613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191000,447530875,3420,3420,3420,3420,2159
|
|
20241127,190900,447530875,3420,3420,3420,3420,0
|
|
20241127,190800,447530875,3420,3420,3420,3420,0
|
|
20241127,190700,447530875,3420,3420,3420,3420,0
|
|
20241127,190600,447530875,3420,3420,3420,3420,0
|
|
20241127,190500,447530875,3420,3420,3420,3420,0
|
|
20241127,190400,447530875,3420,3420,3420,3420,0
|
|
20241127,190300,447530875,3420,3420,3420,3420,0
|
|
20241127,190200,447530875,3420,3420,3420,3420,0
|
|
20241127,190100,447530875,3420,3420,3420,3420,0
|
|
20241127,190000,447530875,3420,3420,3420,3420,0
|
|
20241127,185900,447530875,3420,3420,3420,3420,0
|
|
20241127,185800,447530875,3420,3420,3420,3420,0
|
|
20241127,185700,447530875,3420,3420,3420,3420,0
|
|
20241127,185600,447530875,3420,3420,3420,3420,0
|
|
20241127,185500,447530875,3420,3420,3420,3420,0
|
|
20241127,185400,447530875,3420,3420,3420,3420,0
|
|
20241127,185300,447530875,3420,3420,3420,3420,0
|
|
20241127,185200,447530875,3420,3420,3420,3420,0
|
|
20241127,185100,447530875,3420,3420,3420,3420,0
|
|
20241127,185000,447530875,3420,3420,3420,3420,0
|
|
20241127,184900,447530875,3420,3420,3420,3420,0
|
|
20241127,184800,447530875,3420,3420,3420,3420,0
|
|
20241127,184700,447530875,3420,3420,3420,3420,0
|
|
20241127,184600,447530875,3420,3420,3420,3420,0
|
|
20241127,184500,447530875,3420,3420,3420,3420,0
|
|
20241127,184400,447530875,3420,3420,3420,3420,0
|
|
20241127,184300,447530875,3420,3420,3420,3420,0
|
|
20241127,184200,447530875,3420,3420,3420,3420,0
|
|
20241127,184100,447530875,3420,3420,3420,3420,0
|
|
20241127,184000,447530875,3420,3420,3420,3420,2159
|
|
20241127,183900,447530875,3420,3420,3420,3420,0
|
|
20241127,183800,447530875,3420,3420,3420,3420,0
|
|
20241127,183700,447530875,3420,3420,3420,3420,0
|
|
20241127,183600,447530875,3420,3420,3420,3420,0
|
|
20241127,183500,447530875,3420,3420,3420,3420,0
|
|
20241127,183400,447530875,3420,3420,3420,3420,0
|
|
20241127,183300,447530875,3420,3420,3420,3420,0
|
|
20241127,183200,447530875,3420,3420,3420,3420,0
|
|
20241127,183100,447530875,3420,3420,3420,3420,0
|
|
20241127,183000,447530875,3420,3420,3420,3420,0
|
|
20241127,182900,447530875,3420,3420,3420,3420,0
|
|
20241127,182800,447530875,3420,3420,3420,3420,0
|
|
20241127,182700,447530875,3420,3420,3420,3420,0
|
|
20241127,182600,447530875,3420,3420,3420,3420,0
|
|
20241127,182500,447530875,3420,3420,3420,3420,0
|
|
20241127,182400,447530875,3420,3420,3420,3420,0
|
|
20241127,182300,447530875,3420,3420,3420,3420,0
|
|
20241127,182200,447530875,3420,3420,3420,3420,0
|
|
20241127,182100,447530875,3420,3420,3420,3420,0
|
|
20241127,182000,447530875,3420,3420,3420,3420,0
|
|
20241127,181900,447530875,3420,3420,3420,3420,0
|
|
20241127,181800,447530875,3420,3420,3420,3420,0
|
|
20241127,181700,447530875,3420,3420,3420,3420,0
|
|
20241127,181600,447530875,3420,3420,3420,3420,0
|
|
20241127,181500,447530875,3420,3420,3420,3420,0
|
|
20241127,181400,447530875,3420,3420,3420,3420,0
|
|
20241127,181300,447530875,3420,3420,3420,3420,0
|
|
20241127,181200,447530875,3420,3420,3420,3420,0
|
|
20241127,181100,447530875,3420,3420,3420,3420,0
|
|
20241127,181000,447530875,3420,3420,3420,3420,2159
|
|
20241127,180900,447530875,3420,3420,3420,3420,0
|
|
20241127,180800,447530875,3420,3420,3420,3420,0
|
|
20241127,180700,447530875,3420,3420,3420,3420,0
|
|
20241127,180600,447530875,3420,3420,3420,3420,0
|
|
20241127,180500,447530875,3420,3420,3420,3420,0
|
|
20241127,180400,447530875,3420,3420,3420,3420,0
|
|
20241127,180300,447530875,3420,3420,3420,3420,0
|
|
20241127,180200,447530875,3420,3420,3420,3420,0
|
|
20241127,180100,447530875,3420,3420,3420,3420,0
|
|
20241127,180000,447530875,3420,3420,3420,3420,0
|
|
20241127,175900,447530875,3420,3420,3420,3420,0
|
|
20241127,175800,447530875,3420,3420,3420,3420,0
|
|
20241127,175700,447530875,3420,3420,3420,3420,0
|
|
20241127,175600,447530875,3420,3420,3420,3420,0
|
|
20241127,175500,447530875,3420,3420,3420,3420,0
