664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200100,49633475,3830,3830,3830,3830,2478
|
|
20241127,200000,49633475,3830,3830,3830,3830,0
|
|
20241127,195900,49633475,3830,3830,3830,3830,0
|
|
20241127,195800,49633475,3830,3830,3830,3830,0
|
|
20241127,195700,49633475,3830,3830,3830,3830,0
|
|
20241127,195600,49633475,3830,3830,3830,3830,0
|
|
20241127,195500,49633475,3830,3830,3830,3830,0
|
|
20241127,195400,49633475,3830,3830,3830,3830,0
|
|
20241127,195300,49633475,3830,3830,3830,3830,0
|
|
20241127,195200,49633475,3830,3830,3830,3830,0
|
|
20241127,195100,49633475,3830,3830,3830,3830,0
|
|
20241127,195000,49633475,3830,3830,3830,3830,0
|
|
20241127,194900,49633475,3830,3830,3830,3830,0
|
|
20241127,194800,49633475,3830,3830,3830,3830,0
|
|
20241127,194700,49633475,3830,3830,3830,3830,0
|
|
20241127,194600,49633475,3830,3830,3830,3830,0
|
|
20241127,194500,49633475,3830,3830,3830,3830,0
|
|
20241127,194400,49633475,3830,3830,3830,3830,0
|
|
20241127,194300,49633475,3830,3830,3830,3830,0
|
|
20241127,194200,49633475,3830,3830,3830,3830,0
|
|
20241127,194100,49633475,3830,3830,3830,3830,0
|
|
20241127,194000,49633475,3830,3830,3830,3830,0
|
|
20241127,193900,49633475,3830,3830,3830,3830,0
|
|
20241127,193800,49633475,3830,3830,3830,3830,0
|
|
20241127,193700,49633475,3830,3830,3830,3830,0
|
|
20241127,193600,49633475,3830,3830,3830,3830,0
|
|
20241127,193500,49633475,3830,3830,3830,3830,0
|
|
20241127,193400,49633475,3830,3830,3830,3830,0
|
|
20241127,193300,49633475,3830,3830,3830,3830,0
|
|
20241127,193200,49633475,3830,3830,3830,3830,0
|
|
20241127,193100,49633475,3830,3830,3830,3830,2478
|
|
20241127,193000,49633475,3830,3830,3830,3830,0
|
|
20241127,192900,49633475,3830,3830,3830,3830,0
|
|
20241127,192800,49633475,3830,3830,3830,3830,0
|
|
20241127,192700,49633475,3830,3830,3830,3830,0
|
|
20241127,192600,49633475,3830,3830,3830,3830,0
|
|
20241127,192500,49633475,3830,3830,3830,3830,0
|
|
20241127,192400,49633475,3830,3830,3830,3830,0
|
|
20241127,192300,49633475,3830,3830,3830,3830,0
|
|
20241127,192200,49633475,3830,3830,3830,3830,0
|
|
20241127,192100,49633475,3830,3830,3830,3830,0
|
|
20241127,192000,49633475,3830,3830,3830,3830,0
|
|
20241127,191900,49633475,3830,3830,3830,3830,0
|
|
20241127,191800,49633475,3830,3830,3830,3830,0
|
|
20241127,191700,49633475,3830,3830,3830,3830,0
|
|
20241127,191600,49633475,3830,3830,3830,3830,0
|
|
20241127,191500,49633475,3830,3830,3830,3830,0
|
|
20241127,191400,49633475,3830,3830,3830,3830,0
|
|
20241127,191300,49633475,3830,3830,3830,3830,0
|
|
20241127,191200,49633475,3830,3830,3830,3830,0
|
|
20241127,191100,49633475,3830,3830,3830,3830,0
|
|
20241127,191000,49633475,3830,3830,3830,3830,0
|
|
20241127,190900,49633475,3830,3830,3830,3830,0
|
|
20241127,190800,49633475,3830,3830,3830,3830,0
|
|
20241127,190700,49633475,3830,3830,3830,3830,0
|
|
20241127,190600,49633475,3830,3830,3830,3830,0
|
|
20241127,190500,49633475,3830,3830,3830,3830,0
|
|
20241127,190400,49633475,3830,3830,3830,3830,0
|
|
20241127,190300,49633475,3830,3830,3830,3830,0
|
|
20241127,190200,49633475,3830,3830,3830,3830,0
|
|
20241127,190100,49633475,3830,3830,3830,3830,2478
|
|
20241127,190000,49633475,3830,3830,3830,3830,0
|
|
20241127,185900,49633475,3830,3830,3830,3830,0
|
|
20241127,185800,49633475,3830,3830,3830,3830,0
|
|
20241127,185700,49633475,3830,3830,3830,3830,0
|
|
20241127,185600,49633475,3830,3830,3830,3830,0
|
|
20241127,185500,49633475,3830,3830,3830,3830,0
|
|
20241127,185400,49633475,3830,3830,3830,3830,0
|
|
20241127,185300,49633475,3830,3830,3830,3830,0
|
|
20241127,185200,49633475,3830,3830,3830,3830,0
|
|
20241127,185100,49633475,3830,3830,3830,3830,0
|
|
20241127,185000,49633475,3830,3830,3830,3830,0
|
|
20241127,184900,49633475,3830,3830,3830,3830,0
|
|
20241127,184800,49633475,3830,3830,3830,3830,0
|
|
20241127,184700,49633475,3830,3830,3830,3830,0
|
|
20241127,184600,49633475,3830,3830,3830,3830,0
|
|
20241127,184500,49633475,3830,3830,3830,3830,0
|
|
20241127,184400,49633475,3830,3830,3830,3830,0
|
|
20241127,184300,49633475,3830,3830,3830,3830,0
|
|
20241127,184200,49633475,3830,3830,3830,3830,0
|
|
20241127,184100,49633475,3830,3830,3830,3830,0
|
|
20241127,184000,49633475,3830,3830,3830,3830,0
