668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200500,104360625,3180,3180,3180,3180,628
|
|
20241127,200400,104360625,3180,3180,3180,3180,0
|
|
20241127,200300,104360625,3180,3180,3180,3180,0
|
|
20241127,200200,104360625,3180,3180,3180,3180,0
|
|
20241127,200100,104360625,3180,3180,3180,3180,0
|
|
20241127,200000,104360625,3180,3180,3180,3180,0
|
|
20241127,195900,104360625,3180,3180,3180,3180,0
|
|
20241127,195800,104360625,3180,3180,3180,3180,0
|
|
20241127,195700,104360625,3180,3180,3180,3180,0
|
|
20241127,195600,104360625,3180,3180,3180,3180,0
|
|
20241127,195500,104360625,3180,3180,3180,3180,0
|
|
20241127,195400,104360625,3180,3180,3180,3180,0
|
|
20241127,195300,104360625,3180,3180,3180,3180,0
|
|
20241127,195200,104360625,3180,3180,3180,3180,0
|
|
20241127,195100,104360625,3180,3180,3180,3180,0
|
|
20241127,195000,104360625,3180,3180,3180,3180,0
|
|
20241127,194900,104360625,3180,3180,3180,3180,0
|
|
20241127,194800,104360625,3180,3180,3180,3180,0
|
|
20241127,194700,104360625,3180,3180,3180,3180,0
|
|
20241127,194600,104360625,3180,3180,3180,3180,0
|
|
20241127,194500,104360625,3180,3180,3180,3180,0
|
|
20241127,194400,104360625,3180,3180,3180,3180,0
|
|
20241127,194300,104360625,3180,3180,3180,3180,0
|
|
20241127,194200,104360625,3180,3180,3180,3180,0
|
|
20241127,194100,104360625,3180,3180,3180,3180,0
|
|
20241127,194000,104360625,3180,3180,3180,3180,0
|
|
20241127,193900,104360625,3180,3180,3180,3180,0
|
|
20241127,193800,104360625,3180,3180,3180,3180,0
|
|
20241127,193700,104360625,3180,3180,3180,3180,0
|
|
20241127,193600,104360625,3180,3180,3180,3180,0
|
|
20241127,193500,104360625,3180,3180,3180,3180,628
|
|
20241127,193400,104360625,3180,3180,3180,3180,0
|
|
20241127,193300,104360625,3180,3180,3180,3180,0
|
|
20241127,193200,104360625,3180,3180,3180,3180,0
|
|
20241127,193100,104360625,3180,3180,3180,3180,0
|
|
20241127,193000,104360625,3180,3180,3180,3180,0
|
|
20241127,192900,104360625,3180,3180,3180,3180,0
|
|
20241127,192800,104360625,3180,3180,3180,3180,0
|
|
20241127,192700,104360625,3180,3180,3180,3180,0
|
|
20241127,192600,104360625,3180,3180,3180,3180,0
|
|
20241127,192500,104360625,3180,3180,3180,3180,0
|
|
20241127,192400,104360625,3180,3180,3180,3180,0
|
|
20241127,192300,104360625,3180,3180,3180,3180,0
|
|
20241127,192200,104360625,3180,3180,3180,3180,0
|
|
20241127,192100,104360625,3180,3180,3180,3180,0
|
|
20241127,192000,104360625,3180,3180,3180,3180,0
|
|
20241127,191900,104360625,3180,3180,3180,3180,0
|
|
20241127,191800,104360625,3180,3180,3180,3180,0
|
|
20241127,191700,104360625,3180,3180,3180,3180,0
|
|
20241127,191600,104360625,3180,3180,3180,3180,0
|
|
20241127,191500,104360625,3180,3180,3180,3180,0
|
|
20241127,191400,104360625,3180,3180,3180,3180,0
|
|
20241127,191300,104360625,3180,3180,3180,3180,0
|
|
20241127,191200,104360625,3180,3180,3180,3180,0
|
|
20241127,191100,104360625,3180,3180,3180,3180,0
|
|
20241127,191000,104360625,3180,3180,3180,3180,0
|
|
20241127,190900,104360625,3180,3180,3180,3180,0
|
|
20241127,190800,104360625,3180,3180,3180,3180,0
|
|
20241127,190700,104360625,3180,3180,3180,3180,0
|
|
20241127,190600,104360625,3180,3180,3180,3180,0
|
|
20241127,190500,104360625,3180,3180,3180,3180,628
|
|
20241127,190400,104360625,3180,3180,3180,3180,0
|
|
20241127,190300,104360625,3180,3180,3180,3180,0
|
|
20241127,190200,104360625,3180,3180,3180,3180,0
|
|
20241127,190100,104360625,3180,3180,3180,3180,0
|
|
20241127,190000,104360625,3180,3180,3180,3180,0
|
|
20241127,185900,104360625,3180,3180,3180,3180,0
|
|
20241127,185800,104360625,3180,3180,3180,3180,0
|
|
20241127,185700,104360625,3180,3180,3180,3180,0
|
|
20241127,185600,104360625,3180,3180,3180,3180,0
|
|
20241127,185500,104360625,3180,3180,3180,3180,0
|
|
20241127,185400,104360625,3180,3180,3180,3180,0
|
|
20241127,185300,104360625,3180,3180,3180,3180,0
|
|
20241127,185200,104360625,3180,3180,3180,3180,0
|
|
20241127,185100,104360625,3180,3180,3180,3180,0
|
|
20241127,185000,104360625,3180,3180,3180,3180,0
|
|
20241127,184900,104360625,3180,3180,3180,3180,0
|
|
20241127,184800,104360625,3180,3180,3180,3180,0
|
|
20241127,184700,104360625,3180,3180,3180,3180,0
|
|
20241127,184600,104360625,3180,3180,3180,3180,0
|
|
20241127,184500,104360625,3180,3180,3180,3180,0
|
|
20241127,184400,104360625,3180,3180,3180,3180,0
