654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,195100,26695045,3785,3785,3785,3785,12
|
|
20241120,195000,26695045,3785,3785,3785,3785,0
|
|
20241120,194900,26695045,3785,3785,3785,3785,0
|
|
20241120,194800,26695045,3785,3785,3785,3785,0
|
|
20241120,194700,26695045,3785,3785,3785,3785,0
|
|
20241120,194600,26695045,3785,3785,3785,3785,0
|
|
20241120,194500,26695045,3785,3785,3785,3785,0
|
|
20241120,194400,26695045,3785,3785,3785,3785,0
|
|
20241120,194300,26695045,3785,3785,3785,3785,0
|
|
20241120,194200,26695045,3785,3785,3785,3785,0
|
|
20241120,194100,26695045,3785,3785,3785,3785,0
|
|
20241120,194000,26695045,3785,3785,3785,3785,0
|
|
20241120,193900,26695045,3785,3785,3785,3785,0
|
|
20241120,193800,26695045,3785,3785,3785,3785,0
|
|
20241120,193700,26695045,3785,3785,3785,3785,0
|
|
20241120,193600,26695045,3785,3785,3785,3785,0
|
|
20241120,193500,26695045,3785,3785,3785,3785,0
|
|
20241120,193400,26695045,3785,3785,3785,3785,0
|
|
20241120,193300,26695045,3785,3785,3785,3785,0
|
|
20241120,193200,26695045,3785,3785,3785,3785,0
|
|
20241120,193100,26695045,3785,3785,3785,3785,0
|
|
20241120,193000,26695045,3785,3785,3785,3785,0
|
|
20241120,192900,26695045,3785,3785,3785,3785,0
|
|
20241120,192800,26695045,3785,3785,3785,3785,0
|
|
20241120,192700,26695045,3785,3785,3785,3785,0
|
|
20241120,192600,26695045,3785,3785,3785,3785,0
|
|
20241120,192500,26695045,3785,3785,3785,3785,0
|
|
20241120,192400,26695045,3785,3785,3785,3785,0
|
|
20241120,192300,26695045,3785,3785,3785,3785,0
|
|
20241120,192200,26695045,3785,3785,3785,3785,0
|
|
20241120,192100,26695045,3785,3785,3785,3785,12
|
|
20241120,192000,26695045,3785,3785,3785,3785,0
|
|
20241120,191900,26695045,3785,3785,3785,3785,0
|
|
20241120,191800,26695045,3785,3785,3785,3785,0
|
|
20241120,191700,26695045,3785,3785,3785,3785,0
|
|
20241120,191600,26695045,3785,3785,3785,3785,0
|
|
20241120,191500,26695045,3785,3785,3785,3785,0
|
|
20241120,191400,26695045,3785,3785,3785,3785,0
|
|
20241120,191300,26695045,3785,3785,3785,3785,0
|
|
20241120,191200,26695045,3785,3785,3785,3785,0
|
|
20241120,191100,26695045,3785,3785,3785,3785,0
|
|
20241120,191000,26695045,3785,3785,3785,3785,0
|
|
20241120,190900,26695045,3785,3785,3785,3785,0
|
|
20241120,190800,26695045,3785,3785,3785,3785,0
|
|
20241120,190700,26695045,3785,3785,3785,3785,0
|
|
20241120,190600,26695045,3785,3785,3785,3785,0
|
|
20241120,190500,26695045,3785,3785,3785,3785,0
|
|
20241120,190400,26695045,3785,3785,3785,3785,0
|
|
20241120,190300,26695045,3785,3785,3785,3785,0
|
|
20241120,190200,26695045,3785,3785,3785,3785,0
|
|
20241120,190100,26695045,3785,3785,3785,3785,0
|
|
20241120,190000,26695045,3785,3785,3785,3785,0
|
|
20241120,185900,26695045,3785,3785,3785,3785,0
|
|
20241120,185800,26695045,3785,3785,3785,3785,0
|
|
20241120,185700,26695045,3785,3785,3785,3785,0
|
|
20241120,185600,26695045,3785,3785,3785,3785,0
|
|
20241120,185500,26695045,3785,3785,3785,3785,0
|
|
20241120,185400,26695045,3785,3785,3785,3785,0
|
|
20241120,185300,26695045,3785,3785,3785,3785,0
|
|
20241120,185200,26695045,3785,3785,3785,3785,0
|
|
20241120,185100,26695045,3785,3785,3785,3785,12
|
|
20241120,185000,26695045,3785,3785,3785,3785,0
|
|
20241120,184900,26695045,3785,3785,3785,3785,0
|
|
20241120,184800,26695045,3785,3785,3785,3785,0
|
|
20241120,184700,26695045,3785,3785,3785,3785,0
|
|
20241120,184600,26695045,3785,3785,3785,3785,0
|
|
20241120,184500,26695045,3785,3785,3785,3785,0
|
|
20241120,184400,26695045,3785,3785,3785,3785,0
|
|
20241120,184300,26695045,3785,3785,3785,3785,0
|
|
20241120,184200,26695045,3785,3785,3785,3785,0
|
|
20241120,184100,26695045,3785,3785,3785,3785,0
|
|
20241120,184000,26695045,3785,3785,3785,3785,0
|
|
20241120,183900,26695045,3785,3785,3785,3785,0
|
|
20241120,183800,26695045,3785,3785,3785,3785,0
|
|
20241120,183700,26695045,3785,3785,3785,3785,0
|
|
20241120,183600,26695045,3785,3785,3785,3785,0
|
|
20241120,183500,26695045,3785,3785,3785,3785,0
|
|
20241120,183400,26695045,3785,3785,3785,3785,0
|
|
20241120,183300,26695045,3785,3785,3785,3785,0
|
|
20241120,183200,26695045,3785,3785,3785,3785,0
|
|
20241120,183100,26695045,3785,3785,3785,3785,0