|
|
20241127,183900,49633475,3830,3830,3830,3830,0
|
|
20241127,183800,49633475,3830,3830,3830,3830,0
|
|
20241127,183700,49633475,3830,3830,3830,3830,0
|
|
20241127,183600,49633475,3830,3830,3830,3830,0
|
|
20241127,183500,49633475,3830,3830,3830,3830,0
|
|
20241127,183400,49633475,3830,3830,3830,3830,0
|
|
20241127,183300,49633475,3830,3830,3830,3830,0
|
|
20241127,183200,49633475,3830,3830,3830,3830,0
|
|
20241127,183100,49633475,3830,3830,3830,3830,2478
|
|
20241127,183000,49633475,3830,3830,3830,3830,0
|
|
20241127,182900,49633475,3830,3830,3830,3830,0
|
|
20241127,182800,49633475,3830,3830,3830,3830,0
|
|
20241127,182700,49633475,3830,3830,3830,3830,0
|
|
20241127,182600,49633475,3830,3830,3830,3830,0
|
|
20241127,182500,49633475,3830,3830,3830,3830,0
|
|
20241127,182400,49633475,3830,3830,3830,3830,0
|
|
20241127,182300,49633475,3830,3830,3830,3830,0
|
|
20241127,182200,49633475,3830,3830,3830,3830,0
|
|
20241127,182100,49633475,3830,3830,3830,3830,0
|
|
20241127,182000,49633475,3830,3830,3830,3830,0
|
|
20241127,181900,49633475,3830,3830,3830,3830,0
|
|
20241127,181800,49633475,3830,3830,3830,3830,0
|
|
20241127,181700,49633475,3830,3830,3830,3830,0
|
|
20241127,181600,49633475,3830,3830,3830,3830,0
|
|
20241127,181500,49633475,3830,3830,3830,3830,0
|
|
20241127,181400,49633475,3830,3830,3830,3830,0
|
|
20241127,181300,49633475,3830,3830,3830,3830,0
|
|
20241127,181200,49633475,3830,3830,3830,3830,0
|
|
20241127,181100,49633475,3830,3830,3830,3830,0
|
|
20241127,181000,49633475,3830,3830,3830,3830,0
|
|
20241127,180900,49633475,3830,3830,3830,3830,0
|
|
20241127,180800,49633475,3830,3830,3830,3830,0
|
|
20241127,180700,49633475,3830,3830,3830,3830,0
|
|
20241127,180600,49633475,3830,3830,3830,3830,0
|
|
20241127,180500,49633475,3830,3830,3830,3830,0
|
|
20241127,180400,49633475,3830,3830,3830,3830,0
|
|
20241127,180300,49633475,3830,3830,3830,3830,0
|
|
20241127,180200,49633475,3830,3830,3830,3830,0
|
|
20241127,180100,49633475,3830,3830,3830,3830,2478
|
|
20241127,180000,49633475,3830,3830,3830,3830,0
|
|
20241127,175900,49633475,3830,3830,3830,3830,0
|
|
20241127,175800,49633475,3830,3830,3830,3830,0
|
|
20241127,175700,49633475,3830,3830,3830,3830,0
|
|
20241127,175600,49633475,3830,3830,3830,3830,0
|
|
20241127,175500,49633475,3830,3830,3830,3830,0
|
|
20241127,175400,49633475,3830,3830,3830,3830,0
|
|
20241127,175300,49633475,3830,3830,3830,3830,0
|
|
20241127,175200,49633475,3830,3830,3830,3830,0
|
|
20241127,175100,49633475,3830,3830,3830,3830,0
|
|
20241127,175000,49633475,3830,3830,3830,3830,0
|
|
20241127,174900,49633475,3830,3830,3830,3830,0
|
|
20241127,174800,49633475,3830,3830,3830,3830,0
|
|
20241127,174700,49633475,3830,3830,3830,3830,0
|
|
20241127,174600,49633475,3830,3830,3830,3830,0
|
|
20241127,174500,49633475,3830,3830,3830,3830,0
|
|
20241127,174400,49633475,3830,3830,3830,3830,0
|
|
20241127,174300,49633475,3830,3830,3830,3830,0
|
|
20241127,174200,49633475,3830,3830,3830,3830,0
|
|
20241127,174100,49633475,3830,3830,3830,3830,0
|
|
20241127,174000,49633475,3830,3830,3830,3830,0
|
|
20241127,173900,49633475,3830,3830,3830,3830,0
|
|
20241127,173800,49633475,3830,3830,3830,3830,0
|
|
20241127,173700,49633475,3830,3830,3830,3830,0
|
|
20241127,173600,49633475,3830,3830,3830,3830,0
|
|
20241127,173500,49633475,3830,3830,3830,3830,0
|
|
20241127,173400,49633475,3830,3830,3830,3830,0
|
|
20241127,173300,49633475,3830,3830,3830,3830,0
|
|
20241127,173200,49633475,3830,3830,3830,3830,0
|
|
20241127,173100,49633475,3830,3830,3830,3830,2478
|
|
20241127,173000,49633475,3830,3830,3830,3830,0
|
|
20241127,172900,49633475,3830,3830,3830,3830,0
|
|
20241127,172800,49633475,3830,3830,3830,3830,0
|
|
20241127,172700,49633475,3830,3830,3830,3830,0
|
|
20241127,172600,49633475,3830,3830,3830,3830,0
|
|
20241127,172500,49633475,3830,3830,3830,3830,0
|
|
20241127,172400,49633475,3830,3830,3830,3830,0
|
|
20241127,172300,49633475,3830,3830,3830,3830,0
|
|
20241127,172200,49633475,3830,3830,3830,3830,0
|
|
20241127,172100,49633475,3830,3830,3830,3830,0
|
|
20241127,172000,49633475,3830,3830,3830,3830,0
|
|
20241127,171900,49633475,3830,3830,3830,3830,0
|
|
20241127,171800,49633475,3830,3830,3830,3830,0
|
|
20241127,171700,49633475,3830,3830,3830,3830,0