|
|
20241127,184300,104360625,3180,3180,3180,3180,0
|
|
20241127,184200,104360625,3180,3180,3180,3180,0
|
|
20241127,184100,104360625,3180,3180,3180,3180,0
|
|
20241127,184000,104360625,3180,3180,3180,3180,0
|
|
20241127,183900,104360625,3180,3180,3180,3180,0
|
|
20241127,183800,104360625,3180,3180,3180,3180,0
|
|
20241127,183700,104360625,3180,3180,3180,3180,0
|
|
20241127,183600,104360625,3180,3180,3180,3180,0
|
|
20241127,183500,104360625,3180,3180,3180,3180,628
|
|
20241127,183400,104360625,3180,3180,3180,3180,0
|
|
20241127,183300,104360625,3180,3180,3180,3180,0
|
|
20241127,183200,104360625,3180,3180,3180,3180,0
|
|
20241127,183100,104360625,3180,3180,3180,3180,0
|
|
20241127,183000,104360625,3180,3180,3180,3180,0
|
|
20241127,182900,104360625,3180,3180,3180,3180,0
|
|
20241127,182800,104360625,3180,3180,3180,3180,0
|
|
20241127,182700,104360625,3180,3180,3180,3180,0
|
|
20241127,182600,104360625,3180,3180,3180,3180,0
|
|
20241127,182500,104360625,3180,3180,3180,3180,0
|
|
20241127,182400,104360625,3180,3180,3180,3180,0
|
|
20241127,182300,104360625,3180,3180,3180,3180,0
|
|
20241127,182200,104360625,3180,3180,3180,3180,0
|
|
20241127,182100,104360625,3180,3180,3180,3180,0
|
|
20241127,182000,104360625,3180,3180,3180,3180,0
|
|
20241127,181900,104360625,3180,3180,3180,3180,0
|
|
20241127,181800,104360625,3180,3180,3180,3180,0
|
|
20241127,181700,104360625,3180,3180,3180,3180,0
|
|
20241127,181600,104360625,3180,3180,3180,3180,0
|
|
20241127,181500,104360625,3180,3180,3180,3180,0
|
|
20241127,181400,104360625,3180,3180,3180,3180,0
|
|
20241127,181300,104360625,3180,3180,3180,3180,0
|
|
20241127,181200,104360625,3180,3180,3180,3180,0
|
|
20241127,181100,104360625,3180,3180,3180,3180,0
|
|
20241127,181000,104360625,3180,3180,3180,3180,0
|
|
20241127,180900,104360625,3180,3180,3180,3180,0
|
|
20241127,180800,104360625,3180,3180,3180,3180,0
|
|
20241127,180700,104360625,3180,3180,3180,3180,0
|
|
20241127,180600,104360625,3180,3180,3180,3180,0
|
|
20241127,180500,104360625,3180,3180,3180,3180,628
|
|
20241127,180400,104360625,3180,3180,3180,3180,0
|
|
20241127,180300,104360625,3180,3180,3180,3180,0
|
|
20241127,180200,104360625,3180,3180,3180,3180,0
|
|
20241127,180100,104360625,3180,3180,3180,3180,0
|
|
20241127,180000,104360625,3180,3180,3180,3180,0
|
|
20241127,175900,104360625,3180,3180,3180,3180,0
|
|
20241127,175800,104360625,3180,3180,3180,3180,0
|
|
20241127,175700,104360625,3180,3180,3180,3180,0
|
|
20241127,175600,104360625,3180,3180,3180,3180,0
|
|
20241127,175500,104360625,3180,3180,3180,3180,0
|
|
20241127,175400,104360625,3180,3180,3180,3180,0
|
|
20241127,175300,104360625,3180,3180,3180,3180,0
|
|
20241127,175200,104360625,3180,3180,3180,3180,0
|
|
20241127,175100,104360625,3180,3180,3180,3180,0
|
|
20241127,175000,104360625,3180,3180,3180,3180,0
|
|
20241127,174900,104360625,3180,3180,3180,3180,0
|
|
20241127,174800,104360625,3180,3180,3180,3180,0
|
|
20241127,174700,104360625,3180,3180,3180,3180,0
|
|
20241127,174600,104360625,3180,3180,3180,3180,0
|
|
20241127,174500,104360625,3180,3180,3180,3180,0
|
|
20241127,174400,104360625,3180,3180,3180,3180,0
|
|
20241127,174300,104360625,3180,3180,3180,3180,0
|
|
20241127,174200,104360625,3180,3180,3180,3180,0
|
|
20241127,174100,104360625,3180,3180,3180,3180,0
|
|
20241127,174000,104360625,3180,3180,3180,3180,0
|
|
20241127,173900,104360625,3180,3180,3180,3180,0
|
|
20241127,173800,104360625,3180,3180,3180,3180,0
|
|
20241127,173700,104360625,3180,3180,3180,3180,0
|
|
20241127,173600,104360625,3180,3180,3180,3180,0
|
|
20241127,173500,104360625,3180,3180,3180,3180,628
|
|
20241127,173400,104360625,3180,3180,3180,3180,0
|
|
20241127,173300,104360625,3180,3180,3180,3180,0
|
|
20241127,173200,104360625,3180,3180,3180,3180,0
|
|
20241127,173100,104360625,3180,3180,3180,3180,0
|
|
20241127,173000,104360625,3180,3180,3180,3180,0
|
|
20241127,172900,104360625,3180,3180,3180,3180,0
|
|
20241127,172800,104360625,3180,3180,3180,3180,0
|
|
20241127,172700,104360625,3180,3180,3180,3180,0
|
|
20241127,172600,104360625,3180,3180,3180,3180,0
|
|
20241127,172500,104360625,3180,3180,3180,3180,0
|
|
20241127,172400,104360625,3180,3180,3180,3180,0
|
|
20241127,172300,104360625,3180,3180,3180,3180,0
|
|
20241127,172200,104360625,3180,3180,3180,3180,0
|
|