|
|
20241120,183000,26695045,3785,3785,3785,3785,0
|
|
20241120,182900,26695045,3785,3785,3785,3785,0
|
|
20241120,182800,26695045,3785,3785,3785,3785,0
|
|
20241120,182700,26695045,3785,3785,3785,3785,0
|
|
20241120,182600,26695045,3785,3785,3785,3785,0
|
|
20241120,182500,26695045,3785,3785,3785,3785,0
|
|
20241120,182400,26695045,3785,3785,3785,3785,0
|
|
20241120,182300,26695045,3785,3785,3785,3785,0
|
|
20241120,182200,26695045,3785,3785,3785,3785,0
|
|
20241120,182100,26695045,3785,3785,3785,3785,12
|
|
20241120,182000,26695045,3785,3785,3785,3785,0
|
|
20241120,181900,26695045,3785,3785,3785,3785,0
|
|
20241120,181800,26695045,3785,3785,3785,3785,0
|
|
20241120,181700,26695045,3785,3785,3785,3785,0
|
|
20241120,181600,26695045,3785,3785,3785,3785,0
|
|
20241120,181500,26695045,3785,3785,3785,3785,0
|
|
20241120,181400,26695045,3785,3785,3785,3785,0
|
|
20241120,181300,26695045,3785,3785,3785,3785,0
|
|
20241120,181200,26695045,3785,3785,3785,3785,0
|
|
20241120,181100,26695045,3785,3785,3785,3785,0
|
|
20241120,181000,26695045,3785,3785,3785,3785,0
|
|
20241120,180900,26695045,3785,3785,3785,3785,0
|
|
20241120,180800,26695045,3785,3785,3785,3785,0
|
|
20241120,180700,26695045,3785,3785,3785,3785,0
|
|
20241120,180600,26695045,3785,3785,3785,3785,0
|
|
20241120,180500,26695045,3785,3785,3785,3785,0
|
|
20241120,180400,26695045,3785,3785,3785,3785,0
|
|
20241120,180300,26695045,3785,3785,3785,3785,0
|
|
20241120,180200,26695045,3785,3785,3785,3785,0
|
|
20241120,180100,26695045,3785,3785,3785,3785,0
|
|
20241120,180000,26695045,3785,3785,3785,3785,0
|
|
20241120,175900,26695045,3785,3785,3785,3785,0
|
|
20241120,175800,26695045,3785,3785,3785,3785,0
|
|
20241120,175700,26695045,3785,3785,3785,3785,0
|
|
20241120,175600,26695045,3785,3785,3785,3785,0
|
|
20241120,175500,26695045,3785,3785,3785,3785,0
|
|
20241120,175400,26695045,3785,3785,3785,3785,0
|
|
20241120,175300,26695045,3785,3785,3785,3785,0
|
|
20241120,175200,26695045,3785,3785,3785,3785,0
|
|
20241120,175100,26695045,3785,3785,3785,3785,12
|
|
20241120,175000,26695045,3785,3785,3785,3785,0
|
|
20241120,174900,26695045,3785,3785,3785,3785,0
|
|
20241120,174800,26695045,3785,3785,3785,3785,0
|
|
20241120,174700,26695045,3785,3785,3785,3785,0
|
|
20241120,174600,26695045,3785,3785,3785,3785,0
|
|
20241120,174500,26695045,3785,3785,3785,3785,0
|
|
20241120,174400,26695045,3785,3785,3785,3785,0
|
|
20241120,174300,26695045,3785,3785,3785,3785,0
|
|
20241120,174200,26695045,3785,3785,3785,3785,0
|
|
20241120,174100,26695045,3785,3785,3785,3785,0
|
|
20241120,174000,26695045,3785,3785,3785,3785,0
|
|
20241120,173900,26695045,3785,3785,3785,3785,0
|
|
20241120,173800,26695045,3785,3785,3785,3785,0
|
|
20241120,173700,26695045,3785,3785,3785,3785,0
|
|
20241120,173600,26695045,3785,3785,3785,3785,0
|
|
20241120,173500,26695045,3785,3785,3785,3785,0
|
|
20241120,173400,26695045,3785,3785,3785,3785,0
|
|
20241120,173300,26695045,3785,3785,3785,3785,0
|
|
20241120,173200,26695045,3785,3785,3785,3785,0
|
|
20241120,173100,26695045,3785,3785,3785,3785,0
|
|
20241120,173000,26695045,3785,3785,3785,3785,0
|
|
20241120,172900,26695045,3785,3785,3785,3785,0
|
|
20241120,172800,26695045,3785,3785,3785,3785,0
|
|
20241120,172700,26695045,3785,3785,3785,3785,0
|
|
20241120,172600,26695045,3785,3785,3785,3785,0
|
|
20241120,172500,26695045,3785,3785,3785,3785,0
|
|
20241120,172400,26695045,3785,3785,3785,3785,0
|
|
20241120,172300,26695045,3785,3785,3785,3785,0
|
|
20241120,172200,26695045,3785,3785,3785,3785,0
|
|
20241120,172100,26695045,3785,3785,3785,3785,12
|
|
20241120,172000,26695045,3785,3785,3785,3785,0
|
|
20241120,171900,26695045,3785,3785,3785,3785,0
|
|
20241120,171800,26695045,3785,3785,3785,3785,0
|
|
20241120,171700,26695045,3785,3785,3785,3785,0
|
|
20241120,171600,26695045,3785,3785,3785,3785,0
|
|
20241120,171500,26695045,3785,3785,3785,3785,0
|
|
20241120,171400,26695045,3785,3785,3785,3785,0
|
|
20241120,171300,26695045,3785,3785,3785,3785,0
|
|
20241120,171200,26695045,3785,3785,3785,3785,0
|
|
20241120,171100,26695045,3785,3785,3785,3785,0
|
|
20241120,171000,26695045,3785,3785,3785,3785,0
|
|