|
|
20241127,171600,49633475,3830,3830,3830,3830,0
|
|
20241127,171500,49633475,3830,3830,3830,3830,0
|
|
20241127,171400,49633475,3830,3830,3830,3830,0
|
|
20241127,171300,49633475,3830,3830,3830,3830,0
|
|
20241127,171200,49633475,3830,3830,3830,3830,0
|
|
20241127,171100,49633475,3830,3830,3830,3830,0
|
|
20241127,171000,49633475,3830,3830,3830,3830,0
|
|
20241127,170900,49633475,3830,3830,3830,3830,0
|
|
20241127,170800,49633475,3830,3830,3830,3830,0
|
|
20241127,170700,49633475,3830,3830,3830,3830,0
|
|
20241127,170600,49633475,3830,3830,3830,3830,0
|
|
20241127,170500,49633475,3830,3830,3830,3830,0
|
|
20241127,170400,49633475,3830,3830,3830,3830,0
|
|
20241127,170300,49633475,3830,3830,3830,3830,0
|
|
20241127,170200,49633475,3830,3830,3830,3830,0
|
|
20241127,170100,49633475,3830,3830,3830,3830,2478
|
|
20241127,170000,49633475,3830,3830,3830,3830,0
|
|
20241127,165900,49633475,3830,3830,3830,3830,0
|
|
20241127,165800,49633475,3830,3830,3830,3830,0
|
|
20241127,165700,49633475,3830,3830,3830,3830,0
|
|
20241127,165600,49633475,3830,3830,3830,3830,0
|
|
20241127,165500,49633475,3830,3830,3830,3830,0
|
|
20241127,165400,49633475,3830,3830,3830,3830,0
|
|
20241127,165300,49633475,3830,3830,3830,3830,0
|
|
20241127,165200,49633475,3830,3830,3830,3830,0
|
|
20241127,165100,49633475,3830,3830,3830,3830,0
|
|
20241127,165000,49633475,3830,3830,3830,3830,0
|
|
20241127,164900,49633475,3830,3830,3830,3830,0
|
|
20241127,164800,49633475,3830,3830,3830,3830,0
|
|
20241127,164700,49633475,3830,3830,3830,3830,0
|
|
20241127,164600,49633475,3830,3830,3830,3830,0
|
|
20241127,164500,49633475,3830,3830,3830,3830,0
|
|
20241127,164400,49633475,3830,3830,3830,3830,0
|
|
20241127,164300,49633475,3830,3830,3830,3830,0
|
|
20241127,164200,49633475,3830,3830,3830,3830,0
|
|
20241127,164100,49633475,3830,3830,3830,3830,0
|
|
20241127,164000,49633475,3830,3830,3830,3830,0
|
|
20241127,163900,49633475,3830,3830,3830,3830,0
|
|
20241127,163800,49633475,3830,3830,3830,3830,0
|
|
20241127,163700,49633475,3830,3830,3830,3830,0
|
|
20241127,163600,49633475,3830,3830,3830,3830,0
|
|
20241127,163500,49633475,3830,3830,3830,3830,0
|
|
20241127,163400,49633475,3830,3830,3830,3830,0
|
|
20241127,163300,49633475,3830,3830,3830,3830,0
|
|
20241127,163200,49633475,3830,3830,3830,3830,0
|
|
20241127,163100,49633475,3830,3830,3830,3830,2478
|
|
20241127,163000,49633475,3830,3830,3830,3830,0
|
|
20241127,162900,49633475,3830,3830,3830,3830,0
|
|
20241127,162800,49633475,3830,3830,3830,3830,0
|
|
20241127,162700,49633475,3830,3830,3830,3830,0
|
|
20241127,162600,49633475,3830,3830,3830,3830,0
|
|
20241127,162500,49633475,3830,3830,3830,3830,0
|
|
20241127,162400,49633475,3830,3830,3830,3830,0
|
|
20241127,162300,49633475,3830,3830,3830,3830,0
|
|
20241127,162200,49633475,3830,3830,3830,3830,0
|
|
20241127,162100,49633475,3830,3830,3830,3830,0
|
|
20241127,162000,49633475,3830,3830,3830,3830,0
|
|
20241127,161900,49633475,3830,3830,3830,3830,0
|
|
20241127,161800,49633475,3830,3830,3830,3830,0
|
|
20241127,161700,49633475,3830,3830,3830,3830,0
|
|
20241127,161600,49633475,3830,3830,3830,3830,0
|
|
20241127,161500,49633475,3830,3830,3830,3830,0
|
|
20241127,161400,49633475,3830,3830,3830,3830,0
|
|
20241127,161300,49633475,3830,3830,3830,3830,0
|
|
20241127,161200,49633475,3830,3830,3830,3830,0
|
|
20241127,161100,49633475,3830,3830,3830,3830,0
|
|
20241127,161000,49633475,3830,3830,3830,3830,0
|
|
20241127,160900,49633475,3830,3830,3830,3830,0
|
|
20241127,160800,49633475,3830,3830,3830,3830,0
|
|
20241127,160700,49633475,3830,3830,3830,3830,0
|
|
20241127,160600,49633475,3830,3830,3830,3830,0
|
|
20241127,160500,49633475,3830,3830,3830,3830,0
|
|
20241127,160400,49633475,3830,3830,3830,3830,0
|
|
20241127,160300,49633475,3830,3830,3830,3830,0
|
|
20241127,160200,49633475,3830,3830,3830,3830,0
|
|
20241127,160100,49633475,3830,3830,3830,3830,2478
|
|
20241127,160000,49633475,3830,3830,3830,3830,0
|
|
20241127,155900,49633475,3830,3830,3830,3830,0
|
|
20241127,155800,49633475,3830,3830,3830,3830,0
|
|
20241127,155700,49633475,3830,3830,3830,3830,0
|
|
20241127,155600,49633475,3830,3830,3830,3830,0
|
|
20241127,155500,49633475,3830,3830,3830,3830,0
|
|
20241127,155400,49633475,3830,3830,3830,3830,0