20241127,172100,104360625,3180,3180,3180,3180,0
|
|
20241127,172000,104360625,3180,3180,3180,3180,0
|
|
20241127,171900,104360625,3180,3180,3180,3180,0
|
|
20241127,171800,104360625,3180,3180,3180,3180,0
|
|
20241127,171700,104360625,3180,3180,3180,3180,0
|
|
20241127,171600,104360625,3180,3180,3180,3180,0
|
|
20241127,171500,104360625,3180,3180,3180,3180,0
|
|
20241127,171400,104360625,3180,3180,3180,3180,0
|
|
20241127,171300,104360625,3180,3180,3180,3180,0
|
|
20241127,171200,104360625,3180,3180,3180,3180,0
|
|
20241127,171100,104360625,3180,3180,3180,3180,0
|
|
20241127,171000,104360625,3180,3180,3180,3180,0
|
|
20241127,170900,104360625,3180,3180,3180,3180,0
|
|
20241127,170800,104360625,3180,3180,3180,3180,0
|
|
20241127,170700,104360625,3180,3180,3180,3180,0
|
|
20241127,170600,104360625,3180,3180,3180,3180,0
|
|
20241127,170500,104360625,3180,3180,3180,3180,628
|
|
20241127,170400,104360625,3180,3180,3180,3180,0
|
|
20241127,170300,104360625,3180,3180,3180,3180,0
|
|
20241127,170200,104360625,3180,3180,3180,3180,0
|
|
20241127,170100,104360625,3180,3180,3180,3180,0
|
|
20241127,170000,104360625,3180,3180,3180,3180,0
|
|
20241127,165900,104360625,3180,3180,3180,3180,0
|
|
20241127,165800,104360625,3180,3180,3180,3180,0
|
|
20241127,165700,104360625,3180,3180,3180,3180,0
|
|
20241127,165600,104360625,3180,3180,3180,3180,0
|
|
20241127,165500,104360625,3180,3180,3180,3180,0
|
|
20241127,165400,104360625,3180,3180,3180,3180,0
|
|
20241127,165300,104360625,3180,3180,3180,3180,0
|
|
20241127,165200,104360625,3180,3180,3180,3180,0
|
|
20241127,165100,104360625,3180,3180,3180,3180,0
|
|
20241127,165000,104360625,3180,3180,3180,3180,0
|
|
20241127,164900,104360625,3180,3180,3180,3180,0
|
|
20241127,164800,104360625,3180,3180,3180,3180,0
|
|
20241127,164700,104360625,3180,3180,3180,3180,0
|
|
20241127,164600,104360625,3180,3180,3180,3180,0
|
|
20241127,164500,104360625,3180,3180,3180,3180,0
|
|
20241127,164400,104360625,3180,3180,3180,3180,0
|
|
20241127,164300,104360625,3180,3180,3180,3180,0
|
|
20241127,164200,104360625,3180,3180,3180,3180,0
|
|
20241127,164100,104360625,3180,3180,3180,3180,0
|
|
20241127,164000,104360625,3180,3180,3180,3180,0
|
|
20241127,163900,104360625,3180,3180,3180,3180,0
|
|
20241127,163800,104360625,3180,3180,3180,3180,0
|
|
20241127,163700,104360625,3180,3180,3180,3180,0
|
|
20241127,163600,104360625,3180,3180,3180,3180,0
|
|
20241127,163500,104360625,3180,3180,3180,3180,628
|
|
20241127,163400,104360625,3180,3180,3180,3180,0
|
|
20241127,163300,104360625,3180,3180,3180,3180,0
|
|
20241127,163200,104360625,3180,3180,3180,3180,0
|
|
20241127,163100,104360625,3180,3180,3180,3180,0
|
|
20241127,163000,104360625,3180,3180,3180,3180,0
|
|
20241127,162900,104360625,3180,3180,3180,3180,0
|
|
20241127,162800,104360625,3180,3180,3180,3180,0
|
|
20241127,162700,104360625,3180,3180,3180,3180,0
|
|
20241127,162600,104360625,3180,3180,3180,3180,0
|
|
20241127,162500,104360625,3180,3180,3180,3180,0
|
|
20241127,162400,104360625,3180,3180,3180,3180,0
|
|
20241127,162300,104360625,3180,3180,3180,3180,0
|
|
20241127,162200,104360625,3180,3180,3180,3180,0
|
|
20241127,162100,104360625,3180,3180,3180,3180,0
|
|
20241127,162000,104360625,3180,3180,3180,3180,0
|
|
20241127,161900,104360625,3180,3180,3180,3180,0
|
|
20241127,161800,104360625,3180,3180,3180,3180,0
|
|
20241127,161700,104360625,3180,3180,3180,3180,0
|
|
20241127,161600,104360625,3180,3180,3180,3180,0
|
|
20241127,161500,104360625,3180,3180,3180,3180,0
|
|
20241127,161400,104360625,3180,3180,3180,3180,0
|
|
20241127,161300,104360625,3180,3180,3180,3180,0
|
|
20241127,161200,104360625,3180,3180,3180,3180,0
|
|
20241127,161100,104360625,3180,3180,3180,3180,0
|
|
20241127,161000,104360625,3180,3180,3180,3180,0
|
|
20241127,160900,104360625,3180,3180,3180,3180,0
|
|
20241127,160800,104360625,3180,3180,3180,3180,0
|
|
20241127,160700,104360625,3180,3180,3180,3180,0
|
|
20241127,160600,104360625,3180,3180,3180,3180,0
|
|
20241127,160500,104360625,3180,3180,3180,3180,628
|
|
20241127,160400,104360625,3180,3180,3180,3180,0
|
|
20241127,160300,104360625,3180,3180,3180,3180,0
|
|
20241127,160200,104360625,3180,3180,3180,3180,0
|
|
20241127,160100,104360625,3180,3180,3180,3180,0
|
|
20241127,160000,104360625,3180,3180,3180,3180,0
|
|
20241127,155900,104360625,3180,3180,3180,3180,0
|
|
