720,11
|
|
20241127,110600,102869530,3730,3730,3730,3730,0
|
|
20241127,110500,102869530,3730,3730,3730,3730,0
|
|
20241127,110400,102869530,3730,3730,3730,3730,0
|
|
20241127,110300,102869530,3730,3730,3730,3730,0
|
|
20241127,110200,102869530,3730,3730,3730,3730,0
|
|
20241127,110100,102869530,3730,3730,3730,3730,0
|
|
20241127,110000,102869530,3730,3730,3730,3730,0
|
|
20241127,105900,102869530,3730,3730,3730,3730,0
|
|
20241127,105800,102869530,3730,3725,3730,3725,6
|
|
20241127,105700,102847175,3720,3720,3720,3720,2
|
|
20241127,105600,102839735,3725,3725,3725,3725,0
|
|
20241127,105500,102839735,3725,3725,3725,3725,20
|
|
20241127,105400,102765235,3725,3725,3725,3725,0
|
|
20241127,105300,102765235,3725,3725,3725,3725,0
|
|
20241127,105200,102765235,3725,3725,3725,3725,1
|
|
20241127,105100,102761510,3735,3735,3735,3735,0
|
|
20241127,105000,102761510,3735,3735,3735,3735,0
|
|
20241127,104900,102761510,3735,3735,3735,3735,0
|
|
20241127,104800,102761510,3735,3735,3735,3735,0
|
|
20241127,104700,102761510,3735,3735,3735,3735,0
|
|
20241127,104600,102761510,3735,3735,3735,3735,0
|
|
20241127,104500,102761510,3735,3735,3735,3735,0
|
|
20241127,104400,102761510,3735,3735,3735,3735,0
|
|
20241127,104300,102761510,3735,3735,3735,3735,0
|
|
20241127,104200,102761510,3735,3735,3735,3735,0
|
|
20241127,104100,102761510,3735,3735,3735,3735,0
|
|
20241127,104000,102761510,3735,3720,3735,3720,102
|
|
20241127,103900,102381670,3720,3720,3720,3720,0
|
|
20241127,103800,102381670,3720,3720,3720,3720,100
|
|
20241127,103700,102009670,3725,3725,3725,3725,135
|
|
20241127,103600,101506795,3725,3725,3725,3725,0
|
|
20241127,103500,101506795,3725,3725,3725,3725,0
|
|
20241127,103400,101506795,3725,3725,3725,3725,0
|
|
20241127,103300,101506795,3725,3725,3725,3725,2
|
|
20241127,103200,101499345,3725,3725,3725,3725,0
|
|
20241127,103100,101499345,3725,3725,3725,3725,0
|
|
20241127,103000,101499345,3725,3725,3725,3725,0
|
|
20241127,102900,101499345,3725,3725,3725,3725,1
|
|
20241127,102800,101495620,3725,3725,3725,3725,1
|
|
20241127,102700,101491895,3725,3725,3725,3725,0
|
|
20241127,102600,101491895,3725,3725,3725,3725,0
|
|
20241127,102500,101491895,3725,3725,3725,3725,0
|
|
20241127,102400,101491895,3725,3725,3725,3725,0
|
|
20241127,102300,101491895,3725,3725,3725,3725,0
|
|
20241127,102200,101491895,3725,3725,3725,3725,0
|
|
20241127,102100,101491895,3725,3725,3725,3725,0
|
|
20241127,102000,101491895,3725,3725,3725,3725,1
|
|
20241127,101900,101488170,3705,3705,3705,3705,0
|
|
20241127,101800,101488170,3705,3730,3730,3695,4185
|
|
20241127,101700,85954110,3730,3730,3730,3730,23
|
|
20241127,101600,85868320,3730,3730,3730,3730,29
|
|
20241127,101500,85760150,3730,3730,3730,3730,0
|
|
20241127,101400,85760150,3730,3730,3730,3730,0
|
|
20241127,101300,85760150,3730,3730,3730,3730,1
|
|
20241127,101200,85756420,3715,3715,3715,3715,0
|
|
20241127,101100,85756420,3715,3715,3715,3715,0
|
|
20241127,101000,85756420,3715,3715,3715,3715,0
|
|
20241127,100900,85756420,3715,3715,3715,3715,0
|
|
20241127,100800,85756420,3715,3725,3730,3715,6438
|
|
20241127,100700,61745175,3720,3720,3720,3720,897
|
|
20241127,100600,58408335,3720,3720,3720,3720,4
|
|
20241127,100500,58393455,3720,3720,3720,3720,100
|
|
20241127,100400,58021455,3720,3720,3720,3720,462
|
|
