574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183100,142184850,3865,3865,3865,3865,726
|
|
20241127,183000,142184850,3865,3865,3865,3865,0
|
|
20241127,182900,142184850,3865,3865,3865,3865,0
|
|
20241127,182800,142184850,3865,3865,3865,3865,0
|
|
20241127,182700,142184850,3865,3865,3865,3865,0
|
|
20241127,182600,142184850,3865,3865,3865,3865,0
|
|
20241127,182500,142184850,3865,3865,3865,3865,0
|
|
20241127,182400,142184850,3865,3865,3865,3865,0
|
|
20241127,182300,142184850,3865,3865,3865,3865,0
|
|
20241127,182200,142184850,3865,3865,3865,3865,0
|
|
20241127,182100,142184850,3865,3865,3865,3865,0
|
|
20241127,182000,142184850,3865,3865,3865,3865,0
|
|
20241127,181900,142184850,3865,3865,3865,3865,0
|
|
20241127,181800,142184850,3865,3865,3865,3865,0
|
|
20241127,181700,142184850,3865,3865,3865,3865,0
|
|
20241127,181600,142184850,3865,3865,3865,3865,0
|
|
20241127,181500,142184850,3865,3865,3865,3865,0
|
|
20241127,181400,142184850,3865,3865,3865,3865,0
|
|
20241127,181300,142184850,3865,3865,3865,3865,0
|
|
20241127,181200,142184850,3865,3865,3865,3865,0
|
|
20241127,181100,142184850,3865,3865,3865,3865,0
|
|
20241127,181000,142184850,3865,3865,3865,3865,0
|
|
20241127,180900,142184850,3865,3865,3865,3865,0
|
|
20241127,180800,142184850,3865,3865,3865,3865,0
|
|
20241127,180700,142184850,3865,3865,3865,3865,0
|
|
20241127,180600,142184850,3865,3865,3865,3865,0
|
|
20241127,180500,142184850,3865,3865,3865,3865,0
|
|
20241127,180400,142184850,3865,3865,3865,3865,0
|
|
20241127,180300,142184850,3865,3865,3865,3865,0
|
|
20241127,180200,142184850,3865,3865,3865,3865,0
|
|
20241127,180100,142184850,3865,3865,3865,3865,726
|
|
20241127,180000,142184850,3865,3865,3865,3865,0
|
|
20241127,175900,142184850,3865,3865,3865,3865,0
|
|
20241127,175800,142184850,3865,3865,3865,3865,0
|
|
20241127,175700,142184850,3865,3865,3865,3865,0
|
|
20241127,175600,142184850,3865,3865,3865,3865,0
|
|
20241127,175500,142184850,3865,3865,3865,3865,0
|
|
20241127,175400,142184850,3865,3865,3865,3865,0
|
|
20241127,175300,142184850,3865,3865,3865,3865,0
|
|
20241127,175200,142184850,3865,3865,3865,3865,0
|
|
20241127,175100,142184850,3865,3865,3865,3865,0
|
|
20241127,175000,142184850,3865,3865,3865,3865,0
|
|
20241127,174900,142184850,3865,3865,3865,3865,0
|
|
20241127,174800,142184850,3865,3865,3865,3865,0
|
|
20241127,174700,142184850,3865,3865,3865,3865,0
|
|
20241127,174600,142184850,3865,3865,3865,3865,0
|
|
20241127,174500,142184850,3865,3865,3865,3865,0
|
|
20241127,174400,142184850,3865,3865,3865,3865,0
|
|
20241127,174300,142184850,3865,3865,3865,3865,0
|
|
20241127,174200,142184850,3865,3865,3865,3865,0
|
|
20241127,174100,142184850,3865,3865,3865,3865,0
|
|
20241127,174000,142184850,3865,3865,3865,3865,0
|
|
20241127,173900,142184850,3865,3865,3865,3865,0
|
|
20241127,173800,142184850,3865,3865,3865,3865,0
|
|
20241127,173700,142184850,3865,3865,3865,3865,0
|
|
20241127,173600,142184850,3865,3865,3865,3865,0
|
|
20241127,173500,142184850,3865,3865,3865,3865,0
|
|
20241127,173400,142184850,3865,3865,3865,3865,0
|
|
20241127,173300,142184850,3865,3865,3865,3865,0
|
|
20241127,173200,142184850,3865,3865,3865,3865,0
|
|
20241127,173100,142184850,3865,3865,3865,3865,726
|
|
20241127,173000,142184850,3865,3865,3865,3865,0
|
|
20241127,172900,142184850,3865,3865,3865,3865,0
|
|
20241127,172800,142184850,3865,3865,3865,3865,0
|
|
20241127,172700,142184850,3865,3865,3865,3865,0
|
|
20241127,172600,142184850,3865,3865,3865,3865,0
|
|
20241127,172500,142184850,3865,3865,3865,3865,0
|
|
20241127,172400,142184850,3865,3865,3865,3865,0
|
|
20241127,172300,142184850,3865,3865,3865,3865,0
|
|
20241127,172200,142184850,3865,3865,3865,3865,0
|
|