20241120,170900,26695045,3785,3785,3785,3785,0
|
|
20241120,170800,26695045,3785,3785,3785,3785,0
|
|
20241120,170700,26695045,3785,3785,3785,3785,0
|
|
20241120,170600,26695045,3785,3785,3785,3785,0
|
|
20241120,170500,26695045,3785,3785,3785,3785,0
|
|
20241120,170400,26695045,3785,3785,3785,3785,0
|
|
20241120,170300,26695045,3785,3785,3785,3785,0
|
|
20241120,170200,26695045,3785,3785,3785,3785,0
|
|
20241120,170100,26695045,3785,3785,3785,3785,0
|
|
20241120,170000,26695045,3785,3785,3785,3785,0
|
|
20241120,165900,26695045,3785,3785,3785,3785,0
|
|
20241120,165800,26695045,3785,3785,3785,3785,0
|
|
20241120,165700,26695045,3785,3785,3785,3785,0
|
|
20241120,165600,26695045,3785,3785,3785,3785,0
|
|
20241120,165500,26695045,3785,3785,3785,3785,0
|
|
20241120,165400,26695045,3785,3785,3785,3785,0
|
|
20241120,165300,26695045,3785,3785,3785,3785,0
|
|
20241120,165200,26695045,3785,3785,3785,3785,0
|
|
20241120,165100,26695045,3785,3785,3785,3785,12
|
|
20241120,165000,26695045,3785,3785,3785,3785,0
|
|
20241120,164900,26695045,3785,3785,3785,3785,0
|
|
20241120,164800,26695045,3785,3785,3785,3785,0
|
|
20241120,164700,26695045,3785,3785,3785,3785,0
|
|
20241120,164600,26695045,3785,3785,3785,3785,0
|
|
20241120,164500,26695045,3785,3785,3785,3785,0
|
|
20241120,164400,26695045,3785,3785,3785,3785,0
|
|
20241120,164300,26695045,3785,3785,3785,3785,0
|
|
20241120,164200,26695045,3785,3785,3785,3785,0
|
|
20241120,164100,26695045,3785,3785,3785,3785,0
|
|
20241120,164000,26695045,3785,3785,3785,3785,0
|
|
20241120,163900,26695045,3785,3785,3785,3785,0
|
|
20241120,163800,26695045,3785,3785,3785,3785,0
|
|
20241120,163700,26695045,3785,3785,3785,3785,0
|
|
20241120,163600,26695045,3785,3785,3785,3785,0
|
|
20241120,163500,26695045,3785,3785,3785,3785,0
|
|
20241120,163400,26695045,3785,3785,3785,3785,0
|
|
20241120,163300,26695045,3785,3785,3785,3785,0
|
|
20241120,163200,26695045,3785,3785,3785,3785,0
|
|
20241120,163100,26695045,3785,3785,3785,3785,0
|
|
20241120,163000,26695045,3785,3785,3785,3785,0
|
|
20241120,162900,26695045,3785,3785,3785,3785,0
|
|
20241120,162800,26695045,3785,3785,3785,3785,0
|
|
20241120,162700,26695045,3785,3785,3785,3785,0
|
|
20241120,162600,26695045,3785,3785,3785,3785,0
|
|
20241120,162500,26695045,3785,3785,3785,3785,0
|
|
20241120,162400,26695045,3785,3785,3785,3785,0
|
|
20241120,162300,26695045,3785,3785,3785,3785,0
|
|
20241120,162200,26695045,3785,3785,3785,3785,0
|
|
20241120,162100,26695045,3785,3785,3785,3785,12
|
|
20241120,162000,26695045,3785,3785,3785,3785,0
|
|
20241120,161900,26695045,3785,3785,3785,3785,0
|
|
20241120,161800,26695045,3785,3785,3785,3785,0
|
|
20241120,161700,26695045,3785,3785,3785,3785,0
|
|
20241120,161600,26695045,3785,3785,3785,3785,0
|
|
20241120,161500,26695045,3785,3785,3785,3785,0
|
|
20241120,161400,26695045,3785,3785,3785,3785,0
|
|
20241120,161300,26695045,3785,3785,3785,3785,0
|
|
20241120,161200,26695045,3785,3785,3785,3785,0
|
|
20241120,161100,26695045,3785,3785,3785,3785,0
|
|
20241120,161000,26695045,3785,3785,3785,3785,0
|
|
20241120,160900,26695045,3785,3785,3785,3785,0
|
|
20241120,160800,26695045,3785,3785,3785,3785,0
|
|
20241120,160700,26695045,3785,3785,3785,3785,0
|
|
20241120,160600,26695045,3785,3785,3785,3785,0
|
|
20241120,160500,26695045,3785,3785,3785,3785,0
|
|
20241120,160400,26695045,3785,3785,3785,3785,0
|
|
20241120,160300,26695045,3785,3785,3785,3785,0
|
|
20241120,160200,26695045,3785,3785,3785,3785,0
|
|
20241120,160100,26695045,3785,3785,3785,3785,0
|
|
20241120,160000,26695045,3785,3785,3785,3785,0
|
|
20241120,155900,26695045,3785,3785,3785,3785,0
|
|
20241120,155800,26695045,3785,3785,3785,3785,0
|
|
20241120,155700,26695045,3785,3785,3785,3785,0
|
|
20241120,155600,26695045,3785,3785,3785,3785,0
|
|
20241120,155500,26695045,3785,3785,3785,3785,0
|
|
20241120,155400,26695045,3785,3785,3785,3785,0
|
|
20241120,155300,26695045,3785,3785,3785,3785,0
|
|
20241120,155200,26695045,3785,3785,3785,3785,0
|
|
20241120,155100,26695045,3785,3785,3785,3785,12
|
|
20241120,155000,26695045,3785,3785,3785,3785,0
|
|
20241120,154900,26695045,3785,3785,3785,3785,0
|
|
20241120,154800,26695045,3785,3785,3785,3785,0