|
|
20241127,175400,447530875,3420,3420,3420,3420,0
|
|
20241127,175300,447530875,3420,3420,3420,3420,0
|
|
20241127,175200,447530875,3420,3420,3420,3420,0
|
|
20241127,175100,447530875,3420,3420,3420,3420,0
|
|
20241127,175000,447530875,3420,3420,3420,3420,0
|
|
20241127,174900,447530875,3420,3420,3420,3420,0
|
|
20241127,174800,447530875,3420,3420,3420,3420,0
|
|
20241127,174700,447530875,3420,3420,3420,3420,0
|
|
20241127,174600,447530875,3420,3420,3420,3420,0
|
|
20241127,174500,447530875,3420,3420,3420,3420,0
|
|
20241127,174400,447530875,3420,3420,3420,3420,0
|
|
20241127,174300,447530875,3420,3420,3420,3420,0
|
|
20241127,174200,447530875,3420,3420,3420,3420,0
|
|
20241127,174100,447530875,3420,3420,3420,3420,0
|
|
20241127,174000,447530875,3420,3420,3420,3420,2159
|
|
20241127,173900,447530875,3420,3420,3420,3420,0
|
|
20241127,173800,447530875,3420,3420,3420,3420,0
|
|
20241127,173700,447530875,3420,3420,3420,3420,0
|
|
20241127,173600,447530875,3420,3420,3420,3420,0
|
|
20241127,173500,447530875,3420,3420,3420,3420,0
|
|
20241127,173400,447530875,3420,3420,3420,3420,0
|
|
20241127,173300,447530875,3420,3420,3420,3420,0
|
|
20241127,173200,447530875,3420,3420,3420,3420,0
|
|
20241127,173100,447530875,3420,3420,3420,3420,0
|
|
20241127,173000,447530875,3420,3420,3420,3420,0
|
|
20241127,172900,447530875,3420,3420,3420,3420,0
|
|
20241127,172800,447530875,3420,3420,3420,3420,0
|
|
20241127,172700,447530875,3420,3420,3420,3420,0
|
|
20241127,172600,447530875,3420,3420,3420,3420,0
|
|
20241127,172500,447530875,3420,3420,3420,3420,0
|
|
20241127,172400,447530875,3420,3420,3420,3420,0
|
|
20241127,172300,447530875,3420,3420,3420,3420,0
|
|
20241127,172200,447530875,3420,3420,3420,3420,0
|
|
20241127,172100,447530875,3420,3420,3420,3420,0
|
|
20241127,172000,447530875,3420,3420,3420,3420,0
|
|
20241127,171900,447530875,3420,3420,3420,3420,0
|
|
20241127,171800,447530875,3420,3420,3420,3420,0
|
|
20241127,171700,447530875,3420,3420,3420,3420,0
|
|
20241127,171600,447530875,3420,3420,3420,3420,0
|
|
20241127,171500,447530875,3420,3420,3420,3420,0
|
|
20241127,171400,447530875,3420,3420,3420,3420,0
|
|
20241127,171300,447530875,3420,3420,3420,3420,0
|
|
20241127,171200,447530875,3420,3420,3420,3420,0
|
|
20241127,171100,447530875,3420,3420,3420,3420,0
|
|
20241127,171000,447530875,3420,3420,3420,3420,2159
|
|
20241127,170900,447530875,3420,3420,3420,3420,0
|
|
20241127,170800,447530875,3420,3420,3420,3420,0
|
|
20241127,170700,447530875,3420,3420,3420,3420,0
|
|
20241127,170600,447530875,3420,3420,3420,3420,0
|
|
20241127,170500,447530875,3420,3420,3420,3420,0
|
|
20241127,170400,447530875,3420,3420,3420,3420,0
|
|
20241127,170300,447530875,3420,3420,3420,3420,0
|
|
20241127,170200,447530875,3420,3420,3420,3420,0
|
|
20241127,170100,447530875,3420,3420,3420,3420,0
|
|
20241127,170000,447530875,3420,3420,3420,3420,0
|
|
20241127,165900,447530875,3420,3420,3420,3420,0
|
|
20241127,165800,447530875,3420,3420,3420,3420,0
|
|
20241127,165700,447530875,3420,3420,3420,3420,0
|
|
20241127,165600,447530875,3420,3420,3420,3420,0
|
|
20241127,165500,447530875,3420,3420,3420,3420,0
|
|
20241127,165400,447530875,3420,3420,3420,3420,0
|
|
20241127,165300,447530875,3420,3420,3420,3420,0
|
|
20241127,165200,447530875,3420,3420,3420,3420,0
|
|
20241127,165100,447530875,3420,3420,3420,3420,0
|
|
20241127,165000,447530875,3420,3420,3420,3420,0
|
|
20241127,164900,447530875,3420,3420,3420,3420,0
|
|
20241127,164800,447530875,3420,3420,3420,3420,0
|
|
20241127,164700,447530875,3420,3420,3420,3420,0
|
|
20241127,164600,447530875,3420,3420,3420,3420,0
|
|
20241127,164500,447530875,3420,3420,3420,3420,0
|
|
20241127,164400,447530875,3420,3420,3420,3420,0
|
|
20241127,164300,447530875,3420,3420,3420,3420,0
|
|
20241127,164200,447530875,3420,3420,3420,3420,0
|
|
20241127,164100,447530875,3420,3420,3420,3420,0
|
|
20241127,164000,447530875,3420,3420,3420,3420,2159
|
|
20241127,163900,447530875,3420,3420,3420,3420,0
|
|
20241127,163800,447530875,3420,3420,3420,3420,0
