658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195500,316593225,4660,4660,4660,4660,1399
|
|
20241127,195400,316593225,4660,4660,4660,4660,0
|
|
20241127,195300,316593225,4660,4660,4660,4660,0
|
|
20241127,195200,316593225,4660,4660,4660,4660,0
|
|
20241127,195100,316593225,4660,4660,4660,4660,0
|
|
20241127,195000,316593225,4660,4660,4660,4660,0
|
|
20241127,194900,316593225,4660,4660,4660,4660,0
|
|
20241127,194800,316593225,4660,4660,4660,4660,0
|
|
20241127,194700,316593225,4660,4660,4660,4660,0
|
|
20241127,194600,316593225,4660,4660,4660,4660,0
|
|
20241127,194500,316593225,4660,4660,4660,4660,0
|
|
20241127,194400,316593225,4660,4660,4660,4660,0
|
|
20241127,194300,316593225,4660,4660,4660,4660,0
|
|
20241127,194200,316593225,4660,4660,4660,4660,0
|
|
20241127,194100,316593225,4660,4660,4660,4660,0
|
|
20241127,194000,316593225,4660,4660,4660,4660,0
|
|
20241127,193900,316593225,4660,4660,4660,4660,0
|
|
20241127,193800,316593225,4660,4660,4660,4660,0
|
|
20241127,193700,316593225,4660,4660,4660,4660,0
|
|
20241127,193600,316593225,4660,4660,4660,4660,0
|
|
20241127,193500,316593225,4660,4660,4660,4660,0
|
|
20241127,193400,316593225,4660,4660,4660,4660,0
|
|
20241127,193300,316593225,4660,4660,4660,4660,0
|
|
20241127,193200,316593225,4660,4660,4660,4660,0
|
|
20241127,193100,316593225,4660,4660,4660,4660,0
|
|
20241127,193000,316593225,4660,4660,4660,4660,0
|
|
20241127,192900,316593225,4660,4660,4660,4660,0
|
|
20241127,192800,316593225,4660,4660,4660,4660,0
|
|
20241127,192700,316593225,4660,4660,4660,4660,0
|
|
20241127,192600,316593225,4660,4660,4660,4660,0
|
|
20241127,192500,316593225,4660,4660,4660,4660,1399
|
|
20241127,192400,316593225,4660,4660,4660,4660,0
|
|
20241127,192300,316593225,4660,4660,4660,4660,0
|
|
20241127,192200,316593225,4660,4660,4660,4660,0
|
|
20241127,192100,316593225,4660,4660,4660,4660,0
|
|
20241127,192000,316593225,4660,4660,4660,4660,0
|
|
20241127,191900,316593225,4660,4660,4660,4660,0
|
|
20241127,191800,316593225,4660,4660,4660,4660,0
|
|
20241127,191700,316593225,4660,4660,4660,4660,0
|
|
20241127,191600,316593225,4660,4660,4660,4660,0
|
|
20241127,191500,316593225,4660,4660,4660,4660,0
|
|
20241127,191400,316593225,4660,4660,4660,4660,0
|
|
20241127,191300,316593225,4660,4660,4660,4660,0
|
|
20241127,191200,316593225,4660,4660,4660,4660,0
|
|
20241127,191100,316593225,4660,4660,4660,4660,0
|
|
20241127,191000,316593225,4660,4660,4660,4660,0
|
|
20241127,190900,316593225,4660,4660,4660,4660,0
|
|
20241127,190800,316593225,4660,4660,4660,4660,0
|
|
20241127,190700,316593225,4660,4660,4660,4660,0
|
|
20241127,190600,316593225,4660,4660,4660,4660,0
|
|
20241127,190500,316593225,4660,4660,4660,4660,0
|
|
20241127,190400,316593225,4660,4660,4660,4660,0
|
|
20241127,190300,316593225,4660,4660,4660,4660,0
|
|
20241127,190200,316593225,4660,4660,4660,4660,0
|
|
20241127,190100,316593225,4660,4660,4660,4660,0
|
|
20241127,190000,316593225,4660,4660,4660,4660,0
|
|
20241127,185900,316593225,4660,4660,4660,4660,0
|
|
20241127,185800,316593225,4660,4660,4660,4660,0
|
|
20241127,185700,316593225,4660,4660,4660,4660,0
|
|
20241127,185600,316593225,4660,4660,4660,4660,0
|
|
20241127,185500,316593225,4660,4660,4660,4660,1399
|
|
20241127,185400,316593225,4660,4660,4660,4660,0
|
|
20241127,185300,316593225,4660,4660,4660,4660,0
|
|
20241127,185200,316593225,4660,4660,4660,4660,0
|
|
20241127,185100,316593225,4660,4660,4660,4660,0
|
|
20241127,185000,316593225,4660,4660,4660,4660,0
|
|
20241127,184900,316593225,4660,4660,4660,4660,0
|
|
20241127,184800,316593225,4660,4660,4660,4660,0
|
|
20241127,184700,316593225,4660,4660,4660,4660,0
|
|
20241127,184600,316593225,4660,4660,4660,4660,0
|
|
20241127,184500,316593225,4660,4660,4660,4660,0
|
|
20241127,184400,316593225,4660,4660,4660,4660,0
|
|
20241127,184300,316593225,4660,4660,4660,4660,0
|
|
20241127,184200,316593225,4660,4660,4660,4660,0
|
|
20241127,184100,316593225,4660,4660,4660,4660,0
|
|
20241127,184000,316593225,4660,4660,4660,4660,0
|
|
20241127,183900,316593225,4660,4660,4660,4660,0
|
|
20241127,183800,316593225,4660,4660,4660,4660,0
|
|
20241127,183700,316593225,4660,4660,4660,4660,0
|
|
20241127,183600,316593225,4660,4660,4660,4660,0
|
|
20241127,183500,316593225,4660,4660,4660,4660,0