20241127,155800,104360625,3180,3180,3180,3180,0
|
|
20241127,155700,104360625,3180,3180,3180,3180,0
|
|
20241127,155600,104360625,3180,3180,3180,3180,0
|
|
20241127,155500,104360625,3180,3180,3180,3180,0
|
|
20241127,155400,104360625,3180,3180,3180,3180,0
|
|
20241127,155300,104360625,3180,3180,3180,3180,0
|
|
20241127,155200,104360625,3180,3180,3180,3180,0
|
|
20241127,155100,104360625,3180,3180,3180,3180,0
|
|
20241127,155000,104360625,3180,3180,3180,3180,0
|
|
20241127,154900,104360625,3180,3180,3180,3180,0
|
|
20241127,154800,104360625,3180,3180,3180,3180,0
|
|
20241127,154700,104360625,3180,3180,3180,3180,0
|
|
20241127,154600,104360625,3180,3180,3180,3180,0
|
|
20241127,154500,104360625,3180,3180,3180,3180,0
|
|
20241127,154400,104360625,3180,3180,3180,3180,0
|
|
20241127,154300,104360625,3180,3180,3180,3180,0
|
|
20241127,154200,104360625,3180,3180,3180,3180,0
|
|
20241127,154100,104360625,3180,3180,3180,3180,0
|
|
20241127,154000,104360625,3180,3180,3180,3180,0
|
|
20241127,153900,104360625,3180,3180,3180,3180,0
|
|
20241127,153800,104360625,3180,3180,3180,3180,0
|
|
20241127,153700,104360625,3180,3180,3180,3180,0
|
|
20241127,153600,104360625,3180,3180,3180,3180,0
|
|
20241127,153500,104360625,3180,3180,3180,3180,628
|
|
20241127,153400,104360625,3180,3180,3180,3180,0
|
|
20241127,153300,104360625,3180,3180,3180,3180,0
|
|
20241127,153200,104360625,3180,3180,3180,3180,0
|
|
20241127,153100,104360625,3180,3180,3180,3180,0
|
|
20241127,153000,104360625,3180,3180,3180,3180,628
|
|
20241127,152900,102363585,3160,3160,3160,3160,0
|
|
20241127,152800,102363585,3160,3160,3160,3160,0
|
|
20241127,152700,102363585,3160,3160,3160,3160,0
|
|
20241127,152600,102363585,3160,3160,3160,3160,0
|
|
20241127,152500,102363585,3160,3160,3160,3160,0
|
|
20241127,152400,102363585,3160,3160,3160,3160,0
|
|
20241127,152300,102363585,3160,3160,3160,3160,0
|
|
20241127,152200,102363585,3160,3160,3160,3160,0
|
|
20241127,152100,102363585,3160,3160,3160,3160,0
|
|
20241127,152000,102363585,3160,3160,3160,3160,0
|
|
20241127,151900,102363585,3160,3160,3160,3135,6
|
|
20241127,151800,102344680,3135,3135,3135,3135,0
|
|
20241127,151700,102344680,3135,3155,3155,3135,3
|
|
20241127,151600,102335235,3160,3160,3160,3160,1
|
|
20241127,151500,102332075,3135,3155,3160,3135,7
|
|
20241127,151400,102310000,3135,3135,3135,3135,0
|
|
20241127,151300,102310000,3135,3135,3135,3135,0
|
|
20241127,151200,102310000,3135,3135,3135,3135,0
|
|
20241127,151100,102310000,3135,3135,3135,3135,0
|
|
20241127,151000,102310000,3135,3135,3135,3135,0
|
|
20241127,150900,102310000,3135,3135,3135,3135,33
|
|
20241127,150800,102206545,3135,3135,3135,3135,1
|
|
20241127,150700,102203410,3160,3160,3160,3160,0
|
|
20241127,150600,102203410,3160,3145,3160,3135,180
|
|
20241127,150500,101636750,3165,3165,3165,3165,0
|
|
20241127,150400,101636750,3165,3165,3165,3165,0
|
|
20241127,150300,101636750,3165,3165,3165,3165,0
|
|
20241127,150200,101636750,3165,3165,3165,3165,0
|
|
20241127,150100,101636750,3165,3165,3165,3165,0
|
|
20241127,150000,101636750,3165,3165,3165,3165,0
|
|
20241127,145900,101636750,3165,3165,3165,3165,0
|
|
20241127,145800,101636750,3165,3165,3165,3165,1
|
|
20241127,145700,101633585,3145,3145,3145,3145,0
|
|
20241127,145600,101633585,3145,3145,3145,3145,0
|
|
20241127,145500,101633585,3145,3145,3145,3145,0
|
|
20241127,145400,101633585,3145,3150,3150,3145,111
|
|
20241127,145300,101284340,3145,3145,3145,3145,0
|
|
20241127,145200,101284340,3145,3145,3145,3145,0
|
|
20241127,145100,101284340,3145,3145,3145,3145,0
|
|
20241127,145000,101284340,3145,3145,3145,3145,0
|
|
20241127,144900,101284340,3145,3145,3145,3145,2
|
|
20241127,144800,101278050,3145,3155,3155,3145,1200
|
|
20241127,144700,97496770,3155,3155,3155,3155,10
|
|
20241127,144600,97465220,3165,3165,3165,3165,0
|
|
20241127,144500,97465220,3165,3165,3165,3165,0
|
|
20241127,144400,97465220,3165,3160,3165,3160,5
|
|
20241127,144300,97449410,3160,3160,3160,3160,0
|
|
20241127,144200,97449410,3160,3160,3160,3160,0
|
|
20241127,144100,97449410,3160,3160,3160,3160,0
|
|
20241127,144000,97449410,3160,3160,3160,3160,0
|
|
20241127,143900,97449410,3160,3160,3160,3160,2
|
|
20241127,143800,97443090,3155,3165,3165,3155,101
|
|
20241127,143700,97124375,3150,3150,3150,3150,0
|
|
20241127,143600,97124375,3150,3150,3150,3150,0