|
|
20241127,163700,447530875,3420,3420,3420,3420,0
|
|
20241127,163600,447530875,3420,3420,3420,3420,0
|
|
20241127,163500,447530875,3420,3420,3420,3420,0
|
|
20241127,163400,447530875,3420,3420,3420,3420,0
|
|
20241127,163300,447530875,3420,3420,3420,3420,0
|
|
20241127,163200,447530875,3420,3420,3420,3420,0
|
|
20241127,163100,447530875,3420,3420,3420,3420,0
|
|
20241127,163000,447530875,3420,3420,3420,3420,0
|
|
20241127,162900,447530875,3420,3420,3420,3420,0
|
|
20241127,162800,447530875,3420,3420,3420,3420,0
|
|
20241127,162700,447530875,3420,3420,3420,3420,0
|
|
20241127,162600,447530875,3420,3420,3420,3420,0
|
|
20241127,162500,447530875,3420,3420,3420,3420,0
|
|
20241127,162400,447530875,3420,3420,3420,3420,0
|
|
20241127,162300,447530875,3420,3420,3420,3420,0
|
|
20241127,162200,447530875,3420,3420,3420,3420,0
|
|
20241127,162100,447530875,3420,3420,3420,3420,0
|
|
20241127,162000,447530875,3420,3420,3420,3420,0
|
|
20241127,161900,447530875,3420,3420,3420,3420,0
|
|
20241127,161800,447530875,3420,3420,3420,3420,0
|
|
20241127,161700,447530875,3420,3420,3420,3420,0
|
|
20241127,161600,447530875,3420,3420,3420,3420,0
|
|
20241127,161500,447530875,3420,3420,3420,3420,0
|
|
20241127,161400,447530875,3420,3420,3420,3420,0
|
|
20241127,161300,447530875,3420,3420,3420,3420,0
|
|
20241127,161200,447530875,3420,3420,3420,3420,0
|
|
20241127,161100,447530875,3420,3420,3420,3420,0
|
|
20241127,161000,447530875,3420,3420,3420,3420,2159
|
|
20241127,160900,447530875,3420,3420,3420,3420,0
|
|
20241127,160800,447530875,3420,3420,3420,3420,0
|
|
20241127,160700,447530875,3420,3420,3420,3420,0
|
|
20241127,160600,447530875,3420,3420,3420,3420,0
|
|
20241127,160500,447530875,3420,3420,3420,3420,0
|
|
20241127,160400,447530875,3420,3420,3420,3420,0
|
|
20241127,160300,447530875,3420,3420,3420,3420,0
|
|
20241127,160200,447530875,3420,3420,3420,3420,0
|
|
20241127,160100,447530875,3420,3420,3420,3420,0
|
|
20241127,160000,447530875,3420,3420,3420,3420,0
|
|
20241127,155900,447530875,3420,3420,3420,3420,0
|
|
20241127,155800,447530875,3420,3420,3420,3420,0
|
|
20241127,155700,447530875,3420,3420,3420,3420,0
|
|
20241127,155600,447530875,3420,3420,3420,3420,0
|
|
20241127,155500,447530875,3420,3420,3420,3420,0
|
|
20241127,155400,447530875,3420,3420,3420,3420,0
|
|
20241127,155300,447530875,3420,3420,3420,3420,0
|
|
20241127,155200,447530875,3420,3420,3420,3420,0
|
|
20241127,155100,447530875,3420,3420,3420,3420,0
|
|
20241127,155000,447530875,3420,3420,3420,3420,0
|
|
20241127,154900,447530875,3420,3420,3420,3420,0
|
|
20241127,154800,447530875,3420,3420,3420,3420,0
|
|
20241127,154700,447530875,3420,3420,3420,3420,0
|
|
20241127,154600,447530875,3420,3420,3420,3420,0
|
|
20241127,154500,447530875,3420,3420,3420,3420,0
|
|
20241127,154400,447530875,3420,3420,3420,3420,0
|
|
20241127,154300,447530875,3420,3420,3420,3420,0
|
|
20241127,154200,447530875,3420,3420,3420,3420,0
|
|
20241127,154100,447530875,3420,3420,3420,3420,0
|
|
20241127,154000,447530875,3420,3420,3420,3420,2159
|
|
20241127,153900,447530875,3420,3420,3420,3420,0
|
|
20241127,153800,447530875,3420,3420,3420,3420,0
|
|
20241127,153700,447530875,3420,3420,3420,3420,0
|
|
20241127,153600,447530875,3420,3420,3420,3420,0
|
|
20241127,153500,447530875,3420,3420,3420,3420,0
|
|
20241127,153400,447530875,3420,3420,3420,3420,0
|
|
20241127,153300,447530875,3420,3420,3420,3420,0
|
|
20241127,153200,447530875,3420,3420,3420,3420,0
|
|
20241127,153100,447530875,3420,3420,3420,3420,0
|
|
20241127,153000,447530875,3420,3420,3420,3420,2159
|
|
20241127,152900,440147095,3425,3425,3425,3425,0
|
|
20241127,152800,440147095,3425,3425,3425,3425,0
|
|
20241127,152700,440147095,3425,3425,3425,3425,0
|
|
20241127,152600,440147095,3425,3425,3425,3425,0
|
|
20241127,152500,440147095,3425,3425,3425,3425,0
|
|
20241127,152400,440147095,3425,3425,3425,3425,0
|
|
20241127,152300,440147095,3425,3425,3425,3425,0
|
|
20241127,152200,440147095,3425,3425,3425,3425,0
|
|
20241127,152100,440147095,3425,3425,3425,3425,0