|
|
20241127,183400,316593225,4660,4660,4660,4660,0
|
|
20241127,183300,316593225,4660,4660,4660,4660,0
|
|
20241127,183200,316593225,4660,4660,4660,4660,0
|
|
20241127,183100,316593225,4660,4660,4660,4660,0
|
|
20241127,183000,316593225,4660,4660,4660,4660,0
|
|
20241127,182900,316593225,4660,4660,4660,4660,0
|
|
20241127,182800,316593225,4660,4660,4660,4660,0
|
|
20241127,182700,316593225,4660,4660,4660,4660,0
|
|
20241127,182600,316593225,4660,4660,4660,4660,0
|
|
20241127,182500,316593225,4660,4660,4660,4660,1399
|
|
20241127,182400,316593225,4660,4660,4660,4660,0
|
|
20241127,182300,316593225,4660,4660,4660,4660,0
|
|
20241127,182200,316593225,4660,4660,4660,4660,0
|
|
20241127,182100,316593225,4660,4660,4660,4660,0
|
|
20241127,182000,316593225,4660,4660,4660,4660,0
|
|
20241127,181900,316593225,4660,4660,4660,4660,0
|
|
20241127,181800,316593225,4660,4660,4660,4660,0
|
|
20241127,181700,316593225,4660,4660,4660,4660,0
|
|
20241127,181600,316593225,4660,4660,4660,4660,0
|
|
20241127,181500,316593225,4660,4660,4660,4660,0
|
|
20241127,181400,316593225,4660,4660,4660,4660,0
|
|
20241127,181300,316593225,4660,4660,4660,4660,0
|
|
20241127,181200,316593225,4660,4660,4660,4660,0
|
|
20241127,181100,316593225,4660,4660,4660,4660,0
|
|
20241127,181000,316593225,4660,4660,4660,4660,0
|
|
20241127,180900,316593225,4660,4660,4660,4660,0
|
|
20241127,180800,316593225,4660,4660,4660,4660,0
|
|
20241127,180700,316593225,4660,4660,4660,4660,0
|
|
20241127,180600,316593225,4660,4660,4660,4660,0
|
|
20241127,180500,316593225,4660,4660,4660,4660,0
|
|
20241127,180400,316593225,4660,4660,4660,4660,0
|
|
20241127,180300,316593225,4660,4660,4660,4660,0
|
|
20241127,180200,316593225,4660,4660,4660,4660,0
|
|
20241127,180100,316593225,4660,4660,4660,4660,0
|
|
20241127,180000,316593225,4660,4660,4660,4660,0
|
|
20241127,175900,316593225,4660,4660,4660,4660,0
|
|
20241127,175800,316593225,4660,4660,4660,4660,0
|
|
20241127,175700,316593225,4660,4660,4660,4660,0
|
|
20241127,175600,316593225,4660,4660,4660,4660,0
|
|
20241127,175500,316593225,4660,4660,4660,4660,1399
|
|
20241127,175400,316593225,4660,4660,4660,4660,0
|
|
20241127,175300,316593225,4660,4660,4660,4660,0
|
|
20241127,175200,316593225,4660,4660,4660,4660,0
|
|
20241127,175100,316593225,4660,4660,4660,4660,0
|
|
20241127,175000,316593225,4660,4660,4660,4660,0
|
|
20241127,174900,316593225,4660,4660,4660,4660,0
|
|
20241127,174800,316593225,4660,4660,4660,4660,0
|
|
20241127,174700,316593225,4660,4660,4660,4660,0
|
|
20241127,174600,316593225,4660,4660,4660,4660,0
|
|
20241127,174500,316593225,4660,4660,4660,4660,0
|
|
20241127,174400,316593225,4660,4660,4660,4660,0
|
|
20241127,174300,316593225,4660,4660,4660,4660,0
|
|
20241127,174200,316593225,4660,4660,4660,4660,0
|
|
20241127,174100,316593225,4660,4660,4660,4660,0
|
|
20241127,174000,316593225,4660,4660,4660,4660,0
|
|
20241127,173900,316593225,4660,4660,4660,4660,0
|
|
20241127,173800,316593225,4660,4660,4660,4660,0
|
|
20241127,173700,316593225,4660,4660,4660,4660,0
|
|
20241127,173600,316593225,4660,4660,4660,4660,0
|
|
20241127,173500,316593225,4660,4660,4660,4660,0
|
|
20241127,173400,316593225,4660,4660,4660,4660,0
|
|
20241127,173300,316593225,4660,4660,4660,4660,0
|
|
20241127,173200,316593225,4660,4660,4660,4660,0
|
|
20241127,173100,316593225,4660,4660,4660,4660,0
|
|
20241127,173000,316593225,4660,4660,4660,4660,0
|
|
20241127,172900,316593225,4660,4660,4660,4660,0
|
|
20241127,172800,316593225,4660,4660,4660,4660,0
|
|
20241127,172700,316593225,4660,4660,4660,4660,0
|
|
20241127,172600,316593225,4660,4660,4660,4660,0
|
|
20241127,172500,316593225,4660,4660,4660,4660,1399
|
|
20241127,172400,316593225,4660,4660,4660,4660,0
|
|
20241127,172300,316593225,4660,4660,4660,4660,0
|
|
20241127,172200,316593225,4660,4660,4660,4660,0
|
|
20241127,172100,316593225,4660,4660,4660,4660,0
|
|
20241127,172000,316593225,4660,4660,4660,4660,0
|
|
20241127,171900,316593225,4660,4660,4660,4660,0
|
|
20241127,171800,316593225,4660,4660,4660,4660,0
|
|
20241127,171700,316593225,4660,4660,4660,4660,0
|
|
20241127,171600,316593225,4660,4660,4660,4660,0
|
|
20241127,171500,316593225,4660,4660,4660,4660,0
|
|
20241127,171400,316593225,4660,4660,4660,4660,0
|