20241127,172100,142184850,3865,3865,3865,3865,0
|
|
20241127,172000,142184850,3865,3865,3865,3865,0
|
|
20241127,171900,142184850,3865,3865,3865,3865,0
|
|
20241127,171800,142184850,3865,3865,3865,3865,0
|
|
20241127,171700,142184850,3865,3865,3865,3865,0
|
|
20241127,171600,142184850,3865,3865,3865,3865,0
|
|
20241127,171500,142184850,3865,3865,3865,3865,0
|
|
20241127,171400,142184850,3865,3865,3865,3865,0
|
|
20241127,171300,142184850,3865,3865,3865,3865,0
|
|
20241127,171200,142184850,3865,3865,3865,3865,0
|
|
20241127,171100,142184850,3865,3865,3865,3865,0
|
|
20241127,171000,142184850,3865,3865,3865,3865,0
|
|
20241127,170900,142184850,3865,3865,3865,3865,0
|
|
20241127,170800,142184850,3865,3865,3865,3865,0
|
|
20241127,170700,142184850,3865,3865,3865,3865,0
|
|
20241127,170600,142184850,3865,3865,3865,3865,0
|
|
20241127,170500,142184850,3865,3865,3865,3865,0
|
|
20241127,170400,142184850,3865,3865,3865,3865,0
|
|
20241127,170300,142184850,3865,3865,3865,3865,0
|
|
20241127,170200,142184850,3865,3865,3865,3865,0
|
|
20241127,170100,142184850,3865,3865,3865,3865,726
|
|
20241127,170000,142184850,3865,3865,3865,3865,0
|
|
20241127,165900,142184850,3865,3865,3865,3865,0
|
|
20241127,165800,142184850,3865,3865,3865,3865,0
|
|
20241127,165700,142184850,3865,3865,3865,3865,0
|
|
20241127,165600,142184850,3865,3865,3865,3865,0
|
|
20241127,165500,142184850,3865,3865,3865,3865,0
|
|
20241127,165400,142184850,3865,3865,3865,3865,0
|
|
20241127,165300,142184850,3865,3865,3865,3865,0
|
|
20241127,165200,142184850,3865,3865,3865,3865,0
|
|
20241127,165100,142184850,3865,3865,3865,3865,0
|
|
20241127,165000,142184850,3865,3865,3865,3865,0
|
|
20241127,164900,142184850,3865,3865,3865,3865,0
|
|
20241127,164800,142184850,3865,3865,3865,3865,0
|
|
20241127,164700,142184850,3865,3865,3865,3865,0
|
|
20241127,164600,142184850,3865,3865,3865,3865,0
|
|
20241127,164500,142184850,3865,3865,3865,3865,0
|
|
20241127,164400,142184850,3865,3865,3865,3865,0
|
|
20241127,164300,142184850,3865,3865,3865,3865,0
|
|
20241127,164200,142184850,3865,3865,3865,3865,0
|
|
20241127,164100,142184850,3865,3865,3865,3865,0
|
|
20241127,164000,142184850,3865,3865,3865,3865,0
|
|
20241127,163900,142184850,3865,3865,3865,3865,0
|
|
20241127,163800,142184850,3865,3865,3865,3865,0
|
|
20241127,163700,142184850,3865,3865,3865,3865,0
|
|
20241127,163600,142184850,3865,3865,3865,3865,0
|
|
20241127,163500,142184850,3865,3865,3865,3865,0
|
|
20241127,163400,142184850,3865,3865,3865,3865,0
|
|
20241127,163300,142184850,3865,3865,3865,3865,0
|
|
20241127,163200,142184850,3865,3865,3865,3865,0
|
|
20241127,163100,142184850,3865,3865,3865,3865,726
|
|
20241127,163000,142184850,3865,3865,3865,3865,0
|
|
20241127,162900,142184850,3865,3865,3865,3865,0
|
|
20241127,162800,142184850,3865,3865,3865,3865,0
|
|
20241127,162700,142184850,3865,3865,3865,3865,0
|
|
20241127,162600,142184850,3865,3865,3865,3865,0
|
|
20241127,162500,142184850,3865,3865,3865,3865,0
|
|
20241127,162400,142184850,3865,3865,3865,3865,0
|
|
20241127,162300,142184850,3865,3865,3865,3865,0
|
|
20241127,162200,142184850,3865,3865,3865,3865,0
|
|
20241127,162100,142184850,3865,3865,3865,3865,0
|
|
20241127,162000,142184850,3865,3865,3865,3865,0
|
|
20241127,161900,142184850,3865,3865,3865,3865,0
|
|
20241127,161800,142184850,3865,3865,3865,3865,0
|
|
20241127,161700,142184850,3865,3865,3865,3865,0
|
|
20241127,161600,142184850,3865,3865,3865,3865,0
|
|
20241127,161500,142184850,3865,3865,3865,3865,0
|
|
20241127,161400,142184850,3865,3865,3865,3865,0
|
|
20241127,161300,142184850,3865,3865,3865,3865,0
|
|
20241127,161200,142184850,3865,3865,3865,3865,0
|
|
20241127,161100,142184850,3865,3865,3865,3865,0
|
|
