580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183700,99394485,3130,3130,3130,3130,53
|
|
20241127,183600,99394485,3130,3130,3130,3130,0
|
|
20241127,183500,99394485,3130,3130,3130,3130,0
|
|
20241127,183400,99394485,3130,3130,3130,3130,0
|
|
20241127,183300,99394485,3130,3130,3130,3130,0
|
|
20241127,183200,99394485,3130,3130,3130,3130,0
|
|
20241127,183100,99394485,3130,3130,3130,3130,0
|
|
20241127,183000,99394485,3130,3130,3130,3130,0
|
|
20241127,182900,99394485,3130,3130,3130,3130,0
|
|
20241127,182800,99394485,3130,3130,3130,3130,0
|
|
20241127,182700,99394485,3130,3130,3130,3130,0
|
|
20241127,182600,99394485,3130,3130,3130,3130,0
|
|
20241127,182500,99394485,3130,3130,3130,3130,0
|
|
20241127,182400,99394485,3130,3130,3130,3130,0
|
|
20241127,182300,99394485,3130,3130,3130,3130,0
|
|
20241127,182200,99394485,3130,3130,3130,3130,0
|
|
20241127,182100,99394485,3130,3130,3130,3130,0
|
|
20241127,182000,99394485,3130,3130,3130,3130,0
|
|
20241127,181900,99394485,3130,3130,3130,3130,0
|
|
20241127,181800,99394485,3130,3130,3130,3130,0
|
|
20241127,181700,99394485,3130,3130,3130,3130,0
|
|
20241127,181600,99394485,3130,3130,3130,3130,0
|
|
20241127,181500,99394485,3130,3130,3130,3130,0
|
|
20241127,181400,99394485,3130,3130,3130,3130,0
|
|
20241127,181300,99394485,3130,3130,3130,3130,0
|
|
20241127,181200,99394485,3130,3130,3130,3130,0
|
|
20241127,181100,99394485,3130,3130,3130,3130,0
|
|
20241127,181000,99394485,3130,3130,3130,3130,0
|
|
20241127,180900,99394485,3130,3130,3130,3130,0
|
|
20241127,180800,99394485,3130,3130,3130,3130,0
|
|
20241127,180700,99394485,3130,3130,3130,3130,53
|
|
20241127,180600,99394485,3130,3130,3130,3130,0
|
|
20241127,180500,99394485,3130,3130,3130,3130,0
|
|
20241127,180400,99394485,3130,3130,3130,3130,0
|
|
20241127,180300,99394485,3130,3130,3130,3130,0
|
|
20241127,180200,99394485,3130,3130,3130,3130,0
|
|
20241127,180100,99394485,3130,3130,3130,3130,0
|
|
20241127,180000,99394485,3130,3130,3130,3130,0
|
|
20241127,175900,99394485,3130,3130,3130,3130,0
|
|
20241127,175800,99394485,3130,3130,3130,3130,0
|
|
20241127,175700,99394485,3130,3130,3130,3130,0
|
|
20241127,175600,99394485,3130,3130,3130,3130,0
|
|
20241127,175500,99394485,3130,3130,3130,3130,0
|
|
20241127,175400,99394485,3130,3130,3130,3130,0
|
|
20241127,175300,99394485,3130,3130,3130,3130,0
|
|
20241127,175200,99394485,3130,3130,3130,3130,0
|
|
20241127,175100,99394485,3130,3130,3130,3130,0
|
|
20241127,175000,99394485,3130,3130,3130,3130,0
|
|
20241127,174900,99394485,3130,3130,3130,3130,0
|
|
20241127,174800,99394485,3130,3130,3130,3130,0
|
|
20241127,174700,99394485,3130,3130,3130,3130,0
|
|
20241127,174600,99394485,3130,3130,3130,3130,0
|
|
20241127,174500,99394485,3130,3130,3130,3130,0
|
|
20241127,174400,99394485,3130,3130,3130,3130,0
|
|
20241127,174300,99394485,3130,3130,3130,3130,0
|
|
20241127,174200,99394485,3130,3130,3130,3130,0
|
|
20241127,174100,99394485,3130,3130,3130,3130,0
|
|
20241127,174000,99394485,3130,3130,3130,3130,0
|
|
20241127,173900,99394485,3130,3130,3130,3130,0
|
|
20241127,173800,99394485,3130,3130,3130,3130,0
|
|
20241127,173700,99394485,3130,3130,3130,3130,53
|
|
20241127,173600,99394485,3130,3130,3130,3130,0
|
|
20241127,173500,99394485,3130,3130,3130,3130,0
|
|
20241127,173400,99394485,3130,3130,3130,3130,0
|
|
20241127,173300,99394485,3130,3130,3130,3130,0
|
|
20241127,173200,99394485,3130,3130,3130,3130,0
|
|
20241127,173100,99394485,3130,3130,3130,3130,0
|
|
20241127,173000,99394485,3130,3130,3130,3130,0
|
|
20241127,172900,99394485,3130,3130,3130,3130,0
|
|
20241127,172800,99394485,3130,3130,3130,3130,0
|
|
20241127,172700,99394485,3130,3130,3130,3130,0
|
|
20241127,172600,99394485,3130,3130,3130,3130,0