|
20241127,171300,316593225,4660,4660,4660,4660,0
|
|
20241127,171200,316593225,4660,4660,4660,4660,0
|
|
20241127,171100,316593225,4660,4660,4660,4660,0
|
|
20241127,171000,316593225,4660,4660,4660,4660,0
|
|
20241127,170900,316593225,4660,4660,4660,4660,0
|
|
20241127,170800,316593225,4660,4660,4660,4660,0
|
|
20241127,170700,316593225,4660,4660,4660,4660,0
|
|
20241127,170600,316593225,4660,4660,4660,4660,0
|
|
20241127,170500,316593225,4660,4660,4660,4660,0
|
|
20241127,170400,316593225,4660,4660,4660,4660,0
|
|
20241127,170300,316593225,4660,4660,4660,4660,0
|
|
20241127,170200,316593225,4660,4660,4660,4660,0
|
|
20241127,170100,316593225,4660,4660,4660,4660,0
|
|
20241127,170000,316593225,4660,4660,4660,4660,0
|
|
20241127,165900,316593225,4660,4660,4660,4660,0
|
|
20241127,165800,316593225,4660,4660,4660,4660,0
|
|
20241127,165700,316593225,4660,4660,4660,4660,0
|
|
20241127,165600,316593225,4660,4660,4660,4660,0
|
|
20241127,165500,316593225,4660,4660,4660,4660,1399
|
|
20241127,165400,316593225,4660,4660,4660,4660,0
|
|
20241127,165300,316593225,4660,4660,4660,4660,0
|
|
20241127,165200,316593225,4660,4660,4660,4660,0
|
|
20241127,165100,316593225,4660,4660,4660,4660,0
|
|
20241127,165000,316593225,4660,4660,4660,4660,0
|
|
20241127,164900,316593225,4660,4660,4660,4660,0
|
|
20241127,164800,316593225,4660,4660,4660,4660,0
|
|
20241127,164700,316593225,4660,4660,4660,4660,0
|
|
20241127,164600,316593225,4660,4660,4660,4660,0
|
|
20241127,164500,316593225,4660,4660,4660,4660,0
|
|
20241127,164400,316593225,4660,4660,4660,4660,0
|
|
20241127,164300,316593225,4660,4660,4660,4660,0
|
|
20241127,164200,316593225,4660,4660,4660,4660,0
|
|
20241127,164100,316593225,4660,4660,4660,4660,0
|
|
20241127,164000,316593225,4660,4660,4660,4660,0
|
|
20241127,163900,316593225,4660,4660,4660,4660,0
|
|
20241127,163800,316593225,4660,4660,4660,4660,0
|
|
20241127,163700,316593225,4660,4660,4660,4660,0
|
|
20241127,163600,316593225,4660,4660,4660,4660,0
|
|
20241127,163500,316593225,4660,4660,4660,4660,0
|
|
20241127,163400,316593225,4660,4660,4660,4660,0
|
|
20241127,163300,316593225,4660,4660,4660,4660,0
|
|
20241127,163200,316593225,4660,4660,4660,4660,0
|
|
20241127,163100,316593225,4660,4660,4660,4660,0
|
|
20241127,163000,316593225,4660,4660,4660,4660,0
|
|
20241127,162900,316593225,4660,4660,4660,4660,0
|
|
20241127,162800,316593225,4660,4660,4660,4660,0
|
|
20241127,162700,316593225,4660,4660,4660,4660,0
|
|
20241127,162600,316593225,4660,4660,4660,4660,0
|
|
20241127,162500,316593225,4660,4660,4660,4660,1399
|
|
20241127,162400,316593225,4660,4660,4660,4660,0
|
|
20241127,162300,316593225,4660,4660,4660,4660,0
|
|
20241127,162200,316593225,4660,4660,4660,4660,0
|
|
20241127,162100,316593225,4660,4660,4660,4660,0
|
|
20241127,162000,316593225,4660,4660,4660,4660,0
|
|
20241127,161900,316593225,4660,4660,4660,4660,0
|
|
20241127,161800,316593225,4660,4660,4660,4660,0
|
|
20241127,161700,316593225,4660,4660,4660,4660,0
|
|
20241127,161600,316593225,4660,4660,4660,4660,0
|
|
20241127,161500,316593225,4660,4660,4660,4660,0
|
|
20241127,161400,316593225,4660,4660,4660,4660,0
|
|
20241127,161300,316593225,4660,4660,4660,4660,0
|
|
20241127,161200,316593225,4660,4660,4660,4660,0
|
|
20241127,161100,316593225,4660,4660,4660,4660,0
|
|
20241127,161000,316593225,4660,4660,4660,4660,0
|
|
20241127,160900,316593225,4660,4660,4660,4660,0
|
|
20241127,160800,316593225,4660,4660,4660,4660,0
|
|
20241127,160700,316593225,4660,4660,4660,4660,0
|
|
20241127,160600,316593225,4660,4660,4660,4660,0
|
|
20241127,160500,316593225,4660,4660,4660,4660,0
|
|
20241127,160400,316593225,4660,4660,4660,4660,0
|
|
20241127,160300,316593225,4660,4660,4660,4660,0
|
|
20241127,160200,316593225,4660,4660,4660,4660,0
|
|
20241127,160100,316593225,4660,4660,4660,4660,0
|
|
20241127,160000,316593225,4660,4660,4660,4660,0
|
|
20241127,155900,316593225,4660,4660,4660,4660,0
|
|
20241127,155800,316593225,4660,4660,4660,4660,0
|
|
20241127,155700,316593225,4660,4660,4660,4660,0
|
|
20241127,155600,316593225,4660,4660,4660,4660,0
|
|
20241127,155500,316593225,4660,4660,4660,4660,1399
|
|
20241127,155400,316593225,4660,4660,4660,4660,0
|
|
20241127,155300,316593225,4660,4660,4660,4660,0
|
|