|
|
20241127,143500,97124375,3150,3150,3150,3150,0
|
|
20241127,143400,97124375,3150,3150,3150,3150,0
|
|
20241127,143300,97124375,3150,3150,3150,3150,0
|
|
20241127,143200,97124375,3150,3150,3150,3150,0
|
|
20241127,143100,97124375,3150,3150,3150,3150,0
|
|
20241127,143000,97124375,3150,3150,3150,3150,0
|
|
20241127,142900,97124375,3150,3150,3150,3150,0
|
|
20241127,142800,97124375,3150,3150,3150,3150,30
|
|
20241127,142700,97029875,3155,3155,3155,3155,0
|
|
20241127,142600,97029875,3155,3155,3155,3155,0
|
|
20241127,142500,97029875,3155,3155,3155,3155,0
|
|
20241127,142400,97029875,3155,3155,3155,3155,149
|
|
20241127,142300,96559780,3150,3150,3150,3150,1
|
|
20241127,142200,96556630,3155,3155,3155,3155,9
|
|
20241127,142100,96528235,3155,3155,3155,3155,46
|
|
20241127,142000,96383105,3155,3155,3155,3155,0
|
|
20241127,141900,96383105,3155,3160,3160,3155,300
|
|
20241127,141800,95436425,3160,3160,3160,3160,0
|
|
20241127,141700,95436425,3160,3160,3160,3160,0
|
|
20241127,141600,95436425,3160,3160,3160,3160,1
|
|
20241127,141500,95433265,3175,3175,3175,3175,0
|
|
20241127,141400,95433265,3175,3175,3175,3175,0
|
|
20241127,141300,95433265,3175,3175,3175,3175,10
|
|
20241127,141200,95401515,3175,3175,3175,3175,0
|
|
20241127,141100,95401515,3175,3175,3175,3175,1
|
|
20241127,141000,95398340,3185,3185,3185,3185,0
|
|
20241127,140900,95398340,3185,3185,3185,3185,2
|
|
20241127,140800,95391970,3185,3180,3185,3180,2
|
|
20241127,140700,95385605,3180,3180,3180,3180,1
|
|
20241127,140600,95382425,3160,3160,3160,3160,0
|
|
20241127,140500,95382425,3160,3160,3160,3160,3
|
|
20241127,140400,95372945,3160,3160,3160,3160,100
|
|
20241127,140300,95056945,3190,3190,3190,3190,0
|
|
20241127,140200,95056945,3190,3190,3190,3190,0
|
|
20241127,140100,95056945,3190,3190,3190,3190,0
|
|
20241127,140000,95056945,3190,3190,3190,3190,0
|
|
20241127,135900,95056945,3190,3190,3190,3190,0
|
|
20241127,135800,95056945,3190,3190,3190,3190,0
|
|
20241127,135700,95056945,3190,3190,3190,3190,0
|
|
20241127,135600,95056945,3190,3190,3190,3190,0
|
|
20241127,135500,95056945,3190,3190,3190,3190,1
|
|
20241127,135400,95053755,3160,3160,3160,3160,0
|
|
20241127,135300,95053755,3160,3160,3160,3160,0
|
|
20241127,135200,95053755,3160,3160,3160,3160,0
|
|
20241127,135100,95053755,3160,3160,3160,3160,12
|
|
20241127,135000,95015835,3165,3180,3180,3165,421
|
|
20241127,134900,93677730,3180,3180,3180,3180,0
|
|
20241127,134800,93677730,3180,3180,3180,3180,0
|
|
20241127,134700,93677730,3180,3180,3180,3180,0
|
|
20241127,134600,93677730,3180,3180,3180,3180,0
|
|
20241127,134500,93677730,3180,3190,3190,3180,1124
|
|
20241127,134400,90095655,3200,3200,3200,3200,0
|
|
20241127,134300,90095655,3200,3200,3200,3200,0
|
|
20241127,134200,90095655,3200,3200,3200,3200,0
|
|
20241127,134100,90095655,3200,3200,3200,3200,0
|
|
20241127,134000,90095655,3200,3200,3200,3200,0
|
|
20241127,133900,90095655,3200,3200,3200,3200,0
|
|
20241127,133800,90095655,3200,3200,3200,3200,0
|
|
20241127,133700,90095655,3200,3200,3200,3200,0
|
|
20241127,133600,90095655,3200,3200,3200,3200,2
|
|
20241127,133500,90089255,3195,3195,3195,3195,0
|
|
20241127,133400,90089255,3195,3195,3195,3195,0
|
|
20241127,133300,90089255,3195,3195,3195,3195,0
|
|
20241127,133200,90089255,3195,3195,3195,3195,0
|
|
20241127,133100,90089255,3195,3195,3195,3195,0
|
|
20241127,133000,90089255,3195,3195,3195,3195,0
|
|
20241127,132900,90089255,3195,3190,3195,3190,195
|
|
20241127,132800,89467130,3190,3190,3190,3190,190
|
|
20241127,132700,88861030,3195,3195,3195,3195,711
|
|
20241127,132600,86589385,3200,3200,3200,3200,180
|
|
20241127,132500,86013385,3200,3200,3200,3200,0
|
|
20241127,132400,86013385,3200,3205,3205,3200,664
|
|
20241127,132300,83888580,3210,3210,3210,3210,0
|
|
20241127,132200,83888580,3210,3210,3210,3210,0
|
|
20241127,132100,83888580,3210,3215,3215,3210,896
|
|
20241127,132000,81010815,3215,3225,3225,3215,310
|
|
20241127,131900,80011075,3230,3230,3230,3230,0
|
|
20241127,131800,80011075,3230,3230,3230,3230,0
|
|
20241127,131700,80011075,3230,3225,3230,3225,20
|
|
20241127,131600,79946560,3230,3230,3230,3230,0
|
|
20241127,131500,79946560,3230,3230,3230,3230,0
|
|
20241127,131400,79946560,3230,3230,3230,3230,0
|
|
20241127,131300,79946560,3230,3230,3230,3230,0
|
|
20241127,131200,79946560,3230,3230,3230,3230,0