|
|
20241120,154700,26695045,3785,3785,3785,3785,0
|
|
20241120,154600,26695045,3785,3785,3785,3785,0
|
|
20241120,154500,26695045,3785,3785,3785,3785,0
|
|
20241120,154400,26695045,3785,3785,3785,3785,0
|
|
20241120,154300,26695045,3785,3785,3785,3785,0
|
|
20241120,154200,26695045,3785,3785,3785,3785,0
|
|
20241120,154100,26695045,3785,3785,3785,3785,0
|
|
20241120,154000,26695045,3785,3785,3785,3785,0
|
|
20241120,153900,26695045,3785,3785,3785,3785,0
|
|
20241120,153800,26695045,3785,3785,3785,3785,0
|
|
20241120,153700,26695045,3785,3785,3785,3785,0
|
|
20241120,153600,26695045,3785,3785,3785,3785,0
|
|
20241120,153500,26695045,3785,3785,3785,3785,0
|
|
20241120,153400,26695045,3785,3785,3785,3785,0
|
|
20241120,153300,26695045,3785,3785,3785,3785,0
|
|
20241120,153200,26695045,3785,3785,3785,3785,0
|
|
20241120,153100,26695045,3785,3785,3785,3785,0
|
|
20241120,153000,26695045,3785,3785,3785,3785,12
|
|
20241120,152900,26649625,3780,3780,3780,3780,0
|
|
20241120,152800,26649625,3780,3780,3780,3780,0
|
|
20241120,152700,26649625,3780,3780,3780,3780,0
|
|
20241120,152600,26649625,3780,3780,3780,3780,0
|
|
20241120,152500,26649625,3780,3780,3780,3780,0
|
|
20241120,152400,26649625,3780,3780,3780,3780,0
|
|
20241120,152300,26649625,3780,3780,3780,3780,0
|
|
20241120,152200,26649625,3780,3780,3780,3780,0
|
|
20241120,152100,26649625,3780,3780,3780,3780,0
|
|
20241120,152000,26649625,3780,3780,3780,3780,0
|
|
20241120,151900,26649625,3780,3780,3780,3780,0
|
|
20241120,151800,26649625,3780,3780,3780,3780,0
|
|
20241120,151700,26649625,3780,3780,3780,3780,0
|
|
20241120,151600,26649625,3780,3780,3780,3780,169
|
|
20241120,151500,26010805,3790,3790,3790,3790,0
|
|
20241120,151400,26010805,3790,3790,3790,3790,0
|
|
20241120,151300,26010805,3790,3790,3790,3790,0
|
|
20241120,151200,26010805,3790,3790,3790,3790,0
|
|
20241120,151100,26010805,3790,3790,3790,3790,0
|
|
20241120,151000,26010805,3790,3790,3790,3790,0
|
|
20241120,150900,26010805,3790,3790,3790,3790,0
|
|
20241120,150800,26010805,3790,3790,3790,3790,0
|
|
20241120,150700,26010805,3790,3790,3790,3790,0
|
|
20241120,150600,26010805,3790,3790,3790,3790,0
|
|
20241120,150500,26010805,3790,3790,3790,3790,0
|
|
20241120,150400,26010805,3790,3790,3790,3790,0
|
|
20241120,150300,26010805,3790,3790,3790,3790,0
|
|
20241120,150200,26010805,3790,3790,3790,3790,0
|
|
20241120,150100,26010805,3790,3790,3790,3790,0
|
|
20241120,150000,26010805,3790,3790,3790,3790,0
|
|
20241120,145900,26010805,3790,3790,3790,3790,0
|
|
20241120,145800,26010805,3790,3790,3790,3790,0
|
|
20241120,145700,26010805,3790,3790,3790,3790,0
|
|
20241120,145600,26010805,3790,3790,3790,3790,0
|
|
20241120,145500,26010805,3790,3790,3790,3790,100
|
|
20241120,145400,25631805,3800,3800,3800,3800,0
|
|
20241120,145300,25631805,3800,3800,3800,3800,0
|
|
20241120,145200,25631805,3800,3800,3800,3800,0
|
|
20241120,145100,25631805,3800,3800,3800,3800,0
|
|
20241120,145000,25631805,3800,3800,3800,3800,0
|
|
20241120,144900,25631805,3800,3800,3800,3800,0
|
|
20241120,144800,25631805,3800,3800,3800,3800,0
|
|
20241120,144700,25631805,3800,3800,3800,3800,0
|
|
20241120,144600,25631805,3800,3800,3800,3800,0
|
|
20241120,144500,25631805,3800,3800,3800,3800,0
|
|
20241120,144400,25631805,3800,3800,3800,3800,0
|
|
20241120,144300,25631805,3800,3800,3800,3800,0
|
|
20241120,144200,25631805,3800,3800,3800,3800,0
|
|
20241120,144100,25631805,3800,3800,3800,3800,0
|
|
20241120,144000,25631805,3800,3800,3800,3800,0
|
|
20241120,143900,25631805,3800,3785,3800,3785,455
|
|
20241120,143800,23908140,3785,3785,3785,3785,1
|
|
20241120,143700,23904355,3785,3785,3785,3785,0
|
|
20241120,143600,23904355,3785,3785,3785,3785,0
|
|
20241120,143500,23904355,3785,3785,3785,3785,0
|
|
20241120,143400,23904355,3785,3785,3785,3785,41
|
|
20241120,143300,23749170,3785,3785,3785,3785,2
|
|
20241120,143200,23741600,3780,3780,3780,3780,221
|
|
20241120,143100,22906220,3785,3785,3785,3785,0
|
|
20241120,143000,22906220,3785,3785,3785,3785,0
|
|
20241120,142900,22906220,3785,3785,3785,3785,0
|
|
20241120,142800,22906220,3785,3785,3785,3785,0
|
|
20241120,142700,22906220,3785,3785,3785,3785,0
|
|