20241127,155200,316593225,4660,4660,4660,4660,0
|
|
20241127,155100,316593225,4660,4660,4660,4660,0
|
|
20241127,155000,316593225,4660,4660,4660,4660,0
|
|
20241127,154900,316593225,4660,4660,4660,4660,0
|
|
20241127,154800,316593225,4660,4660,4660,4660,0
|
|
20241127,154700,316593225,4660,4660,4660,4660,0
|
|
20241127,154600,316593225,4660,4660,4660,4660,0
|
|
20241127,154500,316593225,4660,4660,4660,4660,0
|
|
20241127,154400,316593225,4660,4660,4660,4660,0
|
|
20241127,154300,316593225,4660,4660,4660,4660,0
|
|
20241127,154200,316593225,4660,4660,4660,4660,0
|
|
20241127,154100,316593225,4660,4660,4660,4660,0
|
|
20241127,154000,316593225,4660,4660,4660,4660,0
|
|
20241127,153900,316593225,4660,4660,4660,4660,0
|
|
20241127,153800,316593225,4660,4660,4660,4660,0
|
|
20241127,153700,316593225,4660,4660,4660,4660,0
|
|
20241127,153600,316593225,4660,4660,4660,4660,0
|
|
20241127,153500,316593225,4660,4660,4660,4660,0
|
|
20241127,153400,316593225,4660,4660,4660,4660,0
|
|
20241127,153300,316593225,4660,4660,4660,4660,0
|
|
20241127,153200,316593225,4660,4660,4660,4660,0
|
|
20241127,153100,316593225,4660,4660,4660,4660,0
|
|
20241127,153000,316593225,4660,4660,4660,4660,1399
|
|
20241127,152900,310073885,4635,4635,4635,4635,0
|
|
20241127,152800,310073885,4635,4635,4635,4635,0
|
|
20241127,152700,310073885,4635,4635,4635,4635,0
|
|
20241127,152600,310073885,4635,4635,4635,4635,0
|
|
20241127,152500,310073885,4635,4635,4635,4635,0
|
|
20241127,152400,310073885,4635,4635,4635,4635,0
|
|
20241127,152300,310073885,4635,4635,4635,4635,0
|
|
20241127,152200,310073885,4635,4635,4635,4635,0
|
|
20241127,152100,310073885,4635,4635,4635,4635,0
|
|
20241127,152000,310073885,4635,4635,4635,4635,0
|
|
20241127,151900,310073885,4635,4635,4645,4635,109
|
|
20241127,151800,309567930,4645,4645,4645,4635,207
|
|
20241127,151700,308607780,4650,4680,4680,4650,989
|
|
20241127,151600,304007250,4685,4655,4685,4655,1057
|
|
20241127,151500,299073510,4655,4630,4655,4630,320
|
|
20241127,151400,297584765,4625,4625,4685,4625,3183
|
|
20241127,151300,282817730,4625,4625,4625,4625,38
|
|
20241127,151200,282641980,4625,4625,4625,4625,42
|
|
20241127,151100,282447730,4620,4625,4625,4620,3
|
|
20241127,151000,282433865,4620,4620,4620,4620,0
|
|
20241127,150900,282433865,4620,4620,4620,4620,0
|
|
20241127,150800,282433865,4620,4620,4620,4620,0
|
|
20241127,150700,282433865,4620,4620,4620,4620,0
|
|
20241127,150600,282433865,4620,4620,4620,4620,0
|
|
20241127,150500,282433865,4620,4620,4620,4620,0
|
|
20241127,150400,282433865,4620,4620,4620,4620,0
|
|
20241127,150300,282433865,4620,4620,4620,4620,480
|
|
20241127,150200,280216265,4620,4620,4620,4620,0
|
|
20241127,150100,280216265,4620,4615,4620,4615,146
|
|
20241127,150000,279541815,4620,4620,4620,4620,0
|
|
20241127,145900,279541815,4620,4620,4620,4620,0
|
|
20241127,145800,279541815,4620,4620,4620,4620,0
|
|
20241127,145700,279541815,4620,4620,4620,4620,0
|
|
20241127,145600,279541815,4620,4620,4620,4620,0
|
|
20241127,145500,279541815,4620,4620,4620,4620,0
|
|
20241127,145400,279541815,4620,4620,4620,4620,39
|
|
20241127,145300,279361635,4620,4620,4620,4620,0
|
|
20241127,145200,279361635,4620,4620,4620,4620,0
|
|
20241127,145100,279361635,4620,4620,4620,4620,0
|
|
20241127,145000,279361635,4620,4620,4620,4620,0
|
|
20241127,144900,279361635,4620,4620,4620,4620,43
|
|
20241127,144800,279162975,4620,4620,4620,4620,205
|
|
20241127,144700,278215875,4620,4620,4620,4620,0
|
|
20241127,144600,278215875,4620,4620,4620,4620,0
|
|
20241127,144500,278215875,4620,4620,4620,4620,0
|
|
20241127,144400,278215875,4620,4620,4620,4620,0
|
|
20241127,144300,278215875,4620,4620,4620,4620,0
|
|
20241127,144200,278215875,4620,4620,4620,4620,0
|
|
20241127,144100,278215875,4620,4615,4620,4615,461
|
|
20241127,144000,276087225,4610,4610,4610,4610,0
|
|
20241127,143900,276087225,4610,4590,4610,4590,510
|
|
20241127,143800,273740505,4580,4580,4580,4580,0
|
|
20241127,143700,273740505,4580,4580,4580,4580,6
|
|
20241127,143600,273713025,4580,4590,4590,4580,96
|
|
20241127,143500,273272715,4590,4590,4590,4590,0
|
|
20241127,143400,273272715,4590,4590,4590,4590,151
|
|
20241127,143300,272579625,4590,4590,4590,4590,0
|
|
20241127,143200,272579625,4590,4590,4590,4590,4
|
|