|
|
20241127,172500,99394485,3130,3130,3130,3130,0
|
|
20241127,172400,99394485,3130,3130,3130,3130,0
|
|
20241127,172300,99394485,3130,3130,3130,3130,0
|
|
20241127,172200,99394485,3130,3130,3130,3130,0
|
|
20241127,172100,99394485,3130,3130,3130,3130,0
|
|
20241127,172000,99394485,3130,3130,3130,3130,0
|
|
20241127,171900,99394485,3130,3130,3130,3130,0
|
|
20241127,171800,99394485,3130,3130,3130,3130,0
|
|
20241127,171700,99394485,3130,3130,3130,3130,0
|
|
20241127,171600,99394485,3130,3130,3130,3130,0
|
|
20241127,171500,99394485,3130,3130,3130,3130,0
|
|
20241127,171400,99394485,3130,3130,3130,3130,0
|
|
20241127,171300,99394485,3130,3130,3130,3130,0
|
|
20241127,171200,99394485,3130,3130,3130,3130,0
|
|
20241127,171100,99394485,3130,3130,3130,3130,0
|
|
20241127,171000,99394485,3130,3130,3130,3130,0
|
|
20241127,170900,99394485,3130,3130,3130,3130,0
|
|
20241127,170800,99394485,3130,3130,3130,3130,0
|
|
20241127,170700,99394485,3130,3130,3130,3130,53
|
|
20241127,170600,99394485,3130,3130,3130,3130,0
|
|
20241127,170500,99394485,3130,3130,3130,3130,0
|
|
20241127,170400,99394485,3130,3130,3130,3130,0
|
|
20241127,170300,99394485,3130,3130,3130,3130,0
|
|
20241127,170200,99394485,3130,3130,3130,3130,0
|
|
20241127,170100,99394485,3130,3130,3130,3130,0
|
|
20241127,170000,99394485,3130,3130,3130,3130,0
|
|
20241127,165900,99394485,3130,3130,3130,3130,0
|
|
20241127,165800,99394485,3130,3130,3130,3130,0
|
|
20241127,165700,99394485,3130,3130,3130,3130,0
|
|
20241127,165600,99394485,3130,3130,3130,3130,0
|
|
20241127,165500,99394485,3130,3130,3130,3130,0
|
|
20241127,165400,99394485,3130,3130,3130,3130,0
|
|
20241127,165300,99394485,3130,3130,3130,3130,0
|
|
20241127,165200,99394485,3130,3130,3130,3130,0
|
|
20241127,165100,99394485,3130,3130,3130,3130,0
|
|
20241127,165000,99394485,3130,3130,3130,3130,0
|
|
20241127,164900,99394485,3130,3130,3130,3130,0
|
|
20241127,164800,99394485,3130,3130,3130,3130,0
|
|
20241127,164700,99394485,3130,3130,3130,3130,0
|
|
20241127,164600,99394485,3130,3130,3130,3130,0
|
|
20241127,164500,99394485,3130,3130,3130,3130,0
|
|
20241127,164400,99394485,3130,3130,3130,3130,0
|
|
20241127,164300,99394485,3130,3130,3130,3130,0
|
|
20241127,164200,99394485,3130,3130,3130,3130,0
|
|
20241127,164100,99394485,3130,3130,3130,3130,0
|
|
20241127,164000,99394485,3130,3130,3130,3130,0
|
|
20241127,163900,99394485,3130,3130,3130,3130,0
|
|
20241127,163800,99394485,3130,3130,3130,3130,0
|
|
20241127,163700,99394485,3130,3130,3130,3130,53
|
|
20241127,163600,99394485,3130,3130,3130,3130,0
|
|
20241127,163500,99394485,3130,3130,3130,3130,0
|
|
20241127,163400,99394485,3130,3130,3130,3130,0
|
|
20241127,163300,99394485,3130,3130,3130,3130,0
|
|
20241127,163200,99394485,3130,3130,3130,3130,0
|
|
20241127,163100,99394485,3130,3130,3130,3130,0
|
|
20241127,163000,99394485,3130,3130,3130,3130,0
|
|
20241127,162900,99394485,3130,3130,3130,3130,0
|
|
20241127,162800,99394485,3130,3130,3130,3130,0
|
|
20241127,162700,99394485,3130,3130,3130,3130,0
|
|
20241127,162600,99394485,3130,3130,3130,3130,0
|
|
20241127,162500,99394485,3130,3130,3130,3130,0
|
|
20241127,162400,99394485,3130,3130,3130,3130,0
|
|
20241127,162300,99394485,3130,3130,3130,3130,0
|
|
20241127,162200,99394485,3130,3130,3130,3130,0
|
|
20241127,162100,99394485,3130,3130,3130,3130,0
|
|
20241127,162000,99394485,3130,3130,3130,3130,0
|
|
20241127,161900,99394485,3130,3130,3130,3130,0
|
|
20241127,161800,99394485,3130,3130,3130,3130,0
|
|
20241127,161700,99394485,3130,3130,3130,3130,0
|
|
20241127,161600,99394485,3130,3130,3130,3130,0
|
|
20241127,161500,99394485,3130,3130,3130,3130,0
|
|
20241127,161400,99394485,3130,3130,3130,3130,0
|
|