20241127,100300,56302815,3720,3725,3725,3720,39
|
|
20241127,100200,56157730,3725,3725,3725,3725,429
|
|
20241127,100100,54559705,3730,3725,3730,3725,125
|
|
20241127,100000,54093830,3730,3730,3730,3730,50
|
|
20241127,095900,53907330,3725,3725,3725,3725,0
|
|
20241127,095800,53907330,3725,3725,3725,3725,0
|
|
20241127,095700,53907330,3725,3725,3725,3725,0
|
|
20241127,095600,53907330,3725,3725,3725,3725,0
|
|
20241127,095500,53907330,3725,3720,3725,3720,264
|
|
20241127,095400,52925245,3720,3720,3720,3720,0
|
|
20241127,095300,52925245,3720,3720,3720,3720,0
|
|
20241127,095200,52925245,3720,3720,3720,3720,83
|
|
20241127,095100,52616485,3720,3720,3720,3720,0
|
|
20241127,095000,52616485,3720,3720,3720,3720,0
|
|
20241127,094900,52616485,3720,3720,3720,3720,25
|
|
20241127,094800,52523485,3720,3720,3720,3720,0
|
|
20241127,094700,52523485,3720,3720,3720,3720,1
|
|
20241127,094600,52519765,3720,3720,3720,3720,0
|
|
20241127,094500,52519765,3720,3720,3725,3720,3
|
|
20241127,094400,52508600,3720,3710,3720,3710,54
|
|
20241127,094300,52308115,3710,3710,3710,3710,1
|
|
20241127,094200,52304405,3730,3710,3730,3710,32
|
|
20241127,094100,52185215,3695,3695,3695,3695,0
|
|
20241127,094000,52185215,3695,3700,3700,3695,842
|
|
20241127,093900,49070015,3700,3700,3700,3700,0
|
|
20241127,093800,49070015,3700,3700,3700,3700,745
|
|
20241127,093700,46313515,3710,3710,3710,3710,0
|
|
20241127,093600,46313515,3710,3710,3710,3710,0
|
|
20241127,093500,46313515,3710,3710,3710,3710,10
|
|
20241127,093400,46276415,3725,3710,3725,3710,17
|
|
20241127,093300,46213240,3700,3700,3700,3700,0
|
|
20241127,093200,46213240,3700,3705,3705,3700,524
|
|
20241127,093100,44274320,3735,3735,3735,3735,0
|
|
20241127,093000,44274320,3735,3710,3735,3700,3120
|
|
20241127,092900,32712750,3720,3720,3720,3720,0
|
|
20241127,092800,32712750,3720,3710,3725,3710,3467
|
|
20241127,092700,19799505,3705,3715,3715,3705,276
|
|
20241127,092600,18775330,3715,3715,3715,3715,61
|
|
20241127,092500,18548715,3720,3720,3720,3720,0
|
|
20241127,092400,18548715,3720,3720,3720,3720,1
|
|
20241127,092300,18544995,3715,3725,3725,3715,889
|
|
20241127,092200,15236520,3720,3725,3725,3720,393
|
|
20241127,092100,13774060,3740,3740,3740,3740,0
|
|
20241127,092000,13774060,3740,3740,3740,3740,0
|
|
20241127,091900,13774060,3740,3740,3740,3740,0
|
|
20241127,091800,13774060,3740,3740,3740,3740,0
|
|
20241127,091700,13774060,3740,3740,3740,3740,2
|
|
20241127,091600,13766580,3710,3710,3710,3710,96
|
|
20241127,091500,13410420,3715,3715,3715,3715,0
|
|
20241127,091400,13410420,3715,3715,3715,3715,840
|
|
20241127,091300,10289820,3715,3725,3725,3715,1500
|
|
20241127,091200,4703455,3735,3735,3735,3735,0
|
|
20241127,091100,4703455,3735,3735,3735,3735,10
|
|
20241127,091000,4666105,3735,3735,3735,3735,1
|
|
20241127,090900,4662370,3740,3740,3740,3740,112
|
|
20241127,090800,4243490,3760,3760,3760,3760,3
|
|
20241127,090700,4232210,3770,3770,3770,3770,5
|
|
20241127,090600,4213360,3770,3770,3770,3770,0
|
|
20241127,090500,4213360,3770,3770,3770,3770,0
|
|
20241127,090400,4213360,3770,3770,3770,3770,0
|
|
20241127,090300,4213360,3770,3770,3770,3770,0
|
|
20241127,090200,4213360,3770,3770,3770,3770,0
|
|
20241127,090100,4213360,3770,3730,3770,3725,1102
|
|
20241127,090000,104300,3725,3725,3725,3725,28
|