20241127,143100,272561265,4590,4590,4590,4590,39
|
|
20241127,143000,272382255,4590,4590,4590,4590,36
|
|
20241127,142900,272217015,4590,4590,4590,4590,0
|
|
20241127,142800,272217015,4590,4590,4590,4590,0
|
|
20241127,142700,272217015,4590,4590,4590,4590,0
|
|
20241127,142600,272217015,4590,4590,4590,4590,0
|
|
20241127,142500,272217015,4590,4590,4590,4590,0
|
|
20241127,142400,272217015,4590,4590,4590,4590,0
|
|
20241127,142300,272217015,4590,4590,4590,4590,0
|
|
20241127,142200,272217015,4590,4590,4590,4590,20
|
|
20241127,142100,272125215,4615,4615,4615,4615,0
|
|
20241127,142000,272125215,4615,4615,4615,4615,0
|
|
20241127,141900,272125215,4615,4615,4615,4615,1
|
|
20241127,141800,272120600,4580,4580,4580,4580,1
|
|
20241127,141700,272116020,4610,4610,4610,4610,0
|
|
20241127,141600,272116020,4610,4610,4610,4610,1
|
|
20241127,141500,272111410,4590,4590,4590,4590,0
|
|
20241127,141400,272111410,4590,4590,4590,4590,0
|
|
20241127,141300,272111410,4590,4600,4600,4590,639
|
|
20241127,141200,269177910,4600,4600,4600,4600,38
|
|
20241127,141100,269003110,4620,4600,4620,4600,6
|
|
20241127,141000,268975470,4615,4615,4615,4615,3
|
|
20241127,140900,268961625,4615,4615,4615,4615,566
|
|
20241127,140800,266349535,4615,4610,4615,4610,869
|
|
20241127,140700,262339680,4610,4610,4610,4610,0
|
|
20241127,140600,262339680,4610,4610,4610,4610,0
|
|
20241127,140500,262339680,4610,4610,4610,4610,0
|
|
20241127,140400,262339680,4610,4610,4610,4610,0
|
|
20241127,140300,262339680,4610,4610,4610,4610,0
|
|
20241127,140200,262339680,4610,4610,4610,4610,0
|
|
20241127,140100,262339680,4610,4610,4610,4610,0
|
|
20241127,140000,262339680,4610,4610,4610,4610,0
|
|
20241127,135900,262339680,4610,4610,4610,4610,38
|
|
20241127,135800,262164500,4610,4610,4610,4610,0
|
|
20241127,135700,262164500,4610,4610,4610,4610,0
|
|
20241127,135600,262164500,4610,4610,4610,4610,0
|
|
20241127,135500,262164500,4610,4610,4610,4610,0
|
|
20241127,135400,262164500,4610,4610,4610,4610,58
|
|
20241127,135300,261897120,4590,4590,4590,4590,0
|
|
20241127,135200,261897120,4590,4590,4590,4590,0
|
|
20241127,135100,261897120,4590,4590,4590,4590,0
|
|
20241127,135000,261897120,4590,4590,4590,4590,0
|
|
20241127,134900,261897120,4590,4590,4590,4590,0
|
|
20241127,134800,261897120,4590,4590,4590,4590,0
|
|
20241127,134700,261897120,4590,4590,4590,4590,0
|
|
20241127,134600,261897120,4590,4590,4590,4590,30
|
|
20241127,134500,261759420,4610,4610,4610,4610,5
|
|
20241127,134400,261736370,4610,4610,4610,4610,42
|
|
20241127,134300,261542750,4605,4600,4605,4600,1096
|
|
20241127,134200,256501100,4605,4600,4605,4600,11
|
|
20241127,134100,256450450,4600,4600,4600,4600,0
|
|
20241127,134000,256450450,4600,4600,4600,4600,0
|
|
20241127,133900,256450450,4600,4600,4600,4600,0
|
|
20241127,133800,256450450,4600,4600,4600,4600,2
|
|
20241127,133700,256441250,4600,4600,4600,4600,0
|
|
20241127,133600,256441250,4600,4610,4610,4600,3
|
|
20241127,133500,256427435,4610,4610,4610,4610,0
|
|
20241127,133400,256427435,4610,4610,4610,4610,0
|
|
20241127,133300,256427435,4610,4610,4610,4610,0
|
|
20241127,133200,256427435,4610,4610,4610,4610,0
|
|
20241127,133100,256427435,4610,4610,4610,4610,0
|
|
20241127,133000,256427435,4610,4610,4610,4610,0
|
|
20241127,132900,256427435,4610,4580,4610,4575,40
|
|
20241127,132800,256243855,4575,4570,4575,4570,1681
|
|
20241127,132700,248557125,4565,4570,4570,4565,350
|
|
20241127,132600,246957705,4570,4570,4570,4570,0
|
|
20241127,132500,246957705,4570,4575,4575,4570,82
|
|
20241127,132400,246582600,4580,4580,4580,4580,0
|
|
20241127,132300,246582600,4580,4580,4580,4580,0
|
|
20241127,132200,246582600,4580,4580,4580,4580,44
|
|
20241127,132100,246381080,4575,4580,4580,4575,118
|
|
20241127,132000,245840790,4580,4580,4580,4580,0
|
|
20241127,131900,245840790,4580,4580,4580,4580,30
|
|
20241127,131800,245703390,4615,4615,4615,4615,43
|
|
20241127,131700,245504945,4615,4565,4615,4560,547
|
|
20241127,131600,243004865,4565,4575,4575,4565,380
|
|
20241127,131500,241269015,4580,4590,4590,4580,1357
|
|
20241127,131400,235051465,4590,4590,4590,4590,0
|
|
20241127,131300,235051465,4590,4590,4590,4590,0
|
|
20241127,131200,235051465,4590,4590,4590,4590,0
|
|
20241127,131100,235051465,4590,4590,4590,4590,0
|
|