20241127,161000,142184850,3865,3865,3865,3865,0
|
|
20241127,160900,142184850,3865,3865,3865,3865,0
|
|
20241127,160800,142184850,3865,3865,3865,3865,0
|
|
20241127,160700,142184850,3865,3865,3865,3865,0
|
|
20241127,160600,142184850,3865,3865,3865,3865,0
|
|
20241127,160500,142184850,3865,3865,3865,3865,0
|
|
20241127,160400,142184850,3865,3865,3865,3865,0
|
|
20241127,160300,142184850,3865,3865,3865,3865,0
|
|
20241127,160200,142184850,3865,3865,3865,3865,0
|
|
20241127,160100,142184850,3865,3865,3865,3865,726
|
|
20241127,160000,142184850,3865,3865,3865,3865,0
|
|
20241127,155900,142184850,3865,3865,3865,3865,0
|
|
20241127,155800,142184850,3865,3865,3865,3865,0
|
|
20241127,155700,142184850,3865,3865,3865,3865,0
|
|
20241127,155600,142184850,3865,3865,3865,3865,0
|
|
20241127,155500,142184850,3865,3865,3865,3865,0
|
|
20241127,155400,142184850,3865,3865,3865,3865,0
|
|
20241127,155300,142184850,3865,3865,3865,3865,0
|
|
20241127,155200,142184850,3865,3865,3865,3865,0
|
|
20241127,155100,142184850,3865,3865,3865,3865,0
|
|
20241127,155000,142184850,3865,3865,3865,3865,0
|
|
20241127,154900,142184850,3865,3865,3865,3865,0
|
|
20241127,154800,142184850,3865,3865,3865,3865,0
|
|
20241127,154700,142184850,3865,3865,3865,3865,0
|
|
20241127,154600,142184850,3865,3865,3865,3865,0
|
|
20241127,154500,142184850,3865,3865,3865,3865,0
|
|
20241127,154400,142184850,3865,3865,3865,3865,0
|
|
20241127,154300,142184850,3865,3865,3865,3865,0
|
|
20241127,154200,142184850,3865,3865,3865,3865,0
|
|
20241127,154100,142184850,3865,3865,3865,3865,0
|
|
20241127,154000,142184850,3865,3865,3865,3865,0
|
|
20241127,153900,142184850,3865,3865,3865,3865,0
|
|
20241127,153800,142184850,3865,3865,3865,3865,0
|
|
20241127,153700,142184850,3865,3865,3865,3865,0
|
|
20241127,153600,142184850,3865,3865,3865,3865,0
|
|
20241127,153500,142184850,3865,3865,3865,3865,0
|
|
20241127,153400,142184850,3865,3865,3865,3865,0
|
|
20241127,153300,142184850,3865,3865,3865,3865,0
|
|
20241127,153200,142184850,3865,3865,3865,3865,0
|
|
20241127,153100,142184850,3865,3865,3865,3865,726
|
|
20241127,153000,142184850,3865,3865,3865,3865,726
|
|
20241127,152900,139378860,3845,3845,3845,3845,0
|
|
20241127,152800,139378860,3845,3845,3845,3845,0
|
|
20241127,152700,139378860,3845,3845,3845,3845,0
|
|
20241127,152600,139378860,3845,3845,3845,3845,0
|
|
20241127,152500,139378860,3845,3845,3845,3845,0
|
|
20241127,152400,139378860,3845,3845,3845,3845,0
|
|
20241127,152300,139378860,3845,3845,3845,3845,0
|
|
20241127,152200,139378860,3845,3845,3845,3845,0
|
|
20241127,152100,139378860,3845,3845,3845,3845,0
|
|
20241127,152000,139378860,3845,3845,3845,3845,0
|
|
20241127,151900,139378860,3845,3850,3850,3845,75
|
|
20241127,151800,139090435,3860,3860,3860,3860,118
|
|
20241127,151700,138634955,3880,3880,3880,3880,0
|
|
20241127,151600,138634955,3880,3850,3880,3850,987
|
|
20241127,151500,134834705,3880,3860,3880,3850,882
|
|
20241127,151400,131432805,3860,3860,3860,3860,67
|
|
20241127,151300,131174185,3850,3850,3850,3850,100
|
|
20241127,151200,130789185,3850,3850,3850,3850,13
|
|
20241127,151100,130739135,3845,3845,3845,3845,0
|
|
20241127,151000,130739135,3845,3845,3845,3845,0
|
|
20241127,150900,130739135,3845,3845,3845,3845,0
|
|
20241127,150800,130739135,3845,3845,3845,3845,0
|
|
20241127,150700,130739135,3845,3845,3845,3845,49
|
|
20241127,150600,130550730,3850,3850,3850,3850,30
|
|
20241127,150500,130435230,3845,3845,3845,3845,0
|
|
20241127,150400,130435230,3845,3845,3845,3845,0
|
|
20241127,150300,130435230,3845,3845,3845,3845,0
|
|
20241127,150200,130435230,3845,3860,3860,3845,481
|
|
20241127,150100,128585035,3860,3860,3860,3860,0
|
|
20241127,150000,128585035,3860,3860,3860,3860,21
|
|