|
|
20241127,155300,49633475,3830,3830,3830,3830,0
|
|
20241127,155200,49633475,3830,3830,3830,3830,0
|
|
20241127,155100,49633475,3830,3830,3830,3830,0
|
|
20241127,155000,49633475,3830,3830,3830,3830,0
|
|
20241127,154900,49633475,3830,3830,3830,3830,0
|
|
20241127,154800,49633475,3830,3830,3830,3830,0
|
|
20241127,154700,49633475,3830,3830,3830,3830,0
|
|
20241127,154600,49633475,3830,3830,3830,3830,0
|
|
20241127,154500,49633475,3830,3830,3830,3830,0
|
|
20241127,154400,49633475,3830,3830,3830,3830,0
|
|
20241127,154300,49633475,3830,3830,3830,3830,0
|
|
20241127,154200,49633475,3830,3830,3830,3830,0
|
|
20241127,154100,49633475,3830,3830,3830,3830,0
|
|
20241127,154000,49633475,3830,3830,3830,3830,0
|
|
20241127,153900,49633475,3830,3830,3830,3830,0
|
|
20241127,153800,49633475,3830,3830,3830,3830,0
|
|
20241127,153700,49633475,3830,3830,3830,3830,0
|
|
20241127,153600,49633475,3830,3830,3830,3830,0
|
|
20241127,153500,49633475,3830,3830,3830,3830,0
|
|
20241127,153400,49633475,3830,3830,3830,3830,0
|
|
20241127,153300,49633475,3830,3830,3830,3830,0
|
|
20241127,153200,49633475,3830,3830,3830,3830,0
|
|
20241127,153100,49633475,3830,3830,3830,3830,2478
|
|
20241127,153000,49633475,3830,3830,3830,3830,2478
|
|
20241127,152900,40142735,3840,3840,3840,3840,0
|
|
20241127,152800,40142735,3840,3840,3840,3840,0
|
|
20241127,152700,40142735,3840,3840,3840,3840,0
|
|
20241127,152600,40142735,3840,3840,3840,3840,0
|
|
20241127,152500,40142735,3840,3840,3840,3840,0
|
|
20241127,152400,40142735,3840,3840,3840,3840,0
|
|
20241127,152300,40142735,3840,3840,3840,3840,0
|
|
20241127,152200,40142735,3840,3840,3840,3840,0
|
|
20241127,152100,40142735,3840,3840,3840,3840,0
|
|
20241127,152000,40142735,3840,3840,3840,3840,0
|
|
20241127,151900,40142735,3840,3840,3840,3840,6
|
|
20241127,151800,40119695,3840,3840,3840,3840,0
|
|
20241127,151700,40119695,3840,3840,3840,3840,1
|
|
20241127,151600,40115855,3835,3835,3835,3835,0
|
|
20241127,151500,40115855,3835,3835,3835,3835,1
|
|
20241127,151400,40112020,3840,3840,3840,3840,0
|
|
20241127,151300,40112020,3840,3840,3840,3840,0
|
|
20241127,151200,40112020,3840,3840,3840,3840,0
|
|
20241127,151100,40112020,3840,3840,3840,3840,7
|
|
20241127,151000,40085140,3835,3835,3835,3835,0
|
|
20241127,150900,40085140,3835,3835,3835,3835,0
|
|
20241127,150800,40085140,3835,3835,3835,3835,0
|
|
20241127,150700,40085140,3835,3835,3835,3835,0
|
|
20241127,150600,40085140,3835,3835,3835,3835,0
|
|
20241127,150500,40085140,3835,3835,3835,3835,0
|
|
20241127,150400,40085140,3835,3835,3835,3835,0
|
|
20241127,150300,40085140,3835,3835,3835,3835,7
|
|
20241127,150200,40058295,3835,3835,3835,3835,0
|
|
20241127,150100,40058295,3835,3835,3835,3835,0
|
|
20241127,150000,40058295,3835,3835,3835,3835,0
|
|
20241127,145900,40058295,3835,3835,3835,3835,1
|
|
20241127,145800,40054460,3835,3835,3835,3835,0
|
|
20241127,145700,40054460,3835,3835,3835,3835,96
|
|
20241127,145600,39686300,3835,3835,3835,3835,0
|
|
20241127,145500,39686300,3835,3835,3835,3835,58
|
|
20241127,145400,39463870,3835,3835,3835,3835,0
|
|
20241127,145300,39463870,3835,3835,3835,3835,0
|
|
20241127,145200,39463870,3835,3835,3835,3835,0
|
|
20241127,145100,39463870,3835,3835,3835,3835,0
|
|
20241127,145000,39463870,3835,3835,3835,3835,44
|
|
20241127,144900,39295130,3830,3830,3830,3830,0
|
|
20241127,144800,39295130,3830,3830,3830,3830,0
|
|
20241127,144700,39295130,3830,3830,3830,3830,0
|
|
20241127,144600,39295130,3830,3830,3830,3830,0
|
|
20241127,144500,39295130,3830,3830,3830,3830,0
|
|
20241127,144400,39295130,3830,3830,3830,3830,0
|
|
20241127,144300,39295130,3830,3830,3830,3830,500
|
|
20241127,144200,37380130,3830,3830,3830,3830,0
|
|
20241127,144100,37380130,3830,3830,3830,3830,0
|
|
20241127,144000,37380130,3830,3830,3830,3830,0
|
|
20241127,143900,37380130,3830,3830,3830,3830,461
|
|
20241127,143800,35614500,3830,3830,3830,3830,32
|
|
20241127,143700,35491940,3830,3830,3830,3830,0
|
|
20241127,143600,35491940,3830,3830,3830,3830,0
|
|
20241127,143500,35491940,3830,3830,3830,3830,0
|
|
20241127,143400,35491940,3830,3830,3830,3830,0
|
|
20241127,143300,35491940,3830,3830,3830,3830,7
|
|
20241127,143200,35465130,3830,3830,3830,3830,0
|
|