20241127,161300,99394485,3130,3130,3130,3130,0
|
|
20241127,161200,99394485,3130,3130,3130,3130,0
|
|
20241127,161100,99394485,3130,3130,3130,3130,0
|
|
20241127,161000,99394485,3130,3130,3130,3130,0
|
|
20241127,160900,99394485,3130,3130,3130,3130,0
|
|
20241127,160800,99394485,3130,3130,3130,3130,0
|
|
20241127,160700,99394485,3130,3130,3130,3130,53
|
|
20241127,160600,99394485,3130,3130,3130,3130,0
|
|
20241127,160500,99394485,3130,3130,3130,3130,0
|
|
20241127,160400,99394485,3130,3130,3130,3130,0
|
|
20241127,160300,99394485,3130,3130,3130,3130,0
|
|
20241127,160200,99394485,3130,3130,3130,3130,0
|
|
20241127,160100,99394485,3130,3130,3130,3130,0
|
|
20241127,160000,99394485,3130,3130,3130,3130,0
|
|
20241127,155900,99394485,3130,3130,3130,3130,0
|
|
20241127,155800,99394485,3130,3130,3130,3130,0
|
|
20241127,155700,99394485,3130,3130,3130,3130,0
|
|
20241127,155600,99394485,3130,3130,3130,3130,0
|
|
20241127,155500,99394485,3130,3130,3130,3130,0
|
|
20241127,155400,99394485,3130,3130,3130,3130,0
|
|
20241127,155300,99394485,3130,3130,3130,3130,0
|
|
20241127,155200,99394485,3130,3130,3130,3130,0
|
|
20241127,155100,99394485,3130,3130,3130,3130,0
|
|
20241127,155000,99394485,3130,3130,3130,3130,0
|
|
20241127,154900,99394485,3130,3130,3130,3130,0
|
|
20241127,154800,99394485,3130,3130,3130,3130,0
|
|
20241127,154700,99394485,3130,3130,3130,3130,0
|
|
20241127,154600,99394485,3130,3130,3130,3130,0
|
|
20241127,154500,99394485,3130,3130,3130,3130,0
|
|
20241127,154400,99394485,3130,3130,3130,3130,0
|
|
20241127,154300,99394485,3130,3130,3130,3130,0
|
|
20241127,154200,99394485,3130,3130,3130,3130,0
|
|
20241127,154100,99394485,3130,3130,3130,3130,0
|
|
20241127,154000,99394485,3130,3130,3130,3130,0
|
|
20241127,153900,99394485,3130,3130,3130,3130,0
|
|
20241127,153800,99394485,3130,3130,3130,3130,0
|
|
20241127,153700,99394485,3130,3130,3130,3130,53
|
|
20241127,153600,99394485,3130,3130,3130,3130,0
|
|
20241127,153500,99394485,3130,3130,3130,3130,0
|
|
20241127,153400,99394485,3130,3130,3130,3130,0
|
|
20241127,153300,99394485,3130,3130,3130,3130,0
|
|
20241127,153200,99394485,3130,3130,3130,3130,0
|
|
20241127,153100,99394485,3130,3130,3130,3130,0
|
|
20241127,153000,99394485,3130,3130,3130,3130,53
|
|
20241127,152900,99228595,3115,3115,3115,3115,0
|
|
20241127,152800,99228595,3115,3115,3115,3115,0
|
|
20241127,152700,99228595,3115,3115,3115,3115,0
|
|
20241127,152600,99228595,3115,3115,3115,3115,0
|
|
20241127,152500,99228595,3115,3115,3115,3115,0
|
|
20241127,152400,99228595,3115,3115,3115,3115,0
|
|
20241127,152300,99228595,3115,3115,3115,3115,0
|
|
20241127,152200,99228595,3115,3115,3115,3115,0
|
|
20241127,152100,99228595,3115,3115,3115,3115,0
|
|
20241127,152000,99228595,3115,3115,3115,3115,0
|
|
20241127,151900,99228595,3115,3115,3115,3115,7
|
|
20241127,151800,99206790,3115,3115,3120,3115,23
|
|
20241127,151700,99135140,3110,3110,3110,3110,3
|
|
20241127,151600,99125810,3110,3110,3110,3110,0
|
|
20241127,151500,99125810,3110,3110,3110,3110,0
|
|
20241127,151400,99125810,3110,3110,3110,3110,0
|
|
20241127,151300,99125810,3110,3110,3110,3110,0
|
|
20241127,151200,99125810,3110,3110,3110,3110,0
|
|
20241127,151100,99125810,3110,3110,3110,3110,0
|
|
20241127,151000,99125810,3110,3110,3110,3110,49
|
|
20241127,150900,98973420,3110,3110,3110,3110,1
|
|
20241127,150800,98970310,3110,3110,3110,3110,0
|
|
20241127,150700,98970310,3110,3110,3110,3110,0
|
|
20241127,150600,98970310,3110,3105,3110,3105,11
|
|
20241127,150500,98936105,3110,3105,3110,3105,102
|
|
20241127,150400,98618890,3110,3105,3110,3105,101
|
|
20241127,150300,98304785,3090,3090,3090,3090,0
|
|
20241127,150200,98304785,3090,3090,3090,3090,0
|
|
20241127,150100,98304785,3090,3090,3090,3090,0