20241127,145900,128503975,3860,3860,3860,3860,0
|
|
20241127,145800,128503975,3860,3860,3860,3860,0
|
|
20241127,145700,128503975,3860,3860,3860,3860,0
|
|
20241127,145600,128503975,3860,3860,3860,3860,0
|
|
20241127,145500,128503975,3860,3860,3860,3860,0
|
|
20241127,145400,128503975,3860,3860,3860,3860,0
|
|
20241127,145300,128503975,3860,3860,3860,3860,1
|
|
20241127,145200,128500115,3845,3845,3845,3845,0
|
|
20241127,145100,128500115,3845,3845,3845,3845,0
|
|
20241127,145000,128500115,3845,3845,3845,3845,0
|
|
20241127,144900,128500115,3845,3860,3860,3845,2310
|
|
20241127,144800,119617365,3860,3855,3860,3855,2
|
|
20241127,144700,119609650,3855,3855,3855,3855,0
|
|
20241127,144600,119609650,3855,3855,3855,3855,0
|
|
20241127,144500,119609650,3855,3855,3855,3855,0
|
|
20241127,144400,119609650,3855,3855,3855,3855,0
|
|
20241127,144300,119609650,3855,3855,3855,3855,0
|
|
20241127,144200,119609650,3855,3855,3855,3855,1
|
|
20241127,144100,119605795,3850,3855,3855,3850,700
|
|
20241127,144000,116910290,3860,3860,3860,3860,0
|
|
20241127,143900,116910290,3860,3860,3860,3860,0
|
|
20241127,143800,116910290,3860,3860,3860,3860,0
|
|
20241127,143700,116910290,3860,3860,3860,3860,642
|
|
20241127,143600,114432170,3855,3855,3855,3855,0
|
|
20241127,143500,114432170,3855,3855,3855,3855,0
|
|
20241127,143400,114432170,3855,3855,3855,3855,0
|
|
20241127,143300,114432170,3855,3855,3855,3855,0
|
|
20241127,143200,114432170,3855,3855,3855,3855,0
|
|
20241127,143100,114432170,3855,3855,3855,3855,289
|
|
20241127,143000,113318075,3870,3870,3870,3870,1
|
|
20241127,142900,113314205,3855,3855,3855,3855,0
|
|
20241127,142800,113314205,3855,3855,3855,3855,0
|
|
20241127,142700,113314205,3855,3855,3855,3855,210
|
|
20241127,142600,112504655,3865,3865,3865,3865,0
|
|
20241127,142500,112504655,3865,3865,3865,3865,0
|
|
20241127,142400,112504655,3865,3865,3865,3865,0
|
|
20241127,142300,112504655,3865,3865,3865,3865,0
|
|
20241127,142200,112504655,3865,3865,3865,3865,20
|
|
20241127,142100,112427355,3855,3855,3855,3855,0
|
|
20241127,142000,112427355,3855,3855,3855,3855,0
|
|
20241127,141900,112427355,3855,3855,3855,3855,0
|
|
20241127,141800,112427355,3855,3855,3855,3855,0
|
|
20241127,141700,112427355,3855,3855,3855,3855,376
|
|
20241127,141600,110977875,3855,3855,3855,3855,0
|
|
20241127,141500,110977875,3855,3855,3855,3855,0
|
|
20241127,141400,110977875,3855,3855,3855,3855,0
|
|
20241127,141300,110977875,3855,3860,3860,3855,624
|
|
20241127,141200,108571740,3860,3860,3860,3860,0
|
|
20241127,141100,108571740,3860,3860,3860,3860,0
|
|
20241127,141000,108571740,3860,3860,3860,3860,0
|
|
20241127,140900,108571740,3860,3860,3860,3860,0
|
|
20241127,140800,108571740,3860,3860,3860,3860,0
|
|
20241127,140700,108571740,3860,3860,3860,3860,0
|
|
20241127,140600,108571740,3860,3860,3860,3860,0
|
|
20241127,140500,108571740,3860,3860,3860,3860,0
|
|
20241127,140400,108571740,3860,3860,3860,3860,0
|
|
20241127,140300,108571740,3860,3860,3860,3860,147
|
|
20241127,140200,108004320,3860,3860,3860,3860,0
|
|
20241127,140100,108004320,3860,3860,3860,3860,0
|
|
20241127,140000,108004320,3860,3860,3860,3860,0
|
|
20241127,135900,108004320,3860,3860,3860,3860,0
|
|
20241127,135800,108004320,3860,3860,3860,3860,200
|
|
20241127,135700,107232320,3860,3860,3860,3860,0
|
|
20241127,135600,107232320,3860,3860,3860,3860,40
|
|
20241127,135500,107077920,3860,3865,3865,3860,22
|
|
20241127,135400,106992900,3860,3860,3860,3860,800
|
|
20241127,135300,103904900,3865,3865,3865,3865,0
|
|
20241127,135200,103904900,3865,3865,3865,3865,11
|
|
20241127,135100,103862385,3855,3855,3855,3855,149
|
|
20241127,135000,103287990,3850,3850,3850,3850,0
|
|
20241127,134900,103287990,3850,3850,3850,3850,1