20241127,131000,235051465,4590,4590,4590,4590,0
|
|
20241127,130900,235051465,4590,4590,4590,4590,0
|
|
20241127,130800,235051465,4590,4590,4590,4590,0
|
|
20241127,130700,235051465,4590,4590,4590,4590,0
|
|
20241127,130600,235051465,4590,4590,4590,4590,23
|
|
20241127,130500,234945895,4595,4595,4595,4595,0
|
|
20241127,130400,234945895,4595,4595,4595,4595,0
|
|
20241127,130300,234945895,4595,4595,4595,4595,0
|
|
20241127,130200,234945895,4595,4595,4595,4595,0
|
|
20241127,130100,234945895,4595,4595,4595,4595,0
|
|
20241127,130000,234945895,4595,4595,4595,4595,0
|
|
20241127,125900,234945895,4595,4595,4595,4595,0
|
|
20241127,125800,234945895,4595,4585,4595,4585,230
|
|
20241127,125700,233889100,4580,4580,4580,4580,2
|
|
20241127,125600,233879940,4580,4580,4580,4580,0
|
|
20241127,125500,233879940,4580,4580,4580,4580,1
|
|
20241127,125400,233875360,4555,4585,4585,4555,1031
|
|
20241127,125300,229170095,4565,4560,4565,4555,1456
|
|
20241127,125200,222530195,4570,4560,4570,4560,320
|
|
20241127,125100,221069385,4565,4575,4575,4565,7839
|
|
20241127,125000,185282065,4565,4595,4595,4565,2285
|
|
20241127,124900,174791790,4595,4595,4595,4595,0
|
|
20241127,124800,174791790,4595,4610,4610,4595,257
|
|
20241127,124700,173610200,4620,4620,4620,4620,328
|
|
20241127,124600,172094840,4620,4630,4630,4620,483
|
|
20241127,124500,169863370,4635,4590,4635,4590,1022
|
|
20241127,124400,165145660,4590,4590,4590,4590,158
|
|
20241127,124300,164420440,4595,4595,4595,4595,0
|
|
20241127,124200,164420440,4595,4595,4595,4595,200
|
|
20241127,124100,163501440,4595,4595,4595,4595,91
|
|
20241127,124000,163083295,4600,4600,4600,4600,4
|
|
20241127,123900,163064895,4605,4605,4605,4605,388
|
|
20241127,123800,161278155,4605,4605,4605,4605,43
|
|
20241127,123700,161080140,4605,4605,4605,4605,42
|
|
20241127,123600,160886730,4600,4600,4600,4600,4
|
|
20241127,123500,160868330,4595,4595,4595,4595,39
|
|
20241127,123400,160689125,4595,4595,4595,4595,0
|
|
20241127,123300,160689125,4595,4595,4595,4595,0
|
|
20241127,123200,160689125,4595,4595,4595,4595,0
|
|
20241127,123100,160689125,4595,4595,4595,4595,0
|
|
20241127,123000,160689125,4595,4595,4595,4595,43
|
|
20241127,122900,160491540,4595,4595,4595,4595,1029
|
|
20241127,122800,155763285,4595,4595,4595,4595,912
|
|
20241127,122700,151572645,4595,4595,4595,4595,912
|
|
20241127,122600,147382005,4595,4595,4595,4595,912
|
|
20241127,122500,143191365,4600,4585,4600,4585,1899
|
|
20241127,122400,134473985,4595,4595,4595,4595,0
|
|
20241127,122300,134473985,4595,4595,4595,4595,0
|
|
20241127,122200,134473985,4595,4595,4595,4595,30
|
|
20241127,122100,134336135,4585,4585,4585,4585,0
|
|
20241127,122000,134336135,4585,4585,4585,4585,0
|
|
20241127,121900,134336135,4585,4585,4585,4585,10
|
|
20241127,121800,134290285,4585,4585,4585,4585,0
|
|
20241127,121700,134290285,4585,4585,4585,4585,0
|
|
20241127,121600,134290285,4585,4585,4585,4585,0
|
|
20241127,121500,134290285,4585,4585,4585,4585,0
|
|
20241127,121400,134290285,4585,4585,4585,4585,0
|
|
20241127,121300,134290285,4585,4585,4585,4585,0
|
|
20241127,121200,134290285,4585,4585,4585,4585,1
|
|
20241127,121100,134285700,4590,4590,4590,4590,0
|
|
20241127,121000,134285700,4590,4590,4590,4590,0
|
|
20241127,120900,134285700,4590,4590,4590,4590,0
|
|
20241127,120800,134285700,4590,4590,4590,4590,75
|
|
20241127,120700,133941450,4585,4585,4585,4585,30
|
|
20241127,120600,133803900,4590,4590,4590,4590,0
|
|
20241127,120500,133803900,4590,4590,4590,4590,0
|
|
20241127,120400,133803900,4590,4590,4590,4590,0
|
|
20241127,120300,133803900,4590,4590,4590,4590,0
|
|
20241127,120200,133803900,4590,4590,4590,4590,3
|
|
20241127,120100,133790130,4590,4590,4590,4590,0
|
|
20241127,120000,133790130,4590,4590,4590,4590,0
|
|
20241127,115900,133790130,4590,4590,4590,4590,0
|
|
20241127,115800,133790130,4590,4590,4590,4590,0
|
|
20241127,115700,133790130,4590,4585,4590,4585,452
|
|
20241127,115600,131717525,4585,4585,4585,4585,0
|
|
20241127,115500,131717525,4585,4585,4585,4585,4
|
|
20241127,115400,131699185,4590,4590,4590,4590,0
|
|
20241127,115300,131699185,4590,4590,4590,4590,0
|
|
20241127,115200,131699185,4590,4590,4590,4590,0
|
|
20241127,115100,131699185,4590,4595,4595,4590,47
|
|
20241127,115000,131483325,4595,4595,4595,4595,0