20241127,143100,35465130,3830,3830,3830,3830,0
|
|
20241127,143000,35465130,3830,3830,3830,3830,0
|
|
20241127,142900,35465130,3830,3830,3830,3830,0
|
|
20241127,142800,35465130,3830,3830,3830,3830,0
|
|
20241127,142700,35465130,3830,3830,3830,3830,534
|
|
20241127,142600,33419910,3835,3835,3835,3835,0
|
|
20241127,142500,33419910,3835,3835,3835,3835,0
|
|
20241127,142400,33419910,3835,3835,3835,3835,0
|
|
20241127,142300,33419910,3835,3835,3835,3835,0
|
|
20241127,142200,33419910,3835,3835,3835,3835,0
|
|
20241127,142100,33419910,3835,3835,3835,3835,0
|
|
20241127,142000,33419910,3835,3835,3835,3835,0
|
|
20241127,141900,33419910,3835,3835,3835,3835,0
|
|
20241127,141800,33419910,3835,3835,3835,3835,0
|
|
20241127,141700,33419910,3835,3835,3835,3835,0
|
|
20241127,141600,33419910,3835,3835,3835,3835,7
|
|
20241127,141500,33393065,3835,3835,3835,3835,0
|
|
20241127,141400,33393065,3835,3835,3835,3835,0
|
|
20241127,141300,33393065,3835,3835,3835,3835,0
|
|
20241127,141200,33393065,3835,3835,3835,3835,0
|
|
20241127,141100,33393065,3835,3835,3835,3835,11
|
|
20241127,141000,33350880,3835,3835,3835,3835,0
|
|
20241127,140900,33350880,3835,3835,3835,3835,0
|
|
20241127,140800,33350880,3835,3835,3835,3835,0
|
|
20241127,140700,33350880,3835,3835,3835,3835,0
|
|
20241127,140600,33350880,3835,3835,3835,3835,0
|
|
20241127,140500,33350880,3835,3835,3835,3835,0
|
|
20241127,140400,33350880,3835,3835,3835,3835,0
|
|
20241127,140300,33350880,3835,3835,3835,3835,0
|
|
20241127,140200,33350880,3835,3835,3835,3835,0
|
|
20241127,140100,33350880,3835,3835,3835,3835,0
|
|
20241127,140000,33350880,3835,3835,3835,3835,0
|
|
20241127,135900,33350880,3835,3835,3835,3835,7
|
|
20241127,135800,33324035,3815,3815,3815,3815,0
|
|
20241127,135700,33324035,3815,3815,3815,3815,0
|
|
20241127,135600,33324035,3815,3815,3815,3815,0
|
|
20241127,135500,33324035,3815,3815,3815,3815,0
|
|
20241127,135400,33324035,3815,3815,3815,3815,105
|
|
20241127,135300,32923460,3815,3815,3815,3815,0
|
|
20241127,135200,32923460,3815,3820,3820,3815,36
|
|
20241127,135100,32786110,3835,3835,3835,3835,0
|
|
20241127,135000,32786110,3835,3835,3835,3835,0
|
|
20241127,134900,32786110,3835,3835,3835,3835,0
|
|
20241127,134800,32786110,3835,3835,3835,3835,0
|
|
20241127,134700,32786110,3835,3835,3835,3835,0
|
|
20241127,134600,32786110,3835,3835,3835,3835,0
|
|
20241127,134500,32786110,3835,3835,3835,3835,0
|
|
20241127,134400,32786110,3835,3835,3835,3835,0
|
|
20241127,134300,32786110,3835,3835,3835,3835,0
|
|
20241127,134200,32786110,3835,3835,3835,3835,7
|
|
20241127,134100,32759265,3850,3850,3850,3850,0
|
|
20241127,134000,32759265,3850,3850,3850,3850,0
|
|
20241127,133900,32759265,3850,3850,3850,3850,0
|
|
20241127,133800,32759265,3850,3850,3850,3850,0
|
|
20241127,133700,32759265,3850,3850,3850,3850,0
|
|
20241127,133600,32759265,3850,3850,3850,3850,0
|
|
20241127,133500,32759265,3850,3850,3850,3850,0
|
|
20241127,133400,32759265,3850,3850,3850,3850,0
|
|
20241127,133300,32759265,3850,3850,3850,3850,0
|
|
20241127,133200,32759265,3850,3850,3850,3850,0
|
|
20241127,133100,32759265,3850,3850,3850,3850,0
|
|
20241127,133000,32759265,3850,3850,3850,3850,0
|
|
20241127,132900,32759265,3850,3850,3850,3850,0
|
|
20241127,132800,32759265,3850,3850,3850,3850,0
|
|
20241127,132700,32759265,3850,3850,3850,3850,0
|
|
20241127,132600,32759265,3850,3850,3850,3850,0
|
|
20241127,132500,32759265,3850,3850,3850,3850,7
|
|
20241127,132400,32732315,3850,3850,3850,3850,0
|
|
20241127,132300,32732315,3850,3850,3850,3850,0
|
|
20241127,132200,32732315,3850,3850,3850,3850,0
|
|
20241127,132100,32732315,3850,3850,3850,3850,0
|
|
20241127,132000,32732315,3850,3850,3850,3850,0
|
|
20241127,131900,32732315,3850,3850,3850,3850,0
|
|
20241127,131800,32732315,3850,3850,3850,3850,0
|
|
20241127,131700,32732315,3850,3850,3850,3850,2
|
|
20241127,131600,32724615,3860,3860,3860,3860,0
|
|
20241127,131500,32724615,3860,3860,3860,3860,0
|
|
20241127,131400,32724615,3860,3860,3860,3860,0
|
|
20241127,131300,32724615,3860,3860,3860,3860,0
|
|
20241127,131200,32724615,3860,3860,3860,3860,0
|
|
20241127,131100,32724615,3860,3860,3860,3860,0
|
|
20241127,131000,32724615,3860,3860,3860,3860,0
|
|
20241127,130900,32724615,3860,3860,3860,3860,0
|
|