|
|
20241127,131100,79946560,3230,3230,3230,3230,17
|
|
20241127,131000,79891650,3230,3230,3230,3230,2
|
|
20241127,130900,79885190,3230,3230,3230,3230,3
|
|
20241127,130800,79875500,3230,3230,3230,3230,0
|
|
20241127,130700,79875500,3230,3230,3230,3230,0
|
|
20241127,130600,79875500,3230,3230,3230,3230,0
|
|
20241127,130500,79875500,3230,3230,3230,3230,0
|
|
20241127,130400,79875500,3230,3230,3230,3230,0
|
|
20241127,130300,79875500,3230,3230,3230,3230,0
|
|
20241127,130200,79875500,3230,3230,3230,3230,0
|
|
20241127,130100,79875500,3230,3230,3230,3230,10
|
|
20241127,130000,79843200,3225,3225,3225,3225,0
|
|
20241127,125900,79843200,3225,3225,3225,3225,1
|
|
20241127,125800,79839975,3230,3230,3230,3230,0
|
|
20241127,125700,79839975,3230,3230,3230,3230,1
|
|
20241127,125600,79836745,3225,3225,3225,3225,0
|
|
20241127,125500,79836745,3225,3210,3225,3210,1268
|
|
20241127,125400,75754845,3210,3210,3210,3210,80
|
|
20241127,125300,75498045,3210,3210,3210,3210,6
|
|
20241127,125200,75478785,3210,3210,3210,3210,0
|
|
20241127,125100,75478785,3210,3210,3210,3210,0
|
|
20241127,125000,75478785,3210,3210,3210,3210,0
|
|
20241127,124900,75478785,3210,3205,3210,3205,40
|
|
20241127,124800,75350410,3205,3205,3205,3205,0
|
|
20241127,124700,75350410,3205,3205,3205,3205,0
|
|
20241127,124600,75350410,3205,3205,3205,3205,0
|
|
20241127,124500,75350410,3205,3205,3205,3205,0
|
|
20241127,124400,75350410,3205,3205,3205,3205,7
|
|
20241127,124300,75327975,3205,3205,3205,3205,4
|
|
20241127,124200,75315155,3210,3210,3210,3210,0
|
|
20241127,124100,75315155,3210,3210,3210,3210,0
|
|
20241127,124000,75315155,3210,3210,3210,3210,0
|
|
20241127,123900,75315155,3210,3210,3210,3210,1
|
|
20241127,123800,75311945,3215,3215,3215,3215,0
|
|
20241127,123700,75311945,3215,3215,3215,3215,0
|
|
20241127,123600,75311945,3215,3215,3215,3215,0
|
|
20241127,123500,75311945,3215,3215,3215,3215,0
|
|
20241127,123400,75311945,3215,3215,3215,3215,0
|
|
20241127,123300,75311945,3215,3215,3215,3215,0
|
|
20241127,123200,75311945,3215,3215,3215,3215,0
|
|
20241127,123100,75311945,3215,3215,3215,3215,0
|
|
20241127,123000,75311945,3215,3215,3215,3215,0
|
|
20241127,122900,75311945,3215,3215,3215,3215,0
|
|
20241127,122800,75311945,3215,3215,3215,3215,1
|
|
20241127,122700,75308730,3200,3200,3200,3200,0
|
|
20241127,122600,75308730,3200,3200,3200,3200,0
|
|
20241127,122500,75308730,3200,3200,3200,3200,19
|
|
20241127,122400,75247930,3200,3200,3200,3200,0
|
|
20241127,122300,75247930,3200,3200,3200,3200,0
|
|
20241127,122200,75247930,3200,3210,3210,3200,5
|
|
20241127,122100,75231910,3220,3220,3220,3220,0
|
|
20241127,122000,75231910,3220,3220,3220,3220,1
|
|
20241127,121900,75228690,3220,3215,3220,3215,31
|
|
20241127,121800,75129010,3215,3215,3215,3215,0
|
|
20241127,121700,75129010,3215,3215,3215,3215,0
|
|
20241127,121600,75129010,3215,3215,3215,3215,0
|
|
20241127,121500,75129010,3215,3215,3215,3215,0
|
|
20241127,121400,75129010,3215,3215,3215,3215,0
|
|
20241127,121300,75129010,3215,3215,3215,3215,0
|
|
20241127,121200,75129010,3215,3215,3215,3215,0
|
|
20241127,121100,75129010,3215,3215,3215,3215,1
|
|
20241127,121000,75125795,3195,3195,3195,3195,185
|
|
20241127,120900,74534720,3215,3215,3215,3215,0
|
|
20241127,120800,74534720,3215,3215,3215,3215,0
|
|
20241127,120700,74534720,3215,3215,3215,3215,0
|
|
20241127,120600,74534720,3215,3215,3215,3215,0
|
|
20241127,120500,74534720,3215,3215,3215,3215,0
|
|
20241127,120400,74534720,3215,3215,3215,3215,0
|
|
20241127,120300,74534720,3215,3215,3215,3215,0
|
|
20241127,120200,74534720,3215,3215,3215,3215,1
|
|
20241127,120100,74531505,3190,3190,3190,3190,0
|
|
20241127,120000,74531505,3190,3190,3190,3190,0
|
|
20241127,115900,74531505,3190,3190,3190,3190,0
|
|
20241127,115800,74531505,3190,3190,3190,3190,0
|
|
20241127,115700,74531505,3190,3190,3190,3190,0
|
|
20241127,115600,74531505,3190,3190,3190,3190,0
|
|
20241127,115500,74531505,3190,3190,3190,3190,1
|
|
20241127,115400,74528315,3200,3200,3200,3200,0
|
|
20241127,115300,74528315,3200,3200,3200,3200,0
|
|
20241127,115200,74528315,3200,3200,3200,3200,17
|
|
20241127,115100,74473915,3205,3205,3205,3205,0
|
|
20241127,115000,74473915,3205,3205,3205,3205,0
|
|
20241127,114900,74473915,3205,3205,3205,3205,0
|
|
20241127,114800,74473915,3205,3205,3205,3205,0