|
|
20241127,114900,131483325,4595,4595,4595,4595,0
|
|
20241127,114800,131483325,4595,4595,4595,4595,0
|
|
20241127,114700,131483325,4595,4595,4595,4595,0
|
|
20241127,114600,131483325,4595,4595,4595,4595,0
|
|
20241127,114500,131483325,4595,4595,4595,4595,59
|
|
20241127,114400,131212220,4600,4600,4600,4600,12
|
|
20241127,114300,131157020,4600,4600,4600,4600,0
|
|
20241127,114200,131157020,4600,4600,4600,4600,0
|
|
20241127,114100,131157020,4600,4600,4600,4600,0
|
|
20241127,114000,131157020,4600,4600,4600,4600,0
|
|
20241127,113900,131157020,4600,4600,4600,4600,21
|
|
20241127,113800,131060420,4595,4595,4595,4595,0
|
|
20241127,113700,131060420,4595,4595,4595,4595,1
|
|
20241127,113600,131055825,4590,4590,4590,4590,0
|
|
20241127,113500,131055825,4590,4590,4590,4590,28
|
|
20241127,113400,130927305,4600,4600,4600,4600,0
|
|
20241127,113300,130927305,4600,4600,4600,4600,0
|
|
20241127,113200,130927305,4600,4600,4600,4600,0
|
|
20241127,113100,130927305,4600,4600,4600,4600,0
|
|
20241127,113000,130927305,4600,4600,4600,4600,0
|
|
20241127,112900,130927305,4600,4600,4600,4600,5
|
|
20241127,112800,130904305,4600,4600,4600,4600,23
|
|
20241127,112700,130798505,4600,4600,4600,4600,0
|
|
20241127,112600,130798505,4600,4600,4600,4600,23
|
|
20241127,112500,130692705,4590,4590,4590,4590,2
|
|
20241127,112400,130683525,4585,4585,4585,4585,0
|
|
20241127,112300,130683525,4585,4585,4585,4585,0
|
|
20241127,112200,130683525,4585,4585,4585,4585,30
|
|
20241127,112100,130545975,4595,4595,4595,4595,0
|
|
20241127,112000,130545975,4595,4595,4595,4595,0
|
|
20241127,111900,130545975,4595,4595,4595,4595,59
|
|
20241127,111800,130274870,4595,4595,4595,4595,0
|
|
20241127,111700,130274870,4595,4595,4595,4595,47
|
|
20241127,111600,130058905,4595,4595,4595,4595,141
|
|
20241127,111500,129411010,4585,4585,4585,4585,0
|
|
20241127,111400,129411010,4585,4580,4585,4555,1468
|
|
20241127,111300,122705675,4585,4585,4585,4585,0
|
|
20241127,111200,122705675,4585,4585,4585,4585,0
|
|
20241127,111100,122705675,4585,4585,4585,4585,0
|
|
20241127,111000,122705675,4585,4585,4585,4585,0
|
|
20241127,110900,122705675,4585,4585,4585,4585,0
|
|
20241127,110800,122705675,4585,4585,4585,4585,1
|
|
20241127,110700,122701090,4580,4580,4580,4580,0
|
|
20241127,110600,122701090,4580,4580,4580,4580,0
|
|
20241127,110500,122701090,4580,4580,4580,4580,0
|
|
20241127,110400,122701090,4580,4580,4580,4580,0
|
|
20241127,110300,122701090,4580,4580,4580,4580,0
|
|
20241127,110200,122701090,4580,4580,4580,4580,0
|
|
20241127,110100,122701090,4580,4580,4580,4580,0
|
|
20241127,110000,122701090,4580,4575,4580,4575,13
|
|
20241127,105900,122641600,4575,4575,4575,4575,0
|
|
20241127,105800,122641600,4575,4585,4585,4575,904
|
|
20241127,105700,118505700,4595,4595,4595,4595,0
|
|
20241127,105600,118505700,4595,4595,4595,4595,0
|
|
20241127,105500,118505700,4595,4595,4595,4595,0
|
|
20241127,105400,118505700,4595,4595,4595,4595,0
|
|
20241127,105300,118505700,4595,4595,4595,4595,0
|
|
20241127,105200,118505700,4595,4595,4595,4595,0
|
|
20241127,105100,118505700,4595,4595,4595,4595,0
|
|
20241127,105000,118505700,4595,4595,4595,4595,0
|
|
20241127,104900,118505700,4595,4585,4595,4585,15
|
|
20241127,104800,118436805,4580,4580,4580,4580,17
|
|
20241127,104700,118358945,4580,4580,4580,4580,0
|
|
20241127,104600,118358945,4580,4580,4580,4580,0
|
|
20241127,104500,118358945,4580,4580,4580,4580,0
|
|
20241127,104400,118358945,4580,4600,4600,4580,176
|
|
20241127,104300,117552815,4610,4610,4610,4610,0
|
|
20241127,104200,117552815,4610,4610,4610,4610,0
|
|
20241127,104100,117552815,4610,4610,4610,4610,0
|
|
20241127,104000,117552815,4610,4610,4610,4610,0
|
|
20241127,103900,117552815,4610,4610,4610,4610,0
|
|
20241127,103800,117552815,4610,4605,4610,4605,2
|
|
20241127,103700,117543600,4580,4590,4590,4580,60
|
|
20241127,103600,117268400,4610,4610,4610,4610,0
|
|
20241127,103500,117268400,4610,4610,4610,4610,0
|
|
20241127,103400,117268400,4610,4610,4610,4610,0
|
|
20241127,103300,117268400,4610,4590,4610,4580,1155
|
|
20241127,103200,111978080,4590,4590,4590,4590,0
|
|
20241127,103100,111978080,4590,4590,4590,4590,1
|
|
20241127,103000,111973490,4590,4620,4620,4590,3067
|
|
20241127,102900,97831630,4620,4640,4640,4620,6