20241127,130800,32724615,3860,3860,3860,3860,7
|
|
20241127,130700,32697595,3830,3830,3830,3830,168
|
|
20241127,130600,32054155,3830,3810,3830,3810,1000
|
|
20241127,130500,28234190,3810,3810,3810,3810,0
|
|
20241127,130400,28234190,3810,3810,3810,3810,0
|
|
20241127,130300,28234190,3810,3810,3810,3810,0
|
|
20241127,130200,28234190,3810,3810,3810,3810,0
|
|
20241127,130100,28234190,3810,3810,3810,3810,0
|
|
20241127,130000,28234190,3810,3810,3810,3810,0
|
|
20241127,125900,28234190,3810,3810,3810,3810,0
|
|
20241127,125800,28234190,3810,3810,3810,3810,0
|
|
20241127,125700,28234190,3810,3810,3810,3810,0
|
|
20241127,125600,28234190,3810,3810,3810,3810,1
|
|
20241127,125500,28230380,3810,3810,3810,3810,20
|
|
20241127,125400,28154180,3800,3800,3800,3800,0
|
|
20241127,125300,28154180,3800,3800,3800,3800,0
|
|
20241127,125200,28154180,3800,3800,3800,3800,1346
|
|
20241127,125100,23039380,3800,3805,3805,3800,1962
|
|
20241127,125000,15583775,3800,3800,3800,3800,0
|
|
20241127,124900,15583775,3800,3800,3800,3800,0
|
|
20241127,124800,15583775,3800,3810,3810,3800,105
|
|
20241127,124700,15184285,3810,3815,3815,3810,34
|
|
20241127,124600,15054585,3820,3820,3820,3820,0
|
|
20241127,124500,15054585,3820,3820,3820,3820,0
|
|
20241127,124400,15054585,3820,3820,3820,3820,0
|
|
20241127,124300,15054585,3820,3820,3820,3820,0
|
|
20241127,124200,15054585,3820,3820,3820,3820,0
|
|
20241127,124100,15054585,3820,3820,3820,3820,0
|
|
20241127,124000,15054585,3820,3820,3820,3820,0
|
|
20241127,123900,15054585,3820,3820,3820,3820,0
|
|
20241127,123800,15054585,3820,3820,3820,3820,0
|
|
20241127,123700,15054585,3820,3820,3820,3820,0
|
|
20241127,123600,15054585,3820,3820,3820,3820,0
|
|
20241127,123500,15054585,3820,3820,3820,3820,0
|
|
20241127,123400,15054585,3820,3820,3820,3820,7
|
|
20241127,123300,15027845,3830,3830,3830,3830,0
|
|
20241127,123200,15027845,3830,3830,3830,3830,0
|
|
20241127,123100,15027845,3830,3830,3830,3830,0
|
|
20241127,123000,15027845,3830,3830,3830,3830,0
|
|
20241127,122900,15027845,3830,3830,3830,3830,0
|
|
20241127,122800,15027845,3830,3830,3830,3830,0
|
|
20241127,122700,15027845,3830,3830,3830,3830,0
|
|
20241127,122600,15027845,3830,3830,3830,3830,0
|
|
20241127,122500,15027845,3830,3830,3830,3830,0
|
|
20241127,122400,15027845,3830,3830,3830,3830,0
|
|
20241127,122300,15027845,3830,3830,3830,3830,0
|
|
20241127,122200,15027845,3830,3830,3830,3830,0
|
|
20241127,122100,15027845,3830,3830,3830,3830,0
|
|
20241127,122000,15027845,3830,3830,3830,3830,0
|
|
20241127,121900,15027845,3830,3830,3830,3830,0
|
|
20241127,121800,15027845,3830,3830,3830,3830,0
|
|
20241127,121700,15027845,3830,3830,3830,3830,7
|
|
20241127,121600,15001035,3825,3825,3825,3825,0
|
|
20241127,121500,15001035,3825,3825,3825,3825,0
|
|
20241127,121400,15001035,3825,3825,3825,3825,0
|
|
20241127,121300,15001035,3825,3825,3825,3825,0
|
|
20241127,121200,15001035,3825,3825,3825,3825,0
|
|
20241127,121100,15001035,3825,3825,3825,3825,0
|
|
20241127,121000,15001035,3825,3825,3825,3825,0
|
|
20241127,120900,15001035,3825,3825,3825,3825,0
|
|
20241127,120800,15001035,3825,3825,3825,3825,0
|
|
20241127,120700,15001035,3825,3825,3825,3825,0
|
|
20241127,120600,15001035,3825,3825,3825,3825,0
|
|
20241127,120500,15001035,3825,3825,3825,3825,0
|
|
20241127,120400,15001035,3825,3825,3825,3825,0
|
|
20241127,120300,15001035,3825,3825,3825,3825,0
|
|
20241127,120200,15001035,3825,3825,3825,3825,0
|
|
20241127,120100,15001035,3825,3825,3825,3825,2
|
|
20241127,120000,14993385,3830,3830,3830,3830,7
|
|
20241127,115900,14966575,3825,3825,3825,3825,0
|
|
20241127,115800,14966575,3825,3825,3825,3825,0
|
|
20241127,115700,14966575,3825,3825,3825,3825,0
|
|
20241127,115600,14966575,3825,3825,3825,3825,0
|
|
20241127,115500,14966575,3825,3825,3825,3825,0
|
|
20241127,115400,14966575,3825,3825,3825,3825,0
|
|
20241127,115300,14966575,3825,3825,3825,3825,0
|
|
20241127,115200,14966575,3825,3825,3825,3825,0
|
|
20241127,115100,14966575,3825,3825,3825,3825,1
|
|
20241127,115000,14962750,3830,3830,3830,3830,0
|
|
20241127,114900,14962750,3830,3830,3830,3830,0
|
|
20241127,114800,14962750,3830,3830,3830,3830,0
|
|
20241127,114700,14962750,3830,3830,3830,3830,0
|
|
20241127,114600,14962750,3830,3830,3830,3830,0