|
|
20241127,150000,98304785,3090,3090,3090,3090,162
|
|
20241127,145900,97804205,3090,3090,3090,3090,26
|
|
20241127,145800,97723865,3095,3095,3095,3095,0
|
|
20241127,145700,97723865,3095,3095,3095,3095,0
|
|
20241127,145600,97723865,3095,3095,3095,3095,6
|
|
20241127,145500,97705295,3095,3095,3095,3095,0
|
|
20241127,145400,97705295,3095,3095,3095,3095,0
|
|
20241127,145300,97705295,3095,3095,3095,3095,0
|
|
20241127,145200,97705295,3095,3095,3095,3095,0
|
|
20241127,145100,97705295,3095,3095,3095,3095,0
|
|
20241127,145000,97705295,3095,3095,3095,3095,0
|
|
20241127,144900,97705295,3095,3095,3095,3095,0
|
|
20241127,144800,97705295,3095,3095,3095,3095,200
|
|
20241127,144700,97086295,3095,3095,3095,3095,0
|
|
20241127,144600,97086295,3095,3095,3095,3095,20
|
|
20241127,144500,97024395,3095,3095,3095,3095,0
|
|
20241127,144400,97024395,3095,3095,3095,3095,50
|
|
20241127,144300,96869645,3095,3095,3095,3095,0
|
|
20241127,144200,96869645,3095,3095,3095,3095,302
|
|
20241127,144100,95934955,3090,3090,3090,3090,0
|
|
20241127,144000,95934955,3090,3095,3095,3090,1500
|
|
20241127,143900,91297025,3095,3095,3095,3095,0
|
|
20241127,143800,91297025,3095,3095,3095,3095,0
|
|
20241127,143700,91297025,3095,3095,3095,3095,0
|
|
20241127,143600,91297025,3095,3095,3095,3095,11
|
|
20241127,143500,91262980,3110,3110,3110,3110,0
|
|
20241127,143400,91262980,3110,3110,3110,3110,0
|
|
20241127,143300,91262980,3110,3110,3110,3110,1
|
|
20241127,143200,91259870,3105,3105,3105,3105,0
|
|
20241127,143100,91259870,3105,3105,3105,3105,0
|
|
20241127,143000,91259870,3105,3105,3105,3105,0
|
|
20241127,142900,91259870,3105,3105,3105,3105,1
|
|
20241127,142800,91256765,3100,3100,3100,3100,495
|
|
20241127,142700,89722265,3100,3100,3100,3100,0
|
|
20241127,142600,89722265,3100,3100,3100,3100,0
|
|
20241127,142500,89722265,3100,3110,3110,3100,124
|
|
20241127,142400,89336815,3115,3115,3115,3115,2
|
|
20241127,142300,89330585,3110,3110,3110,3110,0
|
|
20241127,142200,89330585,3110,3110,3110,3110,0
|
|
20241127,142100,89330585,3110,3110,3110,3110,0
|
|
20241127,142000,89330585,3110,3110,3110,3110,1
|
|
20241127,141900,89327475,3115,3115,3115,3115,0
|
|
20241127,141800,89327475,3115,3110,3115,3110,3
|
|
20241127,141700,89318135,3115,3115,3115,3115,0
|
|
20241127,141600,89318135,3115,3110,3115,3110,2
|
|
20241127,141500,89311910,3115,3115,3115,3115,0
|
|
20241127,141400,89311910,3115,3115,3115,3115,0
|
|
20241127,141300,89311910,3115,3115,3115,3115,0
|
|
20241127,141200,89311910,3115,3110,3115,3110,3
|
|
20241127,141100,89302575,3100,3095,3100,3095,618
|
|
20241127,141000,87388245,3095,3095,3095,3095,0
|
|
20241127,140900,87388245,3095,3095,3095,3095,0
|
|
20241127,140800,87388245,3095,3100,3100,3095,1706
|
|
20241127,140700,82106070,3125,3125,3125,3125,0
|
|
20241127,140600,82106070,3125,3115,3125,3115,4
|
|
20241127,140500,82093580,3105,3105,3105,3105,242
|
|
20241127,140400,81342170,3100,3100,3100,3100,0
|
|
20241127,140300,81342170,3100,3100,3100,3100,0
|
|
20241127,140200,81342170,3100,3100,3100,3100,0
|
|
20241127,140100,81342170,3100,3100,3100,3100,113
|
|
20241127,140000,80991870,3100,3100,3100,3100,28
|
|
20241127,135900,80905070,3100,3100,3100,3100,0
|
|
20241127,135800,80905070,3100,3100,3100,3100,0
|
|
20241127,135700,80905070,3100,3100,3100,3100,37
|
|
20241127,135600,80790370,3105,3105,3105,3105,0
|
|
20241127,135500,80790370,3105,3110,3110,3105,658
|
|
20241127,135400,78746755,3120,3120,3120,3120,1
|
|
20241127,135300,78743635,3115,3115,3115,3115,100
|
|
20241127,135200,78432135,3125,3125,3125,3125,0
|
|
20241127,135100,78432135,3125,3125,3125,3125,0
|
|
20241127,135000,78432135,3125,3120,3125,3120,3
|
|
20241127,134900,78422765,3115,3115,3115,3115,1