|
|
20241127,152000,440147095,3425,3425,3425,3425,0
|
|
20241127,151900,440147095,3425,3420,3425,3420,63
|
|
20241127,151800,439931560,3425,3420,3425,3420,581
|
|
20241127,151700,437944135,3415,3420,3420,3415,232
|
|
20241127,151600,437151735,3415,3420,3420,3415,1814
|
|
20241127,151500,430956880,3415,3415,3415,3415,1716
|
|
20241127,151400,425096740,3415,3415,3415,3415,1718
|
|
20241127,151300,419229770,3415,3415,3420,3415,2072
|
|
20241127,151200,412153820,3415,3415,3415,3415,1716
|
|
20241127,151100,406293680,3415,3415,3420,3415,2049
|
|
20241127,151000,399296320,3415,3415,3415,3415,2347
|
|
20241127,150900,391281315,3415,3415,3420,3415,1781
|
|
20241127,150800,385198875,3415,3415,3420,3415,2034
|
|
20241127,150700,378252690,3415,3415,3420,3415,1526
|
|
20241127,150600,373040635,3415,3415,3425,3415,1722
|
|
20241127,150500,367159935,3415,3425,3425,3415,2102
|
|
20241127,150400,359972790,3420,3420,3425,3420,1719
|
|
20241127,150300,354093795,3420,3420,3425,3420,1717
|
|
20241127,150200,348221645,3425,3430,3430,3420,1612
|
|
20241127,150100,342707405,3425,3425,3430,3425,1424
|
|
20241127,150000,337830195,3425,3425,3425,3425,900
|
|
20241127,145900,334747695,3425,3425,3425,3425,0
|
|
20241127,145800,334747695,3425,3425,3425,3425,0
|
|
20241127,145700,334747695,3425,3425,3430,3425,1801
|
|
20241127,145600,328579265,3425,3425,3425,3425,0
|
|
20241127,145500,328579265,3425,3430,3430,3425,3
|
|
20241127,145400,328568985,3430,3430,3430,3430,1
|
|
20241127,145300,328565555,3425,3425,3425,3425,0
|
|
20241127,145200,328565555,3425,3425,3425,3425,78
|
|
20241127,145100,328298405,3425,3425,3425,3425,2250
|
|
20241127,145000,320592155,3425,3425,3425,3425,18
|
|
20241127,144900,320530505,3425,3425,3425,3425,0
|
|
20241127,144800,320530505,3425,3425,3425,3425,0
|
|
20241127,144700,320530505,3425,3425,3425,3425,550
|
|
20241127,144600,318646755,3425,3425,3425,3425,20
|
|
20241127,144500,318578255,3430,3430,3430,3430,0
|
|
20241127,144400,318578255,3430,3430,3430,3430,0
|
|
20241127,144300,318578255,3430,3430,3430,3430,800
|
|
20241127,144200,315834255,3430,3430,3430,3430,400
|
|
20241127,144100,314462255,3430,3430,3430,3430,2
|
|
20241127,144000,314455395,3425,3425,3425,3425,150
|
|
20241127,143900,313941645,3430,3430,3430,3430,50
|
|
20241127,143800,313770145,3430,3430,3430,3430,100
|
|
20241127,143700,313427145,3435,3435,3435,3435,0
|
|
20241127,143600,313427145,3435,3435,3435,3435,0
|
|
20241127,143500,313427145,3435,3425,3435,3425,1813
|
|
20241127,143400,307217610,3430,3425,3430,3425,52
|
|
20241127,143300,307039505,3430,3430,3430,3430,2
|
|
20241127,143200,307032645,3430,3430,3430,3430,218
|
|
20241127,143100,306284905,3430,3430,3430,3430,3
|
|
20241127,143000,306274615,3430,3430,3430,3430,1
|
|
20241127,142900,306271185,3435,3430,3435,3430,4
|
|
20241127,142800,306257455,3435,3435,3435,3435,0
|
|
20241127,142700,306257455,3435,3435,3435,3435,0
|
|
20241127,142600,306257455,3435,3435,3435,3435,2
|
|
20241127,142500,306250585,3430,3430,3430,3430,148
|
|
20241127,142400,305742945,3435,3435,3435,3435,10
|
|
20241127,142300,305708595,3435,3435,3435,3435,0
|
|
20241127,142200,305708595,3435,3435,3435,3435,0
|
|
20241127,142100,305708595,3435,3435,3435,3435,293
|
|
20241127,142000,304702140,3425,3425,3425,3425,0
|
|
20241127,141900,304702140,3425,3435,3440,3425,3355
|
|
20241127,141800,293194155,3440,3440,3440,3440,0
|
|
20241127,141700,293194155,3440,3440,3440,3440,200
|
|
20241127,141600,292506155,3440,3440,3440,3440,1989
|
|
20241127,141500,285663995,3445,3445,3445,3440,1159
|
|
20241127,141400,281672020,3445,3445,3445,3445,0
|
|
20241127,141300,281672020,3445,3445,3445,3445,0
|
|
20241127,141200,281672020,3445,3445,3445,3440,81
|
|
20241127,141100,281393245,3440,3440,3445,3440,1330
|
|
20241127,141000,276813395,3445,3445,3445,3445,200
|
|
20241127,140900,276124395,3445,3445,3445,3445,600
|
|
20241127,140800,274057395,3440,3440,3445,3440,1011
|
|
20241127,140700,270579550,3440,3445,3445,3440,6
|
|