|
|
20241127,114500,14962750,3830,3830,3830,3830,0
|
|
20241127,114400,14962750,3830,3830,3830,3830,0
|
|
20241127,114300,14962750,3830,3830,3830,3830,7
|
|
20241127,114200,14935940,3800,3825,3825,3800,105
|
|
20241127,114100,14536545,3830,3830,3830,3830,0
|
|
20241127,114000,14536545,3830,3830,3830,3830,0
|
|
20241127,113900,14536545,3830,3830,3830,3830,0
|
|
20241127,113800,14536545,3830,3830,3830,3830,0
|
|
20241127,113700,14536545,3830,3830,3830,3830,0
|
|
20241127,113600,14536545,3830,3830,3830,3830,0
|
|
20241127,113500,14536545,3830,3830,3830,3830,0
|
|
20241127,113400,14536545,3830,3830,3830,3830,0
|
|
20241127,113300,14536545,3830,3830,3830,3830,0
|
|
20241127,113200,14536545,3830,3830,3830,3830,0
|
|
20241127,113100,14536545,3830,3830,3830,3830,0
|
|
20241127,113000,14536545,3830,3830,3830,3830,0
|
|
20241127,112900,14536545,3830,3830,3830,3830,0
|
|
20241127,112800,14536545,3830,3830,3830,3830,0
|
|
20241127,112700,14536545,3830,3830,3830,3830,0
|
|
20241127,112600,14536545,3830,3830,3830,3830,10
|
|
20241127,112500,14498245,3830,3830,3830,3830,0
|
|
20241127,112400,14498245,3830,3830,3830,3830,0
|
|
20241127,112300,14498245,3830,3830,3830,3830,0
|
|
20241127,112200,14498245,3830,3830,3830,3830,0
|
|
20241127,112100,14498245,3830,3830,3830,3830,2
|
|
20241127,112000,14490585,3830,3830,3830,3830,0
|
|
20241127,111900,14490585,3830,3830,3830,3830,0
|
|
20241127,111800,14490585,3830,3830,3830,3830,0
|
|
20241127,111700,14490585,3830,3830,3830,3830,0
|
|
20241127,111600,14490585,3830,3830,3830,3830,0
|
|
20241127,111500,14490585,3830,3830,3830,3830,0
|
|
20241127,111400,14490585,3830,3830,3830,3830,0
|
|
20241127,111300,14490585,3830,3830,3830,3830,0
|
|
20241127,111200,14490585,3830,3830,3830,3830,0
|
|
20241127,111100,14490585,3830,3830,3830,3830,0
|
|
20241127,111000,14490585,3830,3830,3830,3830,0
|
|
20241127,110900,14490585,3830,3830,3830,3830,15
|
|
20241127,110800,14433135,3830,3830,3830,3830,0
|
|
20241127,110700,14433135,3830,3830,3830,3830,0
|
|
20241127,110600,14433135,3830,3830,3830,3830,0
|
|
20241127,110500,14433135,3830,3830,3830,3830,0
|
|
20241127,110400,14433135,3830,3830,3830,3830,101
|
|
20241127,110300,14046305,3830,3830,3830,3830,0
|
|
20241127,110200,14046305,3830,3830,3830,3830,0
|
|
20241127,110100,14046305,3830,3830,3830,3830,0
|
|
20241127,110000,14046305,3830,3830,3830,3830,0
|
|
20241127,105900,14046305,3830,3830,3830,3830,0
|
|
20241127,105800,14046305,3830,3830,3830,3830,0
|
|
20241127,105700,14046305,3830,3830,3830,3830,0
|
|
20241127,105600,14046305,3830,3830,3830,3830,0
|
|
20241127,105500,14046305,3830,3830,3830,3830,0
|
|
20241127,105400,14046305,3830,3830,3830,3830,0
|
|
20241127,105300,14046305,3830,3830,3830,3830,0
|
|
20241127,105200,14046305,3830,3820,3830,3820,8
|
|
20241127,105100,14015715,3795,3795,3795,3795,0
|
|
20241127,105000,14015715,3795,3795,3795,3795,0
|
|
20241127,104900,14015715,3795,3795,3795,3795,0
|
|
20241127,104800,14015715,3795,3795,3795,3795,0
|
|
20241127,104700,14015715,3795,3795,3795,3795,0
|
|
20241127,104600,14015715,3795,3795,3795,3795,0
|
|
20241127,104500,14015715,3795,3795,3795,3795,0
|
|
20241127,104400,14015715,3795,3795,3795,3795,0
|
|
20241127,104300,14015715,3795,3795,3795,3795,0
|
|
20241127,104200,14015715,3795,3795,3795,3795,0
|
|
20241127,104100,14015715,3795,3795,3795,3795,0
|
|
20241127,104000,14015715,3795,3795,3795,3795,15
|
|
20241127,103900,13958790,3795,3795,3795,3795,0
|
|
20241127,103800,13958790,3795,3795,3795,3795,0
|
|
20241127,103700,13958790,3795,3795,3795,3795,0
|
|
20241127,103600,13958790,3795,3805,3805,3795,106
|
|
20241127,103500,13556310,3815,3815,3815,3815,8
|
|
20241127,103400,13525790,3795,3795,3795,3795,0
|
|
20241127,103300,13525790,3795,3795,3795,3795,0
|
|
20241127,103200,13525790,3795,3795,3795,3795,0
|
|
20241127,103100,13525790,3795,3795,3795,3795,0
|
|
20241127,103000,13525790,3795,3795,3795,3795,0
|
|
20241127,102900,13525790,3795,3795,3795,3795,0
|
|
20241127,102800,13525790,3795,3795,3795,3795,0
|
|
20241127,102700,13525790,3795,3795,3795,3795,0
|
|
20241127,102600,13525790,3795,3795,3795,3795,0
|
|
20241127,102500,13525790,3795,3795,3795,3795,0
|
|
20241127,102400,13525790,3795,3795,3795,3795,0
|
|
20241127,102300,13525790,3795,3795,3795,3795,0