|
|
20241127,134800,78419650,3120,3120,3120,3120,1
|
|
20241127,134700,78416530,3125,3125,3125,3125,0
|
|
20241127,134600,78416530,3125,3125,3125,3125,0
|
|
20241127,134500,78416530,3125,3120,3125,3120,24
|
|
20241127,134400,78341640,3120,3120,3120,3120,112
|
|
20241127,134300,77992200,3120,3120,3120,3120,0
|
|
20241127,134200,77992200,3120,3120,3120,3120,499
|
|
20241127,134100,76435320,3125,3125,3125,3125,0
|
|
20241127,134000,76435320,3125,3125,3125,3125,0
|
|
20241127,133900,76435320,3125,3125,3125,3125,0
|
|
20241127,133800,76435320,3125,3125,3125,3125,0
|
|
20241127,133700,76435320,3125,3125,3125,3125,0
|
|
20241127,133600,76435320,3125,3125,3125,3125,1
|
|
20241127,133500,76432195,3120,3120,3120,3120,0
|
|
20241127,133400,76432195,3120,3120,3120,3120,23
|
|
20241127,133300,76360435,3120,3120,3120,3120,0
|
|
20241127,133200,76360435,3120,3120,3120,3120,0
|
|
20241127,133100,76360435,3120,3120,3120,3120,79
|
|
20241127,133000,76113955,3120,3120,3120,3120,2
|
|
20241127,132900,76107715,3110,3110,3110,3110,0
|
|
20241127,132800,76107715,3110,3120,3120,3110,10
|
|
20241127,132700,76076535,3120,3120,3120,3120,0
|
|
20241127,132600,76076535,3120,3120,3120,3120,0
|
|
20241127,132500,76076535,3120,3120,3120,3120,2
|
|
20241127,132400,76070295,3110,3110,3110,3110,200
|
|
20241127,132300,75448295,3110,3110,3110,3110,1
|
|
20241127,132200,75445185,3105,3105,3105,3105,0
|
|
20241127,132100,75445185,3105,3105,3105,3105,0
|
|
20241127,132000,75445185,3105,3105,3105,3105,323
|
|
20241127,131900,74442270,3100,3100,3100,3100,403
|
|
20241127,131800,73192970,3095,3120,3120,3095,2776
|
|
20241127,131700,64582640,3135,3135,3135,3135,0
|
|
20241127,131600,64582640,3135,3135,3135,3135,0
|
|
20241127,131500,64582640,3135,3135,3135,3135,0
|
|
20241127,131400,64582640,3135,3135,3135,3135,0
|
|
20241127,131300,64582640,3135,3120,3135,3120,26
|
|
20241127,131200,64501505,3120,3120,3120,3120,1
|
|
20241127,131100,64498385,3120,3120,3120,3120,0
|
|
20241127,131000,64498385,3120,3120,3120,3120,0
|
|
20241127,130900,64498385,3120,3120,3120,3120,0
|
|
20241127,130800,64498385,3120,3120,3120,3120,0
|
|
20241127,130700,64498385,3120,3120,3120,3120,9
|
|
20241127,130600,64470305,3120,3120,3120,3120,1
|
|
20241127,130500,64467185,3135,3135,3135,3135,0
|
|
20241127,130400,64467185,3135,3130,3135,3110,12
|
|
20241127,130300,64429780,3120,3120,3120,3120,1
|
|
20241127,130200,64426660,3115,3115,3115,3115,1
|
|
20241127,130100,64423545,3115,3115,3115,3115,1
|
|
20241127,130000,64420430,3130,3130,3130,3120,5
|
|
20241127,125900,64404800,3120,3135,3135,3120,12
|
|
20241127,125800,64367275,3120,3130,3135,3120,13
|
|
20241127,125700,64326640,3120,3120,3130,3120,10
|
|
20241127,125600,64295400,3125,3120,3130,3120,11
|
|
20241127,125500,64261030,3130,3120,3130,3120,4
|
|
20241127,125400,64248530,3120,3120,3120,3120,1
|
|
20241127,125300,64245410,3130,3130,3130,3130,0
|
|
20241127,125200,64245410,3130,3130,3130,3130,0
|
|
20241127,125100,64245410,3130,3130,3130,3130,0
|
|
20241127,125000,64245410,3130,3130,3130,3130,0
|
|
20241127,124900,64245410,3130,3130,3130,3130,0
|
|
20241127,124800,64245410,3130,3120,3130,3120,3
|
|
20241127,124700,64236030,3130,3130,3130,3130,0
|
|
20241127,124600,64236030,3130,3130,3130,3130,0
|
|
20241127,124500,64236030,3130,3130,3130,3130,0
|
|
20241127,124400,64236030,3130,3130,3130,3130,0
|
|
20241127,124300,64236030,3130,3130,3130,3130,0
|
|
20241127,124200,64236030,3130,3120,3130,3120,2
|
|
20241127,124100,64229780,3120,3120,3120,3120,0
|
|
20241127,124000,64229780,3120,3120,3120,3120,1
|
|
20241127,123900,64226660,3125,3125,3125,3125,0
|
|
20241127,123800,64226660,3125,3125,3125,3125,0
|
|
20241127,123700,64226660,3125,3120,3125,3120,3
|
|