20241120,142600,22906220,3785,3785,3785,3785,12
|
|
20241120,142500,22860800,3785,3785,3785,3785,0
|
|
20241120,142400,22860800,3785,3785,3785,3785,0
|
|
20241120,142300,22860800,3785,3785,3785,3785,0
|
|
20241120,142200,22860800,3785,3785,3785,3785,0
|
|
20241120,142100,22860800,3785,3785,3785,3785,2
|
|
20241120,142000,22853230,3785,3785,3785,3785,0
|
|
20241120,141900,22853230,3785,3785,3785,3785,0
|
|
20241120,141800,22853230,3785,3785,3785,3785,0
|
|
20241120,141700,22853230,3785,3785,3785,3785,0
|
|
20241120,141600,22853230,3785,3785,3785,3785,2
|
|
20241120,141500,22845660,3785,3785,3785,3785,0
|
|
20241120,141400,22845660,3785,3785,3785,3785,0
|
|
20241120,141300,22845660,3785,3785,3785,3785,4
|
|
20241120,141200,22830520,3780,3780,3780,3780,0
|
|
20241120,141100,22830520,3780,3780,3780,3780,0
|
|
20241120,141000,22830520,3780,3780,3780,3780,0
|
|
20241120,140900,22830520,3780,3780,3780,3780,0
|
|
20241120,140800,22830520,3780,3780,3780,3780,0
|
|
20241120,140700,22830520,3780,3780,3780,3780,56
|
|
20241120,140600,22618840,3780,3780,3780,3780,0
|
|
20241120,140500,22618840,3780,3780,3780,3780,0
|
|
20241120,140400,22618840,3780,3780,3780,3780,0
|
|
20241120,140300,22618840,3780,3780,3780,3780,0
|
|
20241120,140200,22618840,3780,3780,3780,3780,0
|
|
20241120,140100,22618840,3780,3785,3785,3780,48
|
|
20241120,140000,22437390,3785,3785,3785,3785,0
|
|
20241120,135900,22437390,3785,3785,3785,3785,0
|
|
20241120,135800,22437390,3785,3785,3785,3785,36
|
|
20241120,135700,22301130,3785,3785,3785,3785,0
|
|
20241120,135600,22301130,3785,3785,3785,3785,2
|
|
20241120,135500,22293560,3785,3785,3785,3785,0
|
|
20241120,135400,22293560,3785,3785,3785,3785,0
|
|
20241120,135300,22293560,3785,3785,3785,3785,0
|
|
20241120,135200,22293560,3785,3785,3785,3785,0
|
|
20241120,135100,22293560,3785,3785,3785,3785,0
|
|
20241120,135000,22293560,3785,3785,3785,3785,0
|
|
20241120,134900,22293560,3785,3785,3785,3785,0
|
|
20241120,134800,22293560,3785,3785,3785,3785,1
|
|
20241120,134700,22289775,3785,3785,3785,3785,0
|
|
20241120,134600,22289775,3785,3785,3785,3785,1
|
|
20241120,134500,22285990,3780,3780,3780,3780,9
|
|
20241120,134400,22251970,3785,3785,3785,3785,0
|
|
20241120,134300,22251970,3785,3785,3785,3785,0
|
|
20241120,134200,22251970,3785,3785,3785,3785,0
|
|
20241120,134100,22251970,3785,3785,3785,3785,1
|
|
20241120,134000,22248185,3785,3785,3785,3785,0
|
|
20241120,133900,22248185,3785,3785,3785,3785,0
|
|
20241120,133800,22248185,3785,3785,3785,3785,0
|
|
20241120,133700,22248185,3785,3785,3785,3785,0
|
|
20241120,133600,22248185,3785,3790,3790,3785,68
|
|
20241120,133500,21990795,3790,3790,3790,3790,3
|
|
20241120,133400,21979425,3790,3790,3790,3790,2
|
|
20241120,133300,21971845,3790,3790,3790,3790,0
|
|
20241120,133200,21971845,3790,3790,3790,3790,0
|
|
20241120,133100,21971845,3790,3790,3790,3790,2
|
|
20241120,133000,21964265,3780,3780,3780,3780,0
|
|
20241120,132900,21964265,3780,3785,3785,3780,100
|
|
20241120,132800,21586235,3780,3780,3780,3780,115
|
|
20241120,132700,21151535,3790,3790,3790,3790,0
|
|
20241120,132600,21151535,3790,3790,3790,3790,0
|
|
20241120,132500,21151535,3790,3790,3790,3790,0
|
|
20241120,132400,21151535,3790,3790,3790,3790,0
|
|
20241120,132300,21151535,3790,3790,3790,3790,1
|
|
20241120,132200,21147745,3790,3790,3790,3790,2
|
|
20241120,132100,21140165,3790,3790,3790,3790,0
|
|
20241120,132000,21140165,3790,3790,3790,3790,4
|
|
20241120,131900,21125005,3790,3790,3790,3790,2
|
|
20241120,131800,21117425,3790,3790,3790,3790,2
|
|
20241120,131700,21109845,3790,3790,3790,3790,5
|
|
20241120,131600,21090895,3780,3780,3780,3780,119
|
|
20241120,131500,20641075,3785,3785,3785,3785,0
|
|
20241120,131400,20641075,3785,3785,3785,3785,0
|
|
20241120,131300,20641075,3785,3785,3785,3785,2
|
|
20241120,131200,20633505,3785,3785,3785,3785,0
|
|
20241120,131100,20633505,3785,3785,3785,3785,0
|
|
20241120,131000,20633505,3785,3785,3785,3785,0
|
|
20241120,130900,20633505,3785,3785,3785,3785,0
|
|
20241120,130800,20633505,3785,3785,3785,3785,2
|
|
20241120,130700,20625935,3785,3785,3785,3785,0
|
|
20241120,130600,20625935,3785,3785,3785,3785,0
|
|
20241120,130500,20625935,3785,3785,3785,3785,0