|
|
20241127,134800,103284140,3855,3855,3855,3855,0
|
|
20241127,134700,103284140,3855,3855,3855,3855,0
|
|
20241127,134600,103284140,3855,3855,3855,3855,21
|
|
20241127,134500,103203185,3850,3850,3850,3850,0
|
|
20241127,134400,103203185,3850,3845,3850,3845,95
|
|
20241127,134300,102837660,3845,3845,3845,3845,974
|
|
20241127,134200,99092630,3850,3850,3850,3850,0
|
|
20241127,134100,99092630,3850,3850,3850,3850,0
|
|
20241127,134000,99092630,3850,3850,3850,3850,46
|
|
20241127,133900,98915530,3850,3850,3850,3850,0
|
|
20241127,133800,98915530,3850,3850,3850,3850,0
|
|
20241127,133700,98915530,3850,3850,3850,3850,0
|
|
20241127,133600,98915530,3850,3850,3850,3850,0
|
|
20241127,133500,98915530,3850,3870,3870,3850,218
|
|
20241127,133400,98076185,3855,3855,3855,3855,0
|
|
20241127,133300,98076185,3855,3855,3855,3855,0
|
|
20241127,133200,98076185,3855,3855,3855,3855,0
|
|
20241127,133100,98076185,3855,3855,3855,3855,0
|
|
20241127,133000,98076185,3855,3855,3855,3855,3
|
|
20241127,132900,98064620,3855,3855,3855,3855,6
|
|
20241127,132800,98041490,3850,3850,3850,3850,0
|
|
20241127,132700,98041490,3850,3850,3850,3850,0
|
|
20241127,132600,98041490,3850,3850,3850,3850,0
|
|
20241127,132500,98041490,3850,3850,3850,3850,0
|
|
20241127,132400,98041490,3850,3855,3855,3850,750
|
|
20241127,132300,95153785,3855,3855,3855,3855,0
|
|
20241127,132200,95153785,3855,3855,3855,3855,501
|
|
20241127,132100,93222430,3855,3855,3855,3855,9
|
|
20241127,132000,93187735,3855,3855,3855,3855,11
|
|
20241127,131900,93145330,3855,3855,3855,3855,810
|
|
20241127,131800,90022780,3855,3855,3855,3855,180
|
|
20241127,131700,89328880,3845,3845,3845,3845,0
|
|
20241127,131600,89328880,3845,3845,3845,3845,0
|
|
20241127,131500,89328880,3845,3845,3845,3845,0
|
|
20241127,131400,89328880,3845,3845,3845,3845,0
|
|
20241127,131300,89328880,3845,3855,3855,3845,4000
|
|
20241127,131200,73935115,3855,3855,3855,3855,0
|
|
20241127,131100,73935115,3855,3855,3855,3855,0
|
|
20241127,131000,73935115,3855,3855,3855,3855,0
|
|
20241127,130900,73935115,3855,3855,3855,3855,294
|
|
20241127,130800,72801745,3850,3850,3850,3850,0
|
|
20241127,130700,72801745,3850,3850,3850,3850,862
|
|
20241127,130600,69483045,3850,3865,3865,3850,4261
|
|
20241127,130500,53061775,3865,3865,3865,3865,0
|
|
20241127,130400,53061775,3865,3865,3865,3865,0
|
|
20241127,130300,53061775,3865,3865,3865,3865,1
|
|
20241127,130200,53057910,3860,3860,3860,3860,0
|
|
20241127,130100,53057910,3860,3860,3860,3860,0
|
|
20241127,130000,53057910,3860,3860,3860,3860,0
|
|
20241127,125900,53057910,3860,3860,3860,3860,0
|
|
20241127,125800,53057910,3860,3860,3860,3860,0
|
|
20241127,125700,53057910,3860,3860,3860,3860,0
|
|
20241127,125600,53057910,3860,3860,3860,3860,0
|
|
20241127,125500,53057910,3860,3860,3860,3860,0
|
|
20241127,125400,53057910,3860,3860,3860,3860,0
|
|
20241127,125300,53057910,3860,3860,3860,3860,0
|
|
20241127,125200,53057910,3860,3860,3860,3860,0
|
|
20241127,125100,53057910,3860,3860,3860,3860,0
|
|
20241127,125000,53057910,3860,3860,3860,3860,0
|
|
20241127,124900,53057910,3860,3860,3860,3860,0
|
|
20241127,124800,53057910,3860,3860,3860,3860,0
|
|
20241127,124700,53057910,3860,3860,3860,3860,0
|
|
20241127,124600,53057910,3860,3860,3860,3860,0
|
|
20241127,124500,53057910,3860,3860,3860,3860,0
|
|
20241127,124400,53057910,3860,3860,3860,3860,0
|
|
20241127,124300,53057910,3860,3860,3860,3860,0
|
|
20241127,124200,53057910,3860,3860,3860,3860,0
|
|
20241127,124100,53057910,3860,3860,3860,3860,0
|
|
20241127,124000,53057910,3860,3860,3860,3860,0
|
|
20241127,123900,53057910,3860,3860,3860,3860,130
|
|
20241127,123800,52556110,3870,3870,3870,3870,0
|
|
20241127,123700,52556110,3870,3870,3870,3870,0