20241127,140600,270558905,3445,3440,3445,3440,470
|
|
20241127,140500,268942095,3440,3440,3445,3440,1266
|
|
20241127,140400,264585555,3440,3440,3440,3440,30
|
|
20241127,140300,264482355,3435,3435,3435,3435,200
|
|
20241127,140200,263795355,3435,3435,3435,3435,0
|
|
20241127,140100,263795355,3435,3435,3435,3435,0
|
|
20241127,140000,263795355,3435,3435,3435,3435,0
|
|
20241127,135900,263795355,3435,3435,3435,3435,200
|
|
20241127,135800,263108355,3440,3440,3440,3440,0
|
|
20241127,135700,263108355,3440,3440,3440,3440,0
|
|
20241127,135600,263108355,3440,3440,3440,3440,0
|
|
20241127,135500,263108355,3440,3440,3440,3440,0
|
|
20241127,135400,263108355,3440,3440,3440,3440,1
|
|
20241127,135300,263104915,3435,3435,3435,3435,200
|
|
20241127,135200,262417915,3440,3440,3440,3440,0
|
|
20241127,135100,262417915,3440,3440,3440,3440,0
|
|
20241127,135000,262417915,3440,3440,3440,3440,0
|
|
20241127,134900,262417915,3440,3440,3440,3440,0
|
|
20241127,134800,262417915,3440,3440,3440,3440,4158
|
|
20241127,134700,248114395,3435,3435,3435,3435,5
|
|
20241127,134600,248097220,3440,3440,3440,3440,660
|
|
20241127,134500,245826820,3435,3435,3435,3435,279
|
|
20241127,134400,244868455,3440,3435,3440,3435,3629
|
|
20241127,134300,232385700,3435,3435,3435,3435,0
|
|
20241127,134200,232385700,3435,3435,3435,3435,0
|
|
20241127,134100,232385700,3435,3435,3435,3435,0
|
|
20241127,134000,232385700,3435,3435,3435,3435,200
|
|
20241127,133900,231698700,3435,3435,3435,3435,0
|
|
20241127,133800,231698700,3435,3435,3435,3435,25
|
|
20241127,133700,231612825,3435,3435,3435,3435,0
|
|
20241127,133600,231612825,3435,3435,3435,3435,0
|
|
20241127,133500,231612825,3435,3435,3435,3435,0
|
|
20241127,133400,231612825,3435,3435,3435,3435,0
|
|
20241127,133300,231612825,3435,3435,3435,3435,360
|
|
20241127,133200,230376225,3435,3435,3440,3435,455
|
|
20241127,133100,228813295,3440,3440,3440,3440,20
|
|
20241127,133000,228744495,3435,3435,3435,3435,4
|
|
20241127,132900,228730755,3435,3435,3435,3435,48
|
|
20241127,132800,228565875,3435,3435,3435,3435,5
|
|
20241127,132700,228548700,3435,3435,3435,3435,585
|
|
20241127,132600,226539225,3440,3440,3440,3440,0
|
|
20241127,132500,226539225,3440,3440,3440,3440,0
|
|
20241127,132400,226539225,3440,3440,3440,3440,0
|
|
20241127,132300,226539225,3440,3440,3440,3440,50
|
|
20241127,132200,226367225,3440,3435,3440,3435,486
|
|
20241127,132100,224697335,3440,3440,3440,3440,0
|
|
20241127,132000,224697335,3440,3440,3440,3440,0
|
|
20241127,131900,224697335,3440,3440,3440,3440,0
|
|
20241127,131800,224697335,3440,3440,3440,3440,0
|
|
20241127,131700,224697335,3440,3440,3440,3440,0
|
|
20241127,131600,224697335,3440,3440,3440,3440,14
|
|
20241127,131500,224649175,3435,3435,3435,3435,0
|
|
20241127,131400,224649175,3435,3435,3435,3435,0
|
|
20241127,131300,224649175,3435,3435,3435,3435,0
|
|
20241127,131200,224649175,3435,3435,3435,3435,0
|
|
20241127,131100,224649175,3435,3435,3435,3435,0
|
|
20241127,131000,224649175,3435,3435,3435,3435,0
|
|
20241127,130900,224649175,3435,3445,3445,3435,162
|
|
20241127,130800,224091095,3445,3445,3445,3445,0
|
|
20241127,130700,224091095,3445,3445,3445,3445,0
|
|
20241127,130600,224091095,3445,3445,3445,3445,0
|
|
20241127,130500,224091095,3445,3445,3445,3445,0
|
|
20241127,130400,224091095,3445,3445,3445,3445,0
|
|
20241127,130300,224091095,3445,3445,3445,3445,0
|
|
20241127,130200,224091095,3445,3445,3445,3445,2
|
|
20241127,130100,224084205,3435,3435,3435,3435,10
|
|
20241127,130000,224049855,3440,3440,3440,3440,0
|
|
20241127,125900,224049855,3440,3440,3440,3440,68
|
|
20241127,125800,223815935,3435,3440,3440,3435,2800
|
|
20241127,125700,214196935,3440,3440,3440,3440,208
|
|
20241127,125600,213481415,3440,3440,3440,3440,0
|
|
20241127,125500,213481415,3440,3440,3440,3440,47
|
|
20241127,125400,213319735,3440,3440,3440,3440,1100
|
|
20241127,125300,209535735,3435,3435,3435,3435,0
|
|
20241127,125200,209535735,3435,3435,3435,3435,300
|
|
20241127,125100,208505235,3435,3435,3435,3435,200
|
|