|
|
20241120,130400,20625935,3785,3785,3785,3785,2
|
|
20241120,130300,20618365,3785,3785,3785,3785,0
|
|
20241120,130200,20618365,3785,3785,3785,3785,0
|
|
20241120,130100,20618365,3785,3785,3785,3785,0
|
|
20241120,130000,20618365,3785,3785,3785,3785,1
|
|
20241120,125900,20614580,3785,3785,3785,3785,51
|
|
20241120,125800,20421545,3790,3790,3790,3790,0
|
|
20241120,125700,20421545,3790,3790,3790,3790,726
|
|
20241120,125600,17670005,3795,3795,3795,3795,1
|
|
20241120,125500,17666210,3795,3795,3795,3795,0
|
|
20241120,125400,17666210,3795,3795,3795,3795,0
|
|
20241120,125300,17666210,3795,3795,3795,3795,1
|
|
20241120,125200,17662415,3795,3795,3795,3795,0
|
|
20241120,125100,17662415,3795,3795,3795,3795,0
|
|
20241120,125000,17662415,3795,3795,3795,3795,0
|
|
20241120,124900,17662415,3795,3795,3795,3795,0
|
|
20241120,124800,17662415,3795,3795,3795,3795,1
|
|
20241120,124700,17658620,3795,3795,3795,3795,0
|
|
20241120,124600,17658620,3795,3795,3795,3795,0
|
|
20241120,124500,17658620,3795,3795,3795,3795,0
|
|
20241120,124400,17658620,3795,3795,3795,3795,0
|
|
20241120,124300,17658620,3795,3795,3795,3795,0
|
|
20241120,124200,17658620,3795,3795,3795,3795,0
|
|
20241120,124100,17658620,3795,3795,3795,3795,1
|
|
20241120,124000,17654825,3790,3790,3790,3790,21
|
|
20241120,123900,17575235,3795,3795,3795,3795,0
|
|
20241120,123800,17575235,3795,3795,3795,3795,1
|
|
20241120,123700,17571440,3795,3795,3795,3795,0
|
|
20241120,123600,17571440,3795,3795,3795,3795,0
|
|
20241120,123500,17571440,3795,3795,3795,3795,0
|
|
20241120,123400,17571440,3795,3795,3795,3795,0
|
|
20241120,123300,17571440,3795,3795,3795,3795,2
|
|
20241120,123200,17563850,3795,3795,3795,3795,0
|
|
20241120,123100,17563850,3795,3795,3795,3795,0
|
|
20241120,123000,17563850,3795,3795,3795,3795,0
|
|
20241120,122900,17563850,3795,3795,3795,3795,47
|
|
20241120,122800,17385485,3800,3800,3800,3800,0
|
|
20241120,122700,17385485,3800,3800,3800,3800,0
|
|
20241120,122600,17385485,3800,3800,3800,3800,1
|
|
20241120,122500,17381685,3800,3800,3800,3800,0
|
|
20241120,122400,17381685,3800,3800,3800,3800,0
|
|
20241120,122300,17381685,3800,3800,3800,3800,0
|
|
20241120,122200,17381685,3800,3800,3800,3800,0
|
|
20241120,122100,17381685,3800,3800,3800,3800,3
|
|
20241120,122000,17370285,3800,3800,3800,3800,2
|
|
20241120,121900,17362685,3800,3800,3800,3800,0
|
|
20241120,121800,17362685,3800,3800,3800,3800,0
|
|
20241120,121700,17362685,3800,3800,3800,3800,0
|
|
20241120,121600,17362685,3800,3800,3800,3800,0
|
|
20241120,121500,17362685,3800,3800,3800,3800,0
|
|
20241120,121400,17362685,3800,3800,3800,3800,0
|
|
20241120,121300,17362685,3800,3800,3800,3800,0
|
|
20241120,121200,17362685,3800,3800,3800,3800,0
|
|
20241120,121100,17362685,3800,3800,3800,3800,102
|
|
20241120,121000,16975085,3800,3800,3800,3800,0
|
|
20241120,120900,16975085,3800,3800,3800,3800,0
|
|
20241120,120800,16975085,3800,3800,3800,3800,0
|
|
20241120,120700,16975085,3800,3800,3800,3800,0
|
|
20241120,120600,16975085,3800,3800,3800,3800,2
|
|
20241120,120500,16967485,3800,3800,3800,3800,0
|
|
20241120,120400,16967485,3800,3800,3800,3800,1
|
|
20241120,120300,16963685,3800,3800,3800,3800,0
|
|
20241120,120200,16963685,3800,3800,3800,3800,4
|
|
20241120,120100,16948485,3800,3800,3800,3800,2
|
|
20241120,120000,16940885,3800,3800,3800,3800,0
|
|
20241120,115900,16940885,3800,3800,3800,3800,0
|
|
20241120,115800,16940885,3800,3800,3800,3800,0
|
|
20241120,115700,16940885,3800,3800,3800,3800,18
|
|
20241120,115600,16872485,3800,3800,3800,3800,3
|
|
20241120,115500,16861085,3800,3800,3800,3800,130
|
|
20241120,115400,16367085,3800,3800,3800,3800,0
|
|
20241120,115300,16367085,3800,3800,3800,3800,0
|
|
20241120,115200,16367085,3800,3800,3800,3800,0
|
|
20241120,115100,16367085,3800,3800,3800,3800,0
|
|
20241120,115000,16367085,3800,3800,3800,3800,0
|
|
20241120,114900,16367085,3800,3800,3800,3800,0
|
|
20241120,114800,16367085,3800,3800,3800,3800,0
|
|
20241120,114700,16367085,3800,3800,3800,3800,0
|
|
20241120,114600,16367085,3800,3800,3800,3800,0
|
|
20241120,114500,16367085,3800,3795,3800,3795,264
|
|
20241120,114400,15363930,3790,3790,3790,3790,0
|
|