|
|
20241127,123600,52556110,3870,3870,3870,3870,1
|
|
20241127,123500,52552240,3870,3870,3870,3870,0
|
|
20241127,123400,52552240,3870,3870,3870,3870,10
|
|
20241127,123300,52513540,3860,3860,3860,3860,0
|
|
20241127,123200,52513540,3860,3860,3860,3860,0
|
|
20241127,123100,52513540,3860,3860,3860,3860,0
|
|
20241127,123000,52513540,3860,3860,3860,3860,0
|
|
20241127,122900,52513540,3860,3860,3860,3860,0
|
|
20241127,122800,52513540,3860,3860,3860,3860,0
|
|
20241127,122700,52513540,3860,3860,3860,3860,0
|
|
20241127,122600,52513540,3860,3860,3860,3860,0
|
|
20241127,122500,52513540,3860,3860,3860,3860,0
|
|
20241127,122400,52513540,3860,3860,3860,3860,0
|
|
20241127,122300,52513540,3860,3860,3860,3860,0
|
|
20241127,122200,52513540,3860,3860,3860,3860,0
|
|
20241127,122100,52513540,3860,3860,3860,3860,1
|
|
20241127,122000,52509680,3860,3860,3860,3860,500
|
|
20241127,121900,50579680,3865,3865,3865,3865,0
|
|
20241127,121800,50579680,3865,3865,3865,3865,2
|
|
20241127,121700,50571950,3865,3865,3865,3865,0
|
|
20241127,121600,50571950,3865,3865,3865,3865,1874
|
|
20241127,121500,43328940,3865,3865,3865,3865,0
|
|
20241127,121400,43328940,3865,3865,3865,3865,0
|
|
20241127,121300,43328940,3865,3865,3865,3865,0
|
|
20241127,121200,43328940,3865,3865,3865,3865,0
|
|
20241127,121100,43328940,3865,3865,3865,3865,0
|
|
20241127,121000,43328940,3865,3865,3865,3865,0
|
|
20241127,120900,43328940,3865,3865,3865,3865,0
|
|
20241127,120800,43328940,3865,3865,3865,3865,0
|
|
20241127,120700,43328940,3865,3865,3865,3865,0
|
|
20241127,120600,43328940,3865,3865,3865,3865,0
|
|
20241127,120500,43328940,3865,3865,3865,3865,0
|
|
20241127,120400,43328940,3865,3865,3865,3865,0
|
|
20241127,120300,43328940,3865,3865,3865,3865,605
|
|
20241127,120200,40990615,3865,3865,3865,3865,0
|
|
20241127,120100,40990615,3865,3865,3865,3865,0
|
|
20241127,120000,40990615,3865,3865,3865,3865,306
|
|
20241127,115900,39807925,3870,3870,3870,3870,0
|
|
20241127,115800,39807925,3870,3870,3870,3870,2
|
|
20241127,115700,39800185,3870,3870,3870,3870,0
|
|
20241127,115600,39800185,3870,3870,3870,3870,0
|
|
20241127,115500,39800185,3870,3870,3870,3870,0
|
|
20241127,115400,39800185,3870,3870,3870,3870,203
|
|
20241127,115300,39014575,3875,3875,3875,3875,0
|
|
20241127,115200,39014575,3875,3875,3875,3875,78
|
|
20241127,115100,38712325,3885,3885,3885,3885,0
|
|
20241127,115000,38712325,3885,3885,3885,3885,0
|
|
20241127,114900,38712325,3885,3885,3885,3885,0
|
|
20241127,114800,38712325,3885,3885,3885,3885,0
|
|
20241127,114700,38712325,3885,3885,3885,3885,0
|
|
20241127,114600,38712325,3885,3885,3885,3885,0
|
|
20241127,114500,38712325,3885,3885,3885,3885,6
|
|
20241127,114400,38689015,3885,3885,3885,3885,6
|
|
20241127,114300,38665705,3885,3885,3885,3885,6
|
|
20241127,114200,38642395,3885,3885,3885,3885,6
|
|
20241127,114100,38619085,3875,3885,3885,3875,11
|
|
20241127,114000,38576400,3885,3885,3885,3885,0
|
|
20241127,113900,38576400,3885,3875,3885,3875,54
|
|
20241127,113800,38367090,3875,3885,3885,3875,13
|
|
20241127,113700,38316655,3885,3875,3885,3875,10
|
|
20241127,113600,38277855,3875,3875,3885,3875,59
|
|
20241127,113500,38049170,3875,3885,3885,3875,9
|
|
20241127,113400,38014235,3875,3875,3875,3870,130
|
|
20241127,113300,37511090,3875,3890,3890,3875,117
|
|
20241127,113200,37057565,3890,3890,3890,3890,6
|
|
20241127,113100,37034225,3890,3890,3890,3890,6
|
|
20241127,113000,37010885,3890,3890,3890,3890,6
|
|
20241127,112900,36987545,3890,3890,3890,3890,6
|
|
20241127,112800,36964205,3875,3875,3875,3875,5
|
|
20241127,112700,36944830,3875,3875,3875,3875,0
|
|
20241127,112600,36944830,3875,3870,3875,3870,361
|
|
20241127,112500,35547730,3870,3870,3870,3870,6