20241127,123600,64217290,3110,3110,3110,3110,0
|
|
20241127,123500,64217290,3110,3115,3115,3110,250
|
|
20241127,123400,63439370,3130,3130,3130,3130,0
|
|
20241127,123300,63439370,3130,3130,3130,3130,0
|
|
20241127,123200,63439370,3130,3125,3130,3125,2
|
|
20241127,123100,63433115,3130,3130,3130,3130,1
|
|
20241127,123000,63429985,3125,3125,3125,3125,1
|
|
20241127,122900,63426860,3125,3125,3125,3125,0
|
|
20241127,122800,63426860,3125,3125,3125,3125,0
|
|
20241127,122700,63426860,3125,3125,3125,3125,0
|
|
20241127,122600,63426860,3125,3125,3125,3125,0
|
|
20241127,122500,63426860,3125,3125,3125,3125,0
|
|
20241127,122400,63426860,3125,3125,3125,3125,1
|
|
20241127,122300,63423735,3130,3130,3130,3130,0
|
|
20241127,122200,63423735,3130,3130,3130,3130,0
|
|
20241127,122100,63423735,3130,3130,3130,3130,0
|
|
20241127,122000,63423735,3130,3125,3130,3115,57
|
|
20241127,121900,63246070,3130,3130,3130,3130,0
|
|
20241127,121800,63246070,3130,3130,3130,3130,1
|
|
20241127,121700,63242940,3125,3125,3125,3125,0
|
|
20241127,121600,63242940,3125,3125,3125,3125,0
|
|
20241127,121500,63242940,3125,3125,3125,3125,0
|
|
20241127,121400,63242940,3125,3125,3125,3125,0
|
|
20241127,121300,63242940,3125,3125,3125,3125,92
|
|
20241127,121200,62955440,3125,3125,3125,3125,1
|
|
20241127,121100,62952315,3125,3125,3125,3125,0
|
|
20241127,121000,62952315,3125,3125,3125,3125,0
|
|
20241127,120900,62952315,3125,3125,3125,3125,0
|
|
20241127,120800,62952315,3125,3125,3125,3125,0
|
|
20241127,120700,62952315,3125,3125,3125,3125,0
|
|
20241127,120600,62952315,3125,3125,3125,3125,1
|
|
20241127,120500,62949190,3130,3130,3130,3130,0
|
|
20241127,120400,62949190,3130,3130,3130,3130,0
|
|
20241127,120300,62949190,3130,3130,3130,3130,0
|
|
20241127,120200,62949190,3130,3115,3130,3115,240
|
|
20241127,120100,62201560,3130,3130,3130,3130,5
|
|
20241127,120000,62185910,3125,3130,3130,3125,3
|
|
20241127,115900,62176530,3135,3135,3135,3135,0
|
|
20241127,115800,62176530,3135,3135,3135,3135,0
|
|
20241127,115700,62176530,3135,3135,3135,3135,0
|
|
20241127,115600,62176530,3135,3135,3135,3135,0
|
|
20241127,115500,62176530,3135,3130,3135,3130,3
|
|
20241127,115400,62167130,3130,3130,3130,3130,1
|
|
20241127,115300,62164000,3135,3135,3135,3135,0
|
|
20241127,115200,62164000,3135,3135,3135,3135,0
|
|
20241127,115100,62164000,3135,3125,3135,3125,3
|
|
20241127,115000,62154605,3125,3125,3125,3125,0
|
|
20241127,114900,62154605,3125,3125,3125,3125,0
|
|
20241127,114800,62154605,3125,3125,3125,3115,948
|
|
20241127,114700,59194330,3140,3140,3145,3140,52
|
|
20241127,114600,59031010,3140,3140,3140,3140,0
|
|
20241127,114500,59031010,3140,3140,3140,3140,0
|
|
20241127,114400,59031010,3140,3140,3140,3140,0
|
|
20241127,114300,59031010,3140,3140,3140,3140,0
|
|
20241127,114200,59031010,3140,3140,3140,3140,1
|
|
20241127,114100,59027870,3140,3140,3140,3140,0
|
|
20241127,114000,59027870,3140,3140,3140,3140,0
|
|
20241127,113900,59027870,3140,3140,3140,3140,0
|
|
20241127,113800,59027870,3140,3140,3140,3140,0
|
|
20241127,113700,59027870,3140,3140,3140,3140,0
|
|
20241127,113600,59027870,3140,3140,3140,3140,1
|
|
20241127,113500,59024730,3140,3140,3140,3140,0
|
|
20241127,113400,59024730,3140,3140,3140,3140,0
|
|
20241127,113300,59024730,3140,3140,3140,3140,0
|
|
20241127,113200,59024730,3140,3140,3140,3140,0
|
|
20241127,113100,59024730,3140,3140,3140,3140,0
|
|
20241127,113000,59024730,3140,3140,3140,3140,1
|
|
20241127,112900,59021590,3140,3140,3140,3140,1
|
|
20241127,112800,59018450,3125,3125,3125,3125,30
|
|
20241127,112700,58924700,3140,3140,3140,3140,0
|
|
20241127,112600,58924700,3140,3140,3140,3140,0
|
|
20241127,112500,58924700,3140,3140,3140,3140,0
|
|
20241127,112400,58924700,3140,3140,3140,3140,0