20241120,114300,15363930,3790,3790,3790,3790,0
|
|
20241120,114200,15363930,3790,3790,3790,3790,159
|
|
20241120,114100,14761320,3785,3785,3785,3785,0
|
|
20241120,114000,14761320,3785,3785,3785,3785,57
|
|
20241120,113900,14545575,3785,3785,3785,3785,0
|
|
20241120,113800,14545575,3785,3785,3785,3785,10
|
|
20241120,113700,14507725,3780,3780,3780,3780,0
|
|
20241120,113600,14507725,3780,3780,3780,3780,0
|
|
20241120,113500,14507725,3780,3780,3780,3780,0
|
|
20241120,113400,14507725,3780,3780,3780,3780,0
|
|
20241120,113300,14507725,3780,3780,3780,3780,0
|
|
20241120,113200,14507725,3780,3780,3780,3780,0
|
|
20241120,113100,14507725,3780,3785,3785,3780,27
|
|
20241120,113000,14405540,3785,3785,3785,3785,87
|
|
20241120,112900,14076245,3790,3790,3790,3790,0
|
|
20241120,112800,14076245,3790,3790,3790,3790,0
|
|
20241120,112700,14076245,3790,3790,3790,3790,0
|
|
20241120,112600,14076245,3790,3790,3790,3790,0
|
|
20241120,112500,14076245,3790,3790,3790,3790,0
|
|
20241120,112400,14076245,3790,3790,3790,3790,1
|
|
20241120,112300,14072455,3790,3790,3790,3790,0
|
|
20241120,112200,14072455,3790,3790,3790,3790,242
|
|
20241120,112100,13155275,3795,3795,3795,3795,0
|
|
20241120,112000,13155275,3795,3795,3795,3795,0
|
|
20241120,111900,13155275,3795,3795,3795,3795,0
|
|
20241120,111800,13155275,3795,3795,3795,3795,0
|
|
20241120,111700,13155275,3795,3795,3795,3795,0
|
|
20241120,111600,13155275,3795,3795,3795,3795,0
|
|
20241120,111500,13155275,3795,3795,3795,3795,4
|
|
20241120,111400,13140095,3800,3800,3800,3800,0
|
|
20241120,111300,13140095,3800,3800,3800,3800,0
|
|
20241120,111200,13140095,3800,3800,3800,3800,0
|
|
20241120,111100,13140095,3800,3800,3800,3800,0
|
|
20241120,111000,13140095,3800,3800,3800,3800,0
|
|
20241120,110900,13140095,3800,3800,3800,3800,0
|
|
20241120,110800,13140095,3800,3800,3800,3800,0
|
|
20241120,110700,13140095,3800,3800,3800,3800,1
|
|
20241120,110600,13136295,3800,3800,3800,3800,2
|
|
20241120,110500,13128695,3800,3800,3800,3800,0
|
|
20241120,110400,13128695,3800,3800,3800,3800,0
|
|
20241120,110300,13128695,3800,3800,3800,3800,1
|
|
20241120,110200,13124895,3790,3790,3790,3790,0
|
|
20241120,110100,13124895,3790,3790,3790,3790,0
|
|
20241120,110000,13124895,3790,3790,3790,3790,0
|
|
20241120,105900,13124895,3790,3790,3790,3790,0
|
|
20241120,105800,13124895,3790,3800,3800,3790,102
|
|
20241120,105700,12737835,3800,3800,3800,3800,0
|
|
20241120,105600,12737835,3800,3800,3800,3800,0
|
|
20241120,105500,12737835,3800,3800,3800,3800,0
|
|
20241120,105400,12737835,3800,3800,3800,3800,2
|
|
20241120,105300,12730235,3800,3800,3800,3800,0
|
|
20241120,105200,12730235,3800,3800,3800,3800,0
|
|
20241120,105100,12730235,3800,3800,3800,3800,1
|
|
20241120,105000,12726435,3800,3800,3800,3800,0
|
|
20241120,104900,12726435,3800,3800,3800,3800,0
|
|
20241120,104800,12726435,3800,3800,3800,3800,0
|
|
20241120,104700,12726435,3800,3800,3800,3800,0
|
|
20241120,104600,12726435,3800,3800,3800,3800,1
|
|
20241120,104500,12722635,3800,3800,3800,3800,1
|
|
20241120,104400,12718835,3800,3800,3800,3800,2
|
|
20241120,104300,12711235,3800,3800,3800,3800,0
|
|
20241120,104200,12711235,3800,3800,3800,3800,1
|
|
20241120,104100,12707435,3800,3800,3800,3800,0
|
|
20241120,104000,12707435,3800,3800,3800,3800,1
|
|
20241120,103900,12703635,3800,3800,3800,3800,0
|
|
20241120,103800,12703635,3800,3800,3800,3800,0
|
|
20241120,103700,12703635,3800,3800,3800,3800,0
|
|
20241120,103600,12703635,3800,3800,3800,3800,0
|
|
20241120,103500,12703635,3800,3800,3800,3800,0
|
|
20241120,103400,12703635,3800,3800,3800,3800,0
|
|
20241120,103300,12703635,3800,3800,3800,3800,0
|
|
20241120,103200,12703635,3800,3800,3800,3800,2
|
|
20241120,103100,12696035,3800,3800,3800,3800,0
|
|
20241120,103000,12696035,3800,3800,3800,3800,0
|
|
20241120,102900,12696035,3800,3800,3800,3800,0
|
|
20241120,102800,12696035,3800,3800,3800,3800,0
|
|
20241120,102700,12696035,3800,3800,3800,3800,0
|
|
20241120,102600,12696035,3800,3800,3800,3800,2
|
|
20241120,102500,12688435,3800,3800,3800,3800,0
|
|
20241120,102400,12688435,3800,3800,3800,3800,0
|
|
20241120,102300,12688435,3800,3800,3800,3800,0
|
|
20241120,102200,12688435,3800,3800,3800,3800,0