|
|
20241127,112400,35524510,3870,3870,3870,3870,6
|
|
20241127,112300,35501290,3870,3870,3870,3870,6
|
|
20241127,112200,35478070,3870,3870,3870,3870,6
|
|
20241127,112100,35454850,3870,3870,3870,3870,0
|
|
20241127,112000,35454850,3870,3865,3870,3865,109
|
|
20241127,111900,35033535,3865,3865,3865,3865,6
|
|
20241127,111800,35010345,3865,3865,3865,3865,5
|
|
20241127,111700,34991020,3865,3865,3865,3865,506
|
|
20241127,111600,33035330,3865,3865,3865,3865,6
|
|
20241127,111500,33012140,3865,3865,3865,3865,6
|
|
20241127,111400,32988950,3865,3865,3865,3865,59
|
|
20241127,111300,32760915,3865,3865,3865,3865,6
|
|
20241127,111200,32737725,3870,3870,3870,3870,6
|
|
20241127,111100,32714505,3870,3870,3870,3870,7
|
|
20241127,111000,32687415,3870,3855,3870,3855,427
|
|
20241127,110900,31041255,3875,3875,3875,3875,6
|
|
20241127,110800,31018005,3880,3880,3880,3880,0
|
|
20241127,110700,31018005,3880,3880,3880,3880,6
|
|
20241127,110600,30994725,3880,3880,3880,3880,6
|
|
20241127,110500,30971445,3880,3880,3880,3880,6
|
|
20241127,110400,30948165,3880,3880,3880,3880,6
|
|
20241127,110300,30924885,3880,3865,3880,3860,615
|
|
20241127,110200,28549410,3885,3885,3885,3885,6
|
|
20241127,110100,28526100,3885,3885,3885,3885,0
|
|
20241127,110000,28526100,3885,3885,3885,3885,5
|
|
20241127,105900,28506675,3885,3885,3885,3885,6
|
|
20241127,105800,28483365,3885,3885,3885,3885,6
|
|
20241127,105700,28460055,3885,3885,3885,3885,6
|
|
20241127,105600,28436745,3885,3885,3885,3885,6
|
|
20241127,105500,28413435,3885,3885,3885,3885,0
|
|
20241127,105400,28413435,3885,3885,3885,3885,116
|
|
20241127,105300,27962775,3885,3885,3885,3885,7
|
|
20241127,105200,27935580,3885,3885,3885,3885,6
|
|
20241127,105100,27912270,3885,3885,3885,3885,5
|
|
20241127,105000,27892845,3865,3890,3890,3865,38
|
|
20241127,104900,27745825,3890,3890,3890,3890,6
|
|
20241127,104800,27722485,3890,3890,3890,3890,0
|
|
20241127,104700,27722485,3890,3890,3890,3890,6
|
|
20241127,104600,27699145,3890,3890,3890,3890,6
|
|
20241127,104500,27675805,3890,3890,3890,3890,7
|
|
20241127,104400,27648575,3890,3890,3890,3890,6
|
|
20241127,104300,27625235,3890,3890,3890,3890,5
|
|
20241127,104200,27605785,3890,3890,3890,3890,0
|
|
20241127,104100,27605785,3890,3890,3890,3890,8
|
|
20241127,104000,27574665,3890,3890,3890,3890,6
|
|
20241127,103900,27551325,3890,3890,3890,3890,6
|
|
20241127,103800,27527985,3890,3875,3890,3870,1006
|
|
20241127,103700,23633350,3890,3890,3890,3890,6
|
|
20241127,103600,23610010,3890,3890,3890,3890,0
|
|
20241127,103500,23610010,3890,3890,3890,3890,6
|
|
20241127,103400,23586670,3890,3890,3890,3890,6
|
|
20241127,103300,23563330,3890,3875,3890,3875,76
|
|
20241127,103200,23268755,3890,3890,3890,3890,6
|
|
20241127,103100,23245415,3890,3890,3890,3890,6
|
|
20241127,103000,23222075,3890,3890,3890,3890,6
|
|
20241127,102900,23198735,3890,3890,3890,3890,0
|
|
20241127,102800,23198735,3890,3875,3890,3875,41
|
|
20241127,102700,23039770,3890,3880,3890,3875,1019
|
|
20241127,102600,19091050,3890,3890,3890,3890,6
|
|
20241127,102500,19067710,3890,3890,3890,3890,6
|
|
20241127,102400,19044370,3890,3890,3890,3890,5
|
|
20241127,102300,19024920,3890,3890,3890,3890,0
|
|
20241127,102200,19024920,3890,3890,3890,3890,6
|
|
20241127,102100,19001580,3890,3880,3890,3875,37
|
|
20241127,102000,18858110,3890,3885,3890,3885,7
|
|
20241127,101900,18830885,3890,3890,3890,3890,6
|
|
20241127,101800,18807545,3890,3890,3890,3890,6
|
|
20241127,101700,18784205,3890,3890,3890,3890,6
|
|
20241127,101600,18760865,3890,3890,3890,3890,0
|
|
20241127,101500,18760865,3890,3890,3890,3890,5
|
|
20241127,101400,18741415,3890,3890,3890,3890,26
|
|
20241127,101300,18640275,3890,3890,3890,3890,6
|
|