20241127,125000,207818235,3440,3440,3440,3440,0
|
|
20241127,124900,207818235,3440,3440,3440,3440,0
|
|
20241127,124800,207818235,3440,3440,3440,3440,800
|
|
20241127,124700,205066235,3440,3440,3440,3440,123
|
|
20241127,124600,204643115,3440,3440,3440,3440,10110
|
|
20241127,124500,169864715,3440,3440,3440,3440,986
|
|
20241127,124400,166472875,3440,3440,3440,3440,1600
|
|
20241127,124300,160968875,3440,3440,3440,3440,0
|
|
20241127,124200,160968875,3440,3440,3440,3440,600
|
|
20241127,124100,158904875,3440,3440,3440,3440,50
|
|
20241127,124000,158732875,3440,3440,3440,3440,943
|
|
20241127,123900,155488955,3440,3440,3440,3440,1022
|
|
20241127,123800,151973275,3440,3440,3440,3440,600
|
|
20241127,123700,149909275,3440,3440,3440,3440,378
|
|
20241127,123600,148608955,3440,3440,3445,3440,1600
|
|
20241127,123500,143102455,3445,3440,3445,3440,613
|
|
20241127,123400,140991235,3440,3440,3440,3440,500
|
|
20241127,123300,139271235,3440,3440,3440,3440,676
|
|
20241127,123200,136945795,3430,3430,3430,3430,1
|
|
20241127,123100,136942365,3440,3440,3440,3440,12
|
|
20241127,123000,136901085,3440,3440,3440,3440,0
|
|
20241127,122900,136901085,3440,3440,3440,3440,65
|
|
20241127,122800,136677485,3435,3435,3435,3435,660
|
|
20241127,122700,134410385,3435,3435,3435,3435,0
|
|
20241127,122600,134410385,3435,3435,3435,3435,26
|
|
20241127,122500,134321075,3435,3435,3435,3435,0
|
|
20241127,122400,134321075,3435,3435,3435,3435,0
|
|
20241127,122300,134321075,3435,3435,3435,3435,0
|
|
20241127,122200,134321075,3435,3435,3435,3435,0
|
|
20241127,122100,134321075,3435,3435,3435,3435,0
|
|
20241127,122000,134321075,3435,3435,3435,3435,0
|
|
20241127,121900,134321075,3435,3435,3435,3435,0
|
|
20241127,121800,134321075,3435,3435,3435,3435,300
|
|
20241127,121700,133290575,3435,3435,3435,3435,0
|
|
20241127,121600,133290575,3435,3435,3435,3435,443
|
|
20241127,121500,131768870,3435,3435,3435,3435,0
|
|
20241127,121400,131768870,3435,3435,3435,3435,562
|
|
20241127,121300,129838400,3435,3435,3435,3435,2000
|
|
20241127,121200,122968400,3435,3435,3435,3435,0
|
|
20241127,121100,122968400,3435,3435,3435,3435,443
|
|
20241127,121000,121446695,3440,3440,3440,3440,0
|
|
20241127,120900,121446695,3440,3440,3440,3440,0
|
|
20241127,120800,121446695,3440,3440,3440,3440,4
|
|
20241127,120700,121432935,3435,3435,3435,3435,0
|
|
20241127,120600,121432935,3435,3435,3435,3435,50
|
|
20241127,120500,121261185,3435,3435,3435,3435,0
|
|
20241127,120400,121261185,3435,3435,3435,3435,300
|
|
20241127,120300,120230685,3440,3440,3440,3440,0
|
|
20241127,120200,120230685,3440,3440,3440,3440,303
|
|
20241127,120100,119188365,3445,3445,3445,3445,0
|
|
20241127,120000,119188365,3445,3445,3445,3445,0
|
|
20241127,115900,119188365,3445,3445,3445,3445,0
|
|
20241127,115800,119188365,3445,3440,3445,3440,793
|
|
20241127,115700,116460440,3440,3440,3440,3440,0
|
|
20241127,115600,116460440,3440,3440,3440,3440,10
|
|
20241127,115500,116426040,3440,3440,3445,3440,1290
|
|
20241127,115400,111987985,3445,3440,3445,3440,815
|
|
20241127,115300,109182880,3440,3440,3440,3440,1159
|
|
20241127,115200,105195920,3440,3440,3440,3440,501
|
|
20241127,115100,103472480,3435,3435,3435,3435,1694
|
|
20241127,115000,97653590,3435,3435,3435,3435,0
|
|
20241127,114900,97653590,3435,3440,3440,3435,662
|
|
20241127,114800,95377840,3440,3440,3440,3440,148
|
|
20241127,114700,94868720,3440,3440,3440,3440,0
|
|
20241127,114600,94868720,3440,3440,3440,3440,68
|
|
20241127,114500,94634800,3430,3430,3430,3430,0
|
|
20241127,114400,94634800,3430,3430,3430,3430,0
|
|
20241127,114300,94634800,3430,3430,3430,3430,0
|
|
20241127,114200,94634800,3430,3430,3430,3430,74
|
|
20241127,114100,94380980,3430,3430,3430,3430,0
|
|
20241127,114000,94380980,3430,3430,3430,3430,0
|
|
20241127,113900,94380980,3430,3430,3430,3430,1000
|
|
20241127,113800,90950980,3430,3430,3430,3430,0
|
|
20241127,113700,90950980,3430,3430,3430,3430,0
|
|
20241127,113600,90950980,3430,3440,3440,3430,4
|
|
20241127,113500,90937250,3440,3440,3440,3440,0
|
|