|
|
20241120,102100,12688435,3800,3800,3800,3800,0
|
|
20241120,102000,12688435,3800,3800,3800,3800,8
|
|
20241120,101900,12658035,3795,3795,3795,3795,0
|
|
20241120,101800,12658035,3795,3795,3795,3795,0
|
|
20241120,101700,12658035,3795,3795,3795,3795,4
|
|
20241120,101600,12642855,3795,3795,3795,3795,0
|
|
20241120,101500,12642855,3795,3795,3795,3795,0
|
|
20241120,101400,12642855,3795,3795,3795,3795,0
|
|
20241120,101300,12642855,3795,3795,3795,3795,0
|
|
20241120,101200,12642855,3795,3795,3795,3795,0
|
|
20241120,101100,12642855,3795,3795,3795,3795,0
|
|
20241120,101000,12642855,3795,3795,3795,3795,0
|
|
20241120,100900,12642855,3795,3795,3795,3795,0
|
|
20241120,100800,12642855,3795,3795,3795,3795,0
|
|
20241120,100700,12642855,3795,3795,3795,3795,0
|
|
20241120,100600,12642855,3795,3795,3795,3795,0
|
|
20241120,100500,12642855,3795,3795,3795,3795,0
|
|
20241120,100400,12642855,3795,3795,3795,3795,0
|
|
20241120,100300,12642855,3795,3805,3805,3795,96
|
|
20241120,100200,12277995,3805,3805,3805,3805,0
|
|
20241120,100100,12277995,3805,3805,3805,3805,0
|
|
20241120,100000,12277995,3805,3805,3805,3805,0
|
|
20241120,095900,12277995,3805,3805,3805,3805,0
|
|
20241120,095800,12277995,3805,3805,3805,3805,0
|
|
20241120,095700,12277995,3805,3805,3805,3805,0
|
|
20241120,095600,12277995,3805,3805,3805,3805,0
|
|
20241120,095500,12277995,3805,3805,3805,3805,0
|
|
20241120,095400,12277995,3805,3805,3805,3805,0
|
|
20241120,095300,12277995,3805,3805,3805,3805,0
|
|
20241120,095200,12277995,3805,3805,3805,3805,0
|
|
20241120,095100,12277995,3805,3805,3805,3805,0
|
|
20241120,095000,12277995,3805,3805,3805,3805,1
|
|
20241120,094900,12274190,3805,3805,3805,3805,0
|
|
20241120,094800,12274190,3805,3805,3805,3805,1
|
|
20241120,094700,12270385,3805,3805,3805,3805,0
|
|
20241120,094600,12270385,3805,3810,3810,3805,2230
|
|
20241120,094500,3781945,3810,3810,3810,3810,0
|
|
20241120,094400,3781945,3810,3810,3810,3810,0
|
|
20241120,094300,3781945,3810,3810,3810,3810,0
|
|
20241120,094200,3781945,3810,3810,3810,3810,0
|
|
20241120,094100,3781945,3810,3810,3810,3810,0
|
|
20241120,094000,3781945,3810,3810,3810,3810,0
|
|
20241120,093900,3781945,3810,3810,3810,3810,0
|
|
20241120,093800,3781945,3810,3810,3810,3810,0
|
|
20241120,093700,3781945,3810,3810,3810,3810,0
|
|
20241120,093600,3781945,3810,3810,3810,3810,0
|
|
20241120,093500,3781945,3810,3815,3815,3810,363
|
|
20241120,093400,2397850,3825,3825,3825,3825,0
|
|
20241120,093300,2397850,3825,3825,3825,3825,0
|
|
20241120,093200,2397850,3825,3825,3825,3825,1
|
|
20241120,093100,2394025,3825,3825,3825,3825,0
|
|
20241120,093000,2394025,3825,3825,3825,3825,0
|
|
20241120,092900,2394025,3825,3825,3825,3825,0
|
|
20241120,092800,2394025,3825,3825,3825,3825,0
|
|
20241120,092700,2394025,3825,3825,3825,3825,0
|
|
20241120,092600,2394025,3825,3825,3825,3825,0
|
|
20241120,092500,2394025,3825,3825,3825,3825,5
|
|
20241120,092400,2374900,3825,3825,3825,3825,1
|
|
20241120,092300,2371075,3825,3825,3825,3825,8
|
|
20241120,092200,2340475,3810,3810,3810,3810,0
|
|
20241120,092100,2340475,3810,3810,3810,3810,0
|
|
20241120,092000,2340475,3810,3810,3810,3810,0
|
|
20241120,091900,2340475,3810,3810,3810,3810,0
|
|
20241120,091800,2340475,3810,3810,3810,3810,1
|
|
20241120,091700,2336665,3815,3815,3815,3815,106
|
|
20241120,091600,1932275,3815,3815,3815,3815,0
|
|
20241120,091500,1932275,3815,3815,3815,3815,0
|
|
20241120,091400,1932275,3815,3815,3815,3815,0
|
|
20241120,091300,1932275,3815,3815,3815,3815,0
|
|
20241120,091200,1932275,3815,3815,3815,3815,0
|
|
20241120,091100,1932275,3815,3815,3815,3815,0
|
|
20241120,091000,1932275,3815,3815,3815,3815,10
|
|
20241120,090900,1894125,3815,3815,3815,3815,0
|
|
20241120,090800,1894125,3815,3815,3815,3815,3
|
|
20241120,090700,1882680,3810,3810,3810,3810,1
|
|
20241120,090600,1878870,3810,3810,3810,3810,385
|
|
20241120,090500,412020,3815,3815,3815,3815,0
|
|
20241120,090400,412020,3815,3815,3815,3815,0
|
|
20241120,090300,412020,3815,3815,3815,3815,0
|
|
20241120,090200,412020,3815,3815,3815,3815,0
|
|
20241120,090100,412020,3815,3815,3815,3815,0
|
|
20241120,090000,412020,3815,3815,3815,3815,108
|