20241127,101200,18616935,3890,3890,3890,3875,346
|
|
20241127,101100,17276080,3890,3890,3890,3890,6
|
|
20241127,101000,17252740,3890,3890,3890,3890,2
|
|
20241127,100900,17244960,3890,3880,3890,3880,308
|
|
20241127,100800,16049855,3880,3880,3880,3880,106
|
|
20241127,100700,15638575,3880,3880,3880,3880,6
|
|
20241127,100600,15615295,3880,3880,3880,3880,55
|
|
20241127,100500,15401895,3880,3880,3880,3880,7
|
|
20241127,100400,15374735,3880,3880,3880,3880,6
|
|
20241127,100300,15351455,3880,3880,3880,3880,0
|
|
20241127,100200,15351455,3880,3880,3880,3880,6
|
|
20241127,100100,15328175,3880,3880,3880,3880,6
|
|
20241127,100000,15304895,3880,3880,3880,3880,6
|
|
20241127,095900,15281615,3880,3880,3880,3880,6
|
|
20241127,095800,15258335,3880,3880,3880,3880,6
|
|
20241127,095700,15235055,3880,3880,3880,3880,0
|
|
20241127,095600,15235055,3880,3880,3880,3880,5
|
|
20241127,095500,15215655,3880,3880,3880,3880,61
|
|
20241127,095400,14978975,3880,3880,3880,3880,6
|
|
20241127,095300,14955695,3880,3880,3880,3880,6
|
|
20241127,095200,14932415,3880,3880,3880,3880,6
|
|
20241127,095100,14909135,3875,3880,3880,3875,34
|
|
20241127,095000,14777355,3875,3875,3875,3875,232
|
|
20241127,094900,13878355,3880,3860,3880,3860,44
|
|
20241127,094800,13708395,3875,3860,3875,3860,395
|
|
20241127,094700,12179405,3850,3850,3850,3850,0
|
|
20241127,094600,12179405,3850,3850,3850,3850,0
|
|
20241127,094500,12179405,3850,3850,3850,3850,0
|
|
20241127,094400,12179405,3850,3850,3850,3850,0
|
|
20241127,094300,12179405,3850,3850,3850,3850,0
|
|
20241127,094200,12179405,3850,3850,3850,3850,0
|
|
20241127,094100,12179405,3850,3850,3850,3850,0
|
|
20241127,094000,12179405,3850,3850,3850,3850,0
|
|
20241127,093900,12179405,3850,3850,3850,3850,0
|
|
20241127,093800,12179405,3850,3850,3850,3850,100
|
|
20241127,093700,11794405,3850,3850,3850,3850,0
|
|
20241127,093600,11794405,3850,3850,3850,3850,17
|
|
20241127,093500,11728955,3880,3880,3880,3880,0
|
|
20241127,093400,11728955,3880,3860,3880,3850,1601
|
|
20241127,093300,5560865,3880,3880,3880,3880,0
|
|
20241127,093200,5560865,3880,3880,3880,3880,0
|
|
20241127,093100,5560865,3880,3880,3880,3880,1
|
|
20241127,093000,5556985,3855,3855,3880,3855,113
|
|
20241127,092900,5121235,3865,3865,3865,3865,0
|
|
20241127,092800,5121235,3865,3865,3865,3865,0
|
|
20241127,092700,5121235,3865,3870,3870,3865,480
|
|
20241127,092600,3265945,3870,3870,3870,3870,0
|
|
20241127,092500,3265945,3870,3870,3870,3870,0
|
|
20241127,092400,3265945,3870,3870,3870,3870,0
|
|
20241127,092300,3265945,3870,3870,3870,3870,0
|
|
20241127,092200,3265945,3870,3870,3870,3870,4
|
|
20241127,092100,3250465,3870,3880,3880,3870,508
|
|
20241127,092000,1283730,3885,3890,3890,3885,2
|
|
20241127,091900,1275955,3895,3895,3895,3895,0
|
|
20241127,091800,1275955,3895,3895,3895,3895,49
|
|
20241127,091700,1085100,3880,3880,3880,3880,0
|
|
20241127,091600,1085100,3880,3880,3880,3880,0
|
|
20241127,091500,1085100,3880,3880,3880,3880,0
|
|
20241127,091400,1085100,3880,3880,3880,3880,0
|
|
20241127,091300,1085100,3880,3880,3880,3880,27
|
|
20241127,091200,980340,3880,3880,3880,3880,0
|
|
20241127,091100,980340,3880,3880,3880,3880,0
|
|
20241127,091000,980340,3880,3880,3880,3880,0
|
|
20241127,090900,980340,3880,3880,3880,3880,10
|
|
20241127,090800,941540,3900,3900,3900,3900,1
|
|
20241127,090700,937640,3900,3900,3900,3900,0
|
|
20241127,090600,937640,3900,3900,3900,3900,30
|
|
20241127,090500,820640,3910,3910,3910,3910,0
|
|
20241127,090400,820640,3910,3910,3910,3910,0
|
|
20241127,090300,820640,3910,3910,3910,3910,0
|
|
20241127,090200,820640,3910,3910,3910,3910,1
|
|
20241127,090100,816730,3910,3910,3910,3910,0
|
|
20241127,090000,816730,3910,3870,3910,3870,211
|