|
|
20241127,102200,13525790,3795,3795,3795,3795,0
|
|
20241127,102100,13525790,3795,3795,3795,3795,0
|
|
20241127,102000,13525790,3795,3805,3805,3795,611
|
|
20241127,101900,11206830,3810,3810,3810,3810,0
|
|
20241127,101800,11206830,3810,3810,3810,3810,8
|
|
20241127,101700,11176350,3810,3810,3810,3810,0
|
|
20241127,101600,11176350,3810,3810,3810,3810,0
|
|
20241127,101500,11176350,3810,3810,3810,3810,0
|
|
20241127,101400,11176350,3810,3810,3810,3810,0
|
|
20241127,101300,11176350,3810,3810,3810,3810,2
|
|
20241127,101200,11168730,3810,3810,3810,3810,0
|
|
20241127,101100,11168730,3810,3810,3810,3810,0
|
|
20241127,101000,11168730,3810,3810,3810,3810,3
|
|
20241127,100900,11157300,3810,3810,3810,3810,0
|
|
20241127,100800,11157300,3810,3810,3810,3810,0
|
|
20241127,100700,11157300,3810,3810,3810,3810,0
|
|
20241127,100600,11157300,3810,3810,3810,3810,0
|
|
20241127,100500,11157300,3810,3810,3810,3810,0
|
|
20241127,100400,11157300,3810,3810,3810,3810,0
|
|
20241127,100300,11157300,3810,3810,3810,3810,0
|
|
20241127,100200,11157300,3810,3810,3810,3810,0
|
|
20241127,100100,11157300,3810,3810,3810,3810,8
|
|
20241127,100000,11126820,3815,3815,3815,3815,0
|
|
20241127,095900,11126820,3815,3815,3815,3815,0
|
|
20241127,095800,11126820,3815,3815,3815,3815,0
|
|
20241127,095700,11126820,3815,3815,3815,3815,0
|
|
20241127,095600,11126820,3815,3815,3815,3815,0
|
|
20241127,095500,11126820,3815,3815,3815,3815,0
|
|
20241127,095400,11126820,3815,3815,3815,3815,0
|
|
20241127,095300,11126820,3815,3815,3815,3815,0
|
|
20241127,095200,11126820,3815,3815,3815,3815,0
|
|
20241127,095100,11126820,3815,3815,3815,3815,0
|
|
20241127,095000,11126820,3815,3815,3815,3815,0
|
|
20241127,094900,11126820,3815,3815,3815,3815,0
|
|
20241127,094800,11126820,3815,3815,3815,3815,0
|
|
20241127,094700,11126820,3815,3815,3815,3815,0
|
|
20241127,094600,11126820,3815,3815,3815,3815,0
|
|
20241127,094500,11126820,3815,3815,3815,3815,0
|
|
20241127,094400,11126820,3815,3815,3815,3815,8
|
|
20241127,094300,11096300,3790,3790,3790,3790,0
|
|
20241127,094200,11096300,3790,3790,3790,3790,0
|
|
20241127,094100,11096300,3790,3790,3790,3790,931
|
|
20241127,094000,7567810,3795,3795,3795,3795,63
|
|
20241127,093900,7328725,3795,3795,3795,3795,299
|
|
20241127,093800,6194020,3815,3815,3815,3815,1
|
|
20241127,093700,6190205,3815,3815,3815,3815,0
|
|
20241127,093600,6190205,3815,3815,3815,3815,2
|
|
20241127,093500,6182575,3795,3795,3795,3795,77
|
|
20241127,093400,5890360,3825,3825,3825,3825,0
|
|
20241127,093300,5890360,3825,3825,3825,3825,6
|
|
20241127,093200,5867410,3800,3800,3800,3800,0
|
|
20241127,093100,5867410,3800,3800,3800,3800,17
|
|
20241127,093000,5802810,3805,3805,3805,3805,1
|
|
20241127,092900,5799005,3825,3825,3825,3825,341
|
|
20241127,092800,4494680,3825,3825,3825,3825,1
|
|
20241127,092700,4490855,3825,3825,3825,3825,8
|
|
20241127,092600,4460255,3815,3815,3815,3815,0
|
|
20241127,092500,4460255,3815,3815,3815,3815,131
|
|
20241127,092400,3960490,3825,3825,3825,3825,0
|
|
20241127,092300,3960490,3825,3825,3825,3825,0
|
|
20241127,092200,3960490,3825,3825,3825,3825,0
|
|
20241127,092100,3960490,3825,3825,3825,3825,0
|
|
20241127,092000,3960490,3825,3825,3825,3825,0
|
|
20241127,091900,3960490,3825,3825,3825,3825,299
|
|
20241127,091800,2816815,3830,3830,3830,3830,10
|
|
20241127,091700,2778515,3835,3835,3835,3835,105
|
|
20241127,091600,2375840,3835,3835,3835,3835,22
|
|
20241127,091500,2291470,3840,3840,3840,3840,0
|
|
20241127,091400,2291470,3840,3840,3840,3840,5
|
|
20241127,091300,2272270,3830,3830,3830,3830,0
|
|
20241127,091200,2272270,3830,3830,3830,3830,0
|
|
20241127,091100,2272270,3830,3830,3830,3830,0
|
|
20241127,091000,2272270,3830,3830,3830,3830,0
|
|
20241127,090900,2272270,3830,3830,3830,3830,0
|
|
20241127,090800,2272270,3830,3830,3830,3830,0
|
|
20241127,090700,2272270,3830,3830,3830,3830,0
|
|
20241127,090600,2272270,3830,3830,3830,3830,0
|
|
20241127,090500,2272270,3830,3830,3830,3830,20
|
|
20241127,090400,2195670,3830,3830,3830,3830,0
|
|
20241127,090300,2195670,3830,3830,3830,3830,0
|
|
20241127,090200,2195670,3830,3830,3830,3830,267
|
|
20241127,090100,1173060,3820,3820,3820,3820,0
|
|
20241127,090000,1173060,3820,3800,3925,3800,305
|