|
|
20241127,114700,74473915,3205,3205,3205,3205,0
|
|
20241127,114600,74473915,3205,3205,3205,3205,0
|
|
20241127,114500,74473915,3205,3205,3205,3205,0
|
|
20241127,114400,74473915,3205,3205,3205,3205,0
|
|
20241127,114300,74473915,3205,3195,3205,3195,101
|
|
20241127,114200,74151210,3210,3210,3210,3210,0
|
|
20241127,114100,74151210,3210,3190,3210,3190,169
|
|
20241127,114000,73612080,3195,3195,3195,3195,30
|
|
20241127,113900,73516230,3195,3195,3195,3195,0
|
|
20241127,113800,73516230,3195,3205,3205,3190,313
|
|
20241127,113700,72516180,3220,3220,3220,3220,0
|
|
20241127,113600,72516180,3220,3220,3220,3220,5
|
|
20241127,113500,72500080,3215,3215,3215,3215,0
|
|
20241127,113400,72500080,3215,3205,3235,3205,248
|
|
20241127,113300,71701820,3205,3200,3205,3200,128
|
|
20241127,113200,71292120,3190,3185,3195,3180,2738
|
|
20241127,113100,62560445,3190,3205,3205,3190,949
|
|
20241127,113000,59523480,3210,3215,3215,3205,206
|
|
20241127,112900,58862215,3220,3220,3220,3220,0
|
|
20241127,112800,58862215,3220,3215,3220,3215,1730
|
|
20241127,112700,53293680,3215,3220,3220,3215,246
|
|
20241127,112600,52501565,3245,3220,3250,3220,3812
|
|
20241127,112500,40167060,3225,3200,3225,3200,810
|
|
20241127,112400,37562520,3200,3180,3200,3180,4876
|
|
20241127,112300,21992880,3180,3180,3180,3180,0
|
|
20241127,112200,21992880,3180,3180,3180,3180,1
|
|
20241127,112100,21989700,3175,3175,3175,3175,0
|
|
20241127,112000,21989700,3175,3175,3175,3175,5
|
|
20241127,111900,21973825,3150,3150,3150,3150,0
|
|
20241127,111800,21973825,3150,3150,3150,3150,0
|
|
20241127,111700,21973825,3150,3150,3150,3150,0
|
|
20241127,111600,21973825,3150,3150,3150,3150,0
|
|
20241127,111500,21973825,3150,3150,3150,3150,1
|
|
20241127,111400,21970675,3175,3175,3175,3175,2
|
|
20241127,111300,21964325,3175,3175,3175,3175,1
|
|
20241127,111200,21961150,3155,3160,3160,3155,1000
|
|
20241127,111100,18805560,3165,3165,3165,3165,0
|
|
20241127,111000,18805560,3165,3165,3165,3165,0
|
|
20241127,110900,18805560,3165,3165,3165,3165,0
|
|
20241127,110800,18805560,3165,3165,3165,3165,0
|
|
20241127,110700,18805560,3165,3165,3165,3165,48
|
|
20241127,110600,18653640,3165,3165,3165,3165,286
|
|
20241127,110500,17748450,3165,3165,3165,3165,2
|
|
20241127,110400,17742120,3190,3190,3190,3190,0
|
|
20241127,110300,17742120,3190,3190,3190,3190,0
|
|
20241127,110200,17742120,3190,3190,3190,3190,20
|
|
20241127,110100,17678320,3190,3190,3190,3190,0
|
|
20241127,110000,17678320,3190,3190,3190,3190,0
|
|
20241127,105900,17678320,3190,3190,3190,3190,0
|
|
20241127,105800,17678320,3190,3190,3190,3190,0
|
|
20241127,105700,17678320,3190,3190,3190,3190,0
|
|
20241127,105600,17678320,3190,3190,3190,3190,0
|
|
20241127,105500,17678320,3190,3190,3190,3190,0
|
|
20241127,105400,17678320,3190,3190,3190,3190,0
|
|
20241127,105300,17678320,3190,3170,3190,3165,603
|
|
20241127,105200,15762565,3185,3185,3185,3185,0
|
|
20241127,105100,15762565,3185,3185,3185,3185,0
|
|
20241127,105000,15762565,3185,3185,3185,3185,0
|
|
20241127,104900,15762565,3185,3185,3185,3185,0
|
|
20241127,104800,15762565,3185,3185,3185,3185,0
|
|
20241127,104700,15762565,3185,3185,3185,3185,0
|
|
20241127,104600,15762565,3185,3185,3185,3185,0
|
|
20241127,104500,15762565,3185,3185,3185,3185,0
|
|
20241127,104400,15762565,3185,3185,3185,3185,0
|
|
20241127,104300,15762565,3185,3185,3185,3185,0
|
|
20241127,104200,15762565,3185,3185,3185,3185,0
|
|
20241127,104100,15762565,3185,3185,3185,3185,0
|
|
20241127,104000,15762565,3185,3185,3185,3185,0
|
|
20241127,103900,15762565,3185,3185,3185,3185,0
|
|
20241127,103800,15762565,3185,3185,3185,3185,0
|
|
20241127,103700,15762565,3185,3185,3185,3185,0
|
|
20241127,103600,15762565,3185,3185,3185,3185,0
|
|
20241127,103500,15762565,3185,3185,3185,3185,1
|
|
20241127,103400,15759380,3170,3170,3170,3170,0
|
|
20241127,103300,15759380,3170,3170,3170,3170,0
|
|
20241127,103200,15759380,3170,3170,3170,3170,3
|
|
20241127,103100,15749870,3185,3185,3185,3185,0
|
|
20241127,103000,15749870,3185,3185,3185,3185,400
|
|
20241127,102900,14475870,3185,3185,3185,3185,0
|
|
20241127,102800,14475870,3185,3185,3185,3185,0
|
|
20241127,102700,14475870,3185,3185,3185,3185,0
|
|
20241127,102600,14475870,3185,3185,3185,3185,0
|
|
20241127,102500,14475870,3185,3185,3185,3185,0
|
|