|
|
20241127,112300,58924700,3140,3140,3140,3140,0
|
|
20241127,112200,58924700,3140,3140,3140,3140,2
|
|
20241127,112100,58918420,3145,3140,3145,3125,262
|
|
20241127,112000,58099150,3150,3145,3150,3140,6
|
|
20241127,111900,58080275,3145,3135,3150,3135,67
|
|
20241127,111800,57869665,3130,3130,3130,3130,7
|
|
20241127,111700,57847755,3130,3130,3130,3130,38
|
|
20241127,111600,57728815,3130,3130,3130,3130,0
|
|
20241127,111500,57728815,3130,3130,3130,3130,10
|
|
20241127,111400,57697515,3130,3130,3130,3130,32
|
|
20241127,111300,57597355,3125,3125,3125,3125,6
|
|
20241127,111200,57578605,3130,3130,3130,3130,461
|
|
20241127,111100,56135675,3130,3130,3130,3130,0
|
|
20241127,111000,56135675,3130,3130,3130,3130,0
|
|
20241127,110900,56135675,3130,3130,3130,3130,1
|
|
20241127,110800,56132545,3120,3120,3120,3120,0
|
|
20241127,110700,56132545,3120,3120,3120,3120,0
|
|
20241127,110600,56132545,3120,3120,3120,3120,0
|
|
20241127,110500,56132545,3120,3120,3120,3120,330
|
|
20241127,110400,55102945,3120,3120,3120,3120,0
|
|
20241127,110300,55102945,3120,3120,3120,3120,0
|
|
20241127,110200,55102945,3120,3120,3120,3120,0
|
|
20241127,110100,55102945,3120,3120,3120,3120,0
|
|
20241127,110000,55102945,3120,3120,3120,3120,12
|
|
20241127,105900,55065505,3115,3115,3115,3115,0
|
|
20241127,105800,55065505,3115,3115,3115,3115,0
|
|
20241127,105700,55065505,3115,3115,3115,3115,0
|
|
20241127,105600,55065505,3115,3115,3115,3115,0
|
|
20241127,105500,55065505,3115,3115,3115,3115,0
|
|
20241127,105400,55065505,3115,3115,3115,3115,0
|
|
20241127,105300,55065505,3115,3115,3115,3115,0
|
|
20241127,105200,55065505,3115,3115,3115,3115,0
|
|
20241127,105100,55065505,3115,3115,3115,3115,0
|
|
20241127,105000,55065505,3115,3115,3115,3115,0
|
|
20241127,104900,55065505,3115,3115,3115,3115,0
|
|
20241127,104800,55065505,3115,3115,3115,3115,0
|
|
20241127,104700,55065505,3115,3115,3115,3115,0
|
|
20241127,104600,55065505,3115,3115,3115,3115,0
|
|
20241127,104500,55065505,3115,3115,3115,3115,4
|
|
20241127,104400,55053045,3120,3120,3120,3120,9
|
|
20241127,104300,55024965,3120,3120,3120,3120,0
|
|
20241127,104200,55024965,3120,3120,3120,3120,10
|
|
20241127,104100,54993765,3120,3120,3120,3120,5
|
|
20241127,104000,54978165,3120,3120,3120,3120,0
|
|
20241127,103900,54978165,3120,3120,3120,3120,0
|
|
20241127,103800,54978165,3120,3120,3120,3120,0
|
|
20241127,103700,54978165,3120,3120,3120,3120,0
|
|
20241127,103600,54978165,3120,3120,3120,3120,1
|
|
20241127,103500,54975045,3115,3115,3115,3115,0
|
|
20241127,103400,54975045,3115,3115,3115,3115,32
|
|
20241127,103300,54875365,3115,3115,3115,3115,1
|
|
20241127,103200,54872250,3120,3120,3120,3120,0
|
|
20241127,103100,54872250,3120,3120,3120,3120,0
|
|
20241127,103000,54872250,3120,3120,3120,3120,0
|
|
20241127,102900,54872250,3120,3120,3120,3120,0
|
|
20241127,102800,54872250,3120,3120,3120,3120,0
|
|
20241127,102700,54872250,3120,3120,3120,3120,1
|
|
20241127,102600,54869130,3120,3120,3120,3120,4
|
|
20241127,102500,54856650,3115,3115,3115,3115,0
|
|
20241127,102400,54856650,3115,3115,3115,3115,10
|
|
20241127,102300,54825500,3120,3120,3120,3120,0
|
|
20241127,102200,54825500,3120,3115,3120,3115,3
|
|
20241127,102100,54816150,3120,3120,3120,3120,0
|
|
20241127,102000,54816150,3120,3120,3120,3120,0
|
|
20241127,101900,54816150,3120,3120,3120,3120,0
|
|
20241127,101800,54816150,3120,3120,3120,3120,0
|
|
20241127,101700,54816150,3120,3120,3120,3120,0
|
|
20241127,101600,54816150,3120,3120,3120,3120,1
|
|
20241127,101500,54813030,3105,3105,3105,3105,0
|
|
20241127,101400,54813030,3105,3105,3105,3105,0
|
|
20241127,101300,54813030,3105,3120,3120,3105,140
|
|
20241127,101200,54378030,3120,3120,3120,3120,0