20241127,113400,90937250,3440,3440,3440,3440,19
|
|
20241127,113300,90871890,3440,3435,3440,3435,3986
|
|
20241127,113200,77160065,3440,3440,3440,3440,90
|
|
20241127,113100,76850465,3440,3440,3440,3440,291
|
|
20241127,113000,75849425,3440,3440,3440,3440,0
|
|
20241127,112900,75849425,3440,3440,3440,3440,0
|
|
20241127,112800,75849425,3440,3440,3440,3440,0
|
|
20241127,112700,75849425,3440,3440,3440,3440,9
|
|
20241127,112600,75818465,3445,3445,3445,3445,0
|
|
20241127,112500,75818465,3445,3445,3445,3445,0
|
|
20241127,112400,75818465,3445,3445,3445,3445,0
|
|
20241127,112300,75818465,3445,3445,3445,3445,1
|
|
20241127,112200,75815020,3445,3445,3445,3445,0
|
|
20241127,112100,75815020,3445,3445,3445,3445,0
|
|
20241127,112000,75815020,3445,3445,3445,3445,1
|
|
20241127,111900,75811575,3445,3445,3445,3445,0
|
|
20241127,111800,75811575,3445,3445,3445,3445,101
|
|
20241127,111700,75463630,3445,3430,3445,3430,5402
|
|
20241127,111600,56882885,3435,3435,3435,3435,1000
|
|
20241127,111500,53447885,3430,3430,3430,3430,0
|
|
20241127,111400,53447885,3430,3430,3430,3430,0
|
|
20241127,111300,53447885,3430,3435,3435,3430,32
|
|
20241127,111200,53338070,3440,3440,3440,3440,0
|
|
20241127,111100,53338070,3440,3440,3440,3440,0
|
|
20241127,111000,53338070,3440,3440,3440,3440,100
|
|
20241127,110900,52994070,3440,3440,3440,3440,4
|
|
20241127,110800,52980310,3440,3440,3440,3440,0
|
|
20241127,110700,52980310,3440,3440,3440,3440,0
|
|
20241127,110600,52980310,3440,3440,3440,3440,0
|
|
20241127,110500,52980310,3440,3440,3440,3440,0
|
|
20241127,110400,52980310,3440,3440,3440,3440,1095
|
|
20241127,110300,49213510,3430,3430,3430,3430,0
|
|
20241127,110200,49213510,3430,3430,3430,3430,0
|
|
20241127,110100,49213510,3430,3430,3430,3430,30
|
|
20241127,110000,49110610,3435,3435,3435,3435,0
|
|
20241127,105900,49110610,3435,3435,3435,3435,65
|
|
20241127,105800,48887335,3435,3435,3435,3435,0
|
|
20241127,105700,48887335,3435,3435,3435,3435,0
|
|
20241127,105600,48887335,3435,3435,3435,3435,0
|
|
20241127,105500,48887335,3435,3435,3435,3435,0
|
|
20241127,105400,48887335,3435,3435,3435,3435,112
|
|
20241127,105300,48502615,3435,3435,3435,3435,0
|
|
20241127,105200,48502615,3435,3435,3435,3435,0
|
|
20241127,105100,48502615,3435,3435,3435,3435,0
|
|
20241127,105000,48502615,3435,3435,3435,3435,0
|
|
20241127,104900,48502615,3435,3435,3435,3435,62
|
|
20241127,104800,48289645,3435,3435,3435,3435,0
|
|
20241127,104700,48289645,3435,3435,3435,3435,53
|
|
20241127,104600,48107590,3440,3440,3440,3440,0
|
|
20241127,104500,48107590,3440,3440,3440,3440,0
|
|
20241127,104400,48107590,3440,3440,3440,3440,0
|
|
20241127,104300,48107590,3440,3440,3440,3440,1
|
|
20241127,104200,48104150,3430,3430,3430,3430,0
|
|
20241127,104100,48104150,3430,3430,3430,3430,0
|
|
20241127,104000,48104150,3430,3430,3430,3430,0
|
|
20241127,103900,48104150,3430,3430,3430,3430,0
|
|
20241127,103800,48104150,3430,3430,3430,3430,17
|
|
20241127,103700,48045840,3440,3440,3440,3440,0
|
|
20241127,103600,48045840,3440,3440,3440,3440,32
|
|
20241127,103500,47935760,3430,3430,3430,3430,11
|
|
20241127,103400,47898030,3430,3430,3430,3430,0
|
|
20241127,103300,47898030,3430,3430,3430,3430,789
|
|
20241127,103200,45191760,3430,3430,3430,3430,0
|
|
20241127,103100,45191760,3430,3435,3440,3430,1384
|
|
20241127,103000,40436050,3435,3435,3435,3435,202
|
|
20241127,102900,39742180,3435,3435,3435,3435,91
|
|
20241127,102800,39429595,3425,3425,3425,3425,881
|
|
20241127,102700,36412170,3425,3430,3430,3425,250
|
|
20241127,102600,35555805,3430,3430,3430,3430,450
|
|
20241127,102500,34012305,3430,3430,3430,3430,187
|
|
20241127,102400,33370895,3430,3430,3430,3430,0
|
|
20241127,102300,33370895,3430,3430,3430,3430,0
|
|
20241127,102200,33370895,3430,3430,3430,3430,400
|
|
20241127,102100,31998895,3430,3430,3430,3430,150
|
|
20241127,102000,31484395,3430,3430,3430,3430,0
|
|
20241127,101900,31484395,3430,3430,3430,3430,1
|
|
20241127,101800,31480965,3425,3425,3425,3425,0
|
|
20241127,101700,31480965,3425,3425,3425,3425,0