20241127,102400,14475870,3185,3185,3185,3185,1
|
|
20241127,102300,14472685,3180,3180,3180,3180,604
|
|
20241127,102200,12551965,3180,3180,3180,3180,100
|
|
20241127,102100,12233965,3180,3180,3180,3180,0
|
|
20241127,102000,12233965,3180,3180,3180,3180,0
|
|
20241127,101900,12233965,3180,3180,3180,3180,0
|
|
20241127,101800,12233965,3180,3180,3180,3180,0
|
|
20241127,101700,12233965,3180,3180,3180,3180,0
|
|
20241127,101600,12233965,3180,3180,3180,3180,25
|
|
20241127,101500,12154465,3190,3185,3190,3185,90
|
|
20241127,101400,11867725,3180,3175,3180,3175,210
|
|
20241127,101300,11200425,3175,3175,3175,3175,0
|
|
20241127,101200,11200425,3175,3175,3175,3175,1
|
|
20241127,101100,11197250,3170,3170,3170,3170,63
|
|
20241127,101000,10997540,3175,3175,3175,3175,0
|
|
20241127,100900,10997540,3175,3175,3175,3175,17
|
|
20241127,100800,10943565,3175,3175,3175,3175,0
|
|
20241127,100700,10943565,3175,3175,3175,3175,3
|
|
20241127,100600,10934040,3160,3160,3160,3160,0
|
|
20241127,100500,10934040,3160,3160,3160,3160,69
|
|
20241127,100400,10716000,3180,3180,3180,3180,1
|
|
20241127,100300,10712820,3180,3180,3180,3180,0
|
|
20241127,100200,10712820,3180,3180,3180,3180,0
|
|
20241127,100100,10712820,3180,3180,3180,3180,0
|
|
20241127,100000,10712820,3180,3180,3180,3180,38
|
|
20241127,095900,10591980,3180,3180,3180,3180,12
|
|
20241127,095800,10553820,3180,3180,3180,3180,0
|
|
20241127,095700,10553820,3180,3180,3180,3180,0
|
|
20241127,095600,10553820,3180,3180,3180,3180,1
|
|
20241127,095500,10550640,3160,3160,3160,3160,0
|
|
20241127,095400,10550640,3160,3160,3160,3160,0
|
|
20241127,095300,10550640,3160,3160,3160,3160,158
|
|
20241127,095200,10051360,3155,3155,3155,3155,0
|
|
20241127,095100,10051360,3155,3155,3155,3155,0
|
|
20241127,095000,10051360,3155,3155,3155,3155,0
|
|
20241127,094900,10051360,3155,3155,3155,3155,0
|
|
20241127,094800,10051360,3155,3185,3185,3155,1528
|
|
20241127,094700,5224640,3185,3185,3185,3185,0
|
|
20241127,094600,5224640,3185,3185,3185,3185,0
|
|
20241127,094500,5224640,3185,3185,3185,3185,0
|
|
20241127,094400,5224640,3185,3185,3185,3185,0
|
|
20241127,094300,5224640,3185,3180,3185,3180,51
|
|
20241127,094200,5062455,3180,3175,3180,3175,109
|
|
20241127,094100,4716085,3175,3175,3175,3175,3
|
|
20241127,094000,4706560,3180,3180,3180,3180,11
|
|
20241127,093900,4671580,3190,3190,3190,3190,0
|
|
20241127,093800,4671580,3190,3190,3190,3190,1
|
|
20241127,093700,4668390,3170,3170,3170,3170,0
|
|
20241127,093600,4668390,3170,3170,3170,3170,50
|
|
20241127,093500,4509890,3190,3190,3190,3190,3
|
|
20241127,093400,4500320,3190,3190,3190,3190,0
|
|
20241127,093300,4500320,3190,3190,3190,3190,1
|
|
20241127,093200,4497130,3175,3175,3175,3175,0
|
|
20241127,093100,4497130,3175,3175,3175,3175,0
|
|
20241127,093000,4497130,3175,3170,3175,3170,11
|
|
20241127,092900,4462255,3185,3185,3185,3185,121
|
|
20241127,092800,4076870,3180,3180,3180,3180,0
|
|
20241127,092700,4076870,3180,3180,3180,3180,54
|
|
20241127,092600,3905150,3185,3185,3185,3185,0
|
|
20241127,092500,3905150,3185,3175,3185,3175,111
|
|
20241127,092400,3552195,3170,3170,3170,3170,0
|
|
20241127,092300,3552195,3170,3170,3170,3170,46
|
|
20241127,092200,3406375,3165,3165,3165,3165,54
|
|
20241127,092100,3235465,3155,3155,3155,3155,99
|
|
20241127,092000,2923120,3160,3160,3160,3160,52
|
|
20241127,091900,2758800,3155,3155,3155,3155,100
|
|
20241127,091800,2443300,3150,3150,3150,3150,51
|
|
20241127,091700,2282650,3160,3160,3160,3160,0
|
|
20241127,091600,2282650,3160,3160,3160,3160,30
|
|
20241127,091500,2187850,3155,3155,3155,3155,0
|
|
20241127,091400,2187850,3155,3155,3155,3155,0
|
|
20241127,091300,2187850,3155,3155,3155,3155,0
|
|
20241127,091200,2187850,3155,3155,3155,3155,0
|
|
20241127,091100,2187850,3155,3155,3155,3155,1
|
|
20241127,091000,2184695,3160,3160,3160,3160,0
|
|
20241127,090900,2184695,3160,3160,3160,3160,200
|
|
20241127,090800,1552695,3160,3160,3160,3160,0
|
|
20241127,090700,1552695,3160,3160,3160,3160,239
|
|
20241127,090600,797455,3155,3155,3155,3155,0
|
|
20241127,090500,797455,3155,3155,3155,3155,0
|
|
20241127,090400,797455,3155,3155,3155,3155,141
|
|
20241127,090300,352600,3150,3150,3150,3150,100
|
|
20241127,090200,37600,3150,3150,3150,3150,0
|
|
20241127,090100,37600,3150,3150,3150,3150,2
|
|
20241127,090000,31300,3130,3130,3130,3130,10
|