|
|
20241127,101100,54378030,3120,3120,3120,3120,1
|
|
20241127,101000,54374910,3120,3110,3120,3110,3
|
|
20241127,100900,54365570,3110,3110,3110,3110,0
|
|
20241127,100800,54365570,3110,3110,3110,3110,0
|
|
20241127,100700,54365570,3110,3110,3110,3110,1
|
|
20241127,100600,54362460,3110,3110,3110,3110,1
|
|
20241127,100500,54359350,3105,3105,3105,3105,0
|
|
20241127,100400,54359350,3105,3105,3105,3105,0
|
|
20241127,100300,54359350,3105,3115,3115,3105,1000
|
|
20241127,100200,51253285,3135,3125,3135,3125,299
|
|
20241127,100100,50316175,3130,3130,3130,3130,0
|
|
20241127,100000,50316175,3130,3130,3130,3130,0
|
|
20241127,095900,50316175,3130,3130,3130,3130,0
|
|
20241127,095800,50316175,3130,3130,3130,3130,0
|
|
20241127,095700,50316175,3130,3120,3130,3120,3
|
|
20241127,095600,50306805,3115,3125,3125,3115,30
|
|
20241127,095500,50213290,3125,3125,3125,3125,0
|
|
20241127,095400,50213290,3125,3125,3125,3125,0
|
|
20241127,095300,50213290,3125,3125,3125,3125,0
|
|
20241127,095200,50213290,3125,3125,3125,3125,0
|
|
20241127,095100,50213290,3125,3125,3125,3125,2
|
|
20241127,095000,50207040,3125,3125,3125,3125,0
|
|
20241127,094900,50207040,3125,3125,3125,3125,0
|
|
20241127,094800,50207040,3125,3125,3125,3125,0
|
|
20241127,094700,50207040,3125,3125,3125,3125,0
|
|
20241127,094600,50207040,3125,3125,3125,3125,1
|
|
20241127,094500,50203915,3125,3125,3125,3125,121
|
|
20241127,094400,49825790,3135,3135,3135,3135,0
|
|
20241127,094300,49825790,3135,3135,3135,3125,41
|
|
20241127,094200,49697355,3135,3135,3135,3135,5
|
|
20241127,094100,49681680,3130,3130,3130,3130,0
|
|
20241127,094000,49681680,3130,3130,3130,3130,0
|
|
20241127,093900,49681680,3130,3130,3130,3130,0
|
|
20241127,093800,49681680,3130,3135,3135,3130,699
|
|
20241127,093700,47491775,3135,3135,3135,3135,0
|
|
20241127,093600,47491775,3135,3135,3135,3135,0
|
|
20241127,093500,47491775,3135,3135,3135,3135,0
|
|
20241127,093400,47491775,3135,3135,3135,3135,4
|
|
20241127,093300,47479235,3145,3145,3145,3145,7
|
|
20241127,093200,47457220,3150,3150,3150,3150,0
|
|
20241127,093100,47457220,3150,3150,3150,3150,0
|
|
20241127,093000,47457220,3150,3140,3150,3140,30
|
|
20241127,092900,47362950,3135,3135,3135,3135,6
|
|
20241127,092800,47344140,3145,3145,3145,3145,0
|
|
20241127,092700,47344140,3145,3145,3145,3145,0
|
|
20241127,092600,47344140,3145,3145,3145,3145,0
|
|
20241127,092500,47344140,3145,3145,3145,3145,0
|
|
20241127,092400,47344140,3145,3120,3145,3120,174
|
|
20241127,092300,46800390,3120,3120,3120,3120,0
|
|
20241127,092200,46800390,3120,3120,3120,3120,9
|
|
20241127,092100,46772310,3120,3120,3120,3120,1
|
|
20241127,092000,46769190,3120,3125,3125,3120,232
|
|
20241127,091900,46045150,3150,3150,3150,3150,8
|
|
20241127,091800,46019950,3150,3135,3150,3125,208
|
|
20241127,091700,45369895,3145,3145,3145,3145,5
|
|
20241127,091600,45354170,3145,3145,3145,3145,0
|
|
20241127,091500,45354170,3145,3145,3145,3145,0
|
|
20241127,091400,45354170,3145,3145,3145,3145,0
|
|
20241127,091300,45354170,3145,3145,3145,3145,20
|
|
20241127,091200,45291270,3145,3145,3145,3145,15
|
|
20241127,091100,45244095,3145,3145,3145,3145,0
|
|
20241127,091000,45244095,3145,3145,3145,3145,0
|
|
20241127,090900,45244095,3145,3125,3145,3125,8
|
|
20241127,090800,45219075,3150,3150,3150,3150,0
|
|
20241127,090700,45219075,3150,3150,3150,3150,11
|
|
20241127,090600,45184425,3150,3130,3150,3125,21
|
|
20241127,090500,45118735,3155,3155,3155,3155,0
|
|
20241127,090400,45118735,3155,3145,3155,3135,62
|
|
20241127,090300,44923750,3150,3140,3180,3140,1555
|
|
20241127,090200,40028180,3135,3130,3140,3130,271
|
|
20241127,090100,39179615,3130,3080,3130,3080,947
|
|
20241127,090000,36235065,3100,3025,3180,3025,11932
|