|
|
20241127,101600,31480965,3425,3425,3425,3425,200
|
|
20241127,101500,30795965,3425,3425,3425,3425,31
|
|
20241127,101400,30689790,3425,3425,3425,3425,11
|
|
20241127,101300,30652115,3425,3425,3425,3425,0
|
|
20241127,101200,30652115,3425,3425,3425,3425,30
|
|
20241127,101100,30549365,3430,3430,3430,3430,11
|
|
20241127,101000,30511635,3430,3430,3430,3430,11
|
|
20241127,100900,30473905,3430,3430,3430,3430,215
|
|
20241127,100800,29736455,3430,3430,3430,3430,455
|
|
20241127,100700,28175805,3430,3430,3430,3430,0
|
|
20241127,100600,28175805,3430,3435,3435,3430,1049
|
|
20241127,100500,24573165,3430,3430,3430,3430,329
|
|
20241127,100400,23444695,3430,3430,3430,3430,0
|
|
20241127,100300,23444695,3430,3430,3430,3430,12
|
|
20241127,100200,23403535,3425,3425,3425,3425,59
|
|
20241127,100100,23201460,3425,3425,3425,3425,29
|
|
20241127,100000,23102135,3425,3425,3425,3425,0
|
|
20241127,095900,23102135,3425,3425,3425,3425,12
|
|
20241127,095800,23061035,3430,3430,3430,3430,0
|
|
20241127,095700,23061035,3430,3430,3430,3430,0
|
|
20241127,095600,23061035,3430,3430,3430,3430,0
|
|
20241127,095500,23061035,3430,3430,3430,3430,0
|
|
20241127,095400,23061035,3430,3430,3430,3430,0
|
|
20241127,095300,23061035,3430,3430,3430,3430,0
|
|
20241127,095200,23061035,3430,3430,3430,3430,90
|
|
20241127,095100,22752335,3435,3435,3435,3435,1
|
|
20241127,095000,22748900,3435,3435,3435,3435,0
|
|
20241127,094900,22748900,3435,3435,3435,3435,1
|
|
20241127,094800,22745465,3425,3425,3425,3425,351
|
|
20241127,094700,21543290,3425,3425,3425,3425,43
|
|
20241127,094600,21396015,3435,3435,3435,3435,0
|
|
20241127,094500,21396015,3435,3435,3435,3435,13
|
|
20241127,094400,21351360,3435,3435,3435,3435,13
|
|
20241127,094300,21306705,3435,3435,3435,3435,4
|
|
20241127,094200,21292965,3435,3435,3435,3435,16
|
|
20241127,094100,21238005,3435,3435,3435,3435,1
|
|
20241127,094000,21234570,3435,3435,3435,3435,0
|
|
20241127,093900,21234570,3435,3435,3435,3435,2
|
|
20241127,093800,21227700,3435,3430,3435,3430,564
|
|
20241127,093700,19291460,3430,3430,3430,3430,0
|
|
20241127,093600,19291460,3430,3430,3430,3430,260
|
|
20241127,093500,18399660,3430,3430,3430,3430,0
|
|
20241127,093400,18399660,3430,3430,3430,3430,0
|
|
20241127,093300,18399660,3430,3430,3430,3430,0
|
|
20241127,093200,18399660,3430,3430,3430,3430,0
|
|
20241127,093100,18399660,3430,3430,3430,3430,0
|
|
20241127,093000,18399660,3430,3430,3430,3430,1
|
|
20241127,092900,18396230,3420,3420,3420,3420,0
|
|
20241127,092800,18396230,3420,3420,3420,3420,0
|
|
20241127,092700,18396230,3420,3420,3420,3420,0
|
|
20241127,092600,18396230,3420,3420,3420,3420,0
|
|
20241127,092500,18396230,3420,3420,3420,3420,2
|
|
20241127,092400,18389390,3430,3430,3430,3430,4
|
|
20241127,092300,18375670,3430,3430,3430,3430,0
|
|
20241127,092200,18375670,3430,3415,3430,3415,606
|
|
20241127,092100,16302905,3415,3415,3415,3415,422
|
|
20241127,092000,14861775,3415,3415,3415,3415,157
|
|
20241127,091900,14325620,3415,3415,3415,3415,0
|
|
20241127,091800,14325620,3415,3415,3415,3415,0
|
|
20241127,091700,14325620,3415,3415,3415,3415,190
|
|
20241127,091600,13676770,3415,3415,3415,3415,168
|
|
20241127,091500,13103050,3415,3415,3415,3415,0
|
|
20241127,091400,13103050,3415,3415,3415,3415,54
|
|
20241127,091300,12918640,3430,3415,3430,3415,4
|
|
20241127,091200,12904965,3430,3430,3430,3430,10
|
|
20241127,091100,12870665,3430,3430,3430,3430,25
|
|
20241127,091000,12784915,3430,3430,3430,3430,0
|
|
20241127,090900,12784915,3430,3420,3430,3420,8
|
|
20241127,090800,12757545,3415,3415,3415,3415,301
|
|
20241127,090700,11729630,3415,3415,3415,3415,7
|
|
20241127,090600,11705725,3420,3415,3420,3415,114
|
|
20241127,090500,11315990,3420,3420,3420,3420,0
|
|
20241127,090400,11315990,3420,3420,3420,3420,289
|
|
20241127,090300,10327610,3420,3420,3420,3420,2
|
|
20241127,090200,10320770,3420,3420,3420,3420,2200
|
|
20241127,090100,2796770,3420,3420,3420,3420,454
|
|
20241127,090000,1244090,3420,3430,3430,3420,363
|