|
|
20241127,102800,97803890,4630,4630,4630,4630,1
|
|
20241127,102700,97799260,4620,4620,4620,4620,0
|
|
20241127,102600,97799260,4620,4620,4620,4620,0
|
|
20241127,102500,97799260,4620,4620,4620,4620,0
|
|
20241127,102400,97799260,4620,4620,4620,4620,0
|
|
20241127,102300,97799260,4620,4640,4640,4620,1104
|
|
20241127,102200,92693220,4645,4645,4645,4645,0
|
|
20241127,102100,92693220,4645,4650,4650,4645,101
|
|
20241127,102000,92223620,4650,4650,4650,4650,2
|
|
20241127,101900,92214320,4650,4650,4650,4650,1
|
|
20241127,101800,92209670,4650,4650,4650,4650,1
|
|
20241127,101700,92205020,4685,4670,4685,4655,1037
|
|
20241127,101600,87360495,4685,4635,4685,4635,433
|
|
20241127,101500,85338255,4635,4635,4635,4635,1
|
|
20241127,101400,85333620,4625,4625,4625,4625,202
|
|
20241127,101300,84399370,4625,4625,4630,4625,2730
|
|
20241127,101200,71772675,4625,4620,4625,4620,1820
|
|
20241127,101100,63355260,4620,4620,4620,4620,0
|
|
20241127,101000,63355260,4620,4620,4620,4620,43
|
|
20241127,100900,63156600,4620,4620,4620,4620,0
|
|
20241127,100800,63156600,4620,4620,4620,4620,0
|
|
20241127,100700,63156600,4620,4620,4620,4620,0
|
|
20241127,100600,63156600,4620,4620,4620,4620,0
|
|
20241127,100500,63156600,4620,4620,4620,4620,1
|
|
20241127,100400,63151980,4610,4610,4610,4610,0
|
|
20241127,100300,63151980,4610,4610,4610,4610,0
|
|
20241127,100200,63151980,4610,4610,4610,4610,0
|
|
20241127,100100,63151980,4610,4610,4610,4610,0
|
|
20241127,100000,63151980,4610,4610,4610,4610,0
|
|
20241127,095900,63151980,4610,4610,4610,4610,0
|
|
20241127,095800,63151980,4610,4610,4610,4610,0
|
|
20241127,095700,63151980,4610,4610,4610,4610,30
|
|
20241127,095600,63013680,4610,4610,4610,4610,0
|
|
20241127,095500,63013680,4610,4610,4610,4610,0
|
|
20241127,095400,63013680,4610,4610,4610,4610,0
|
|
20241127,095300,63013680,4610,4610,4610,4610,1
|
|
20241127,095200,63009070,4620,4615,4620,4615,2
|
|
20241127,095100,62999835,4615,4615,4615,4615,0
|
|
20241127,095000,62999835,4615,4615,4615,4615,0
|
|
20241127,094900,62999835,4615,4615,4615,4615,0
|
|
20241127,094800,62999835,4615,4615,4615,4615,0
|
|
20241127,094700,62999835,4615,4615,4615,4615,0
|
|
20241127,094600,62999835,4615,4615,4615,4615,0
|
|
20241127,094500,62999835,4615,4615,4615,4615,0
|
|
20241127,094400,62999835,4615,4615,4615,4615,1
|
|
20241127,094300,62995220,4615,4615,4615,4615,0
|
|
20241127,094200,62995220,4615,4610,4615,4610,13
|
|
20241127,094100,62935250,4605,4600,4605,4600,18
|
|
20241127,094000,62852425,4600,4600,4600,4600,1
|
|
20241127,093900,62847825,4590,4580,4590,4580,18
|
|
20241127,093800,62765285,4580,4580,4580,4580,38
|
|
20241127,093700,62591245,4570,4570,4570,4565,83
|
|
20241127,093600,62211975,4570,4570,4570,4570,912
|
|
20241127,093500,58044135,4580,4570,4580,4570,885
|
|
20241127,093400,53999205,4560,4585,4585,4560,1091
|
|
20241127,093300,49017075,4590,4590,4590,4590,15
|
|
20241127,093200,48948225,4595,4595,4595,4595,0
|
|
20241127,093100,48948225,4595,4595,4595,4595,3
|
|
20241127,093000,48934440,4615,4615,4615,4615,0
|
|
20241127,092900,48934440,4615,4610,4615,4595,2256
|
|
20241127,092800,38549755,4615,4615,4615,4615,820
|
|
20241127,092700,34765455,4625,4625,4625,4625,0
|
|
20241127,092600,34765455,4625,4625,4625,4625,100
|
|
20241127,092500,34302955,4625,4625,4625,4625,0
|
|
20241127,092400,34302955,4625,4625,4625,4625,0
|
|
20241127,092300,34302955,4625,4615,4625,4615,223
|
|
20241127,092200,33273800,4625,4625,4625,4625,280
|
|
20241127,092100,31978800,4625,4625,4625,4625,0
|
|
20241127,092000,31978800,4625,4625,4625,4625,0
|
|
20241127,091900,31978800,4625,4625,4625,4625,0
|
|
20241127,091800,31978800,4625,4620,4625,4620,348
|
|
20241127,091700,30369310,4625,4650,4650,4615,487
|
|
20241127,091600,28116420,4650,4680,4710,4650,350
|
|
20241127,091500,26473610,4645,4655,4655,4645,55
|
|
20241127,091400,26217720,4695,4650,4695,4645,798
|
|
20241127,091300,22479955,4655,4600,4695,4600,2323
|
|
20241127,091200,11686660,4600,4610,4610,4600,960
|
|
20241127,091100,7270615,4610,4610,4610,4610,76
|
|
20241127,091000,6920255,4610,4610,4610,4610,1
|
|
20241127,090900,6915645,4600,4600,4600,4600,0
|
|
20241127,090800,6915645,4600,4600,4600,4600,616
|
|
20241127,090700,4082045,4600,4615,4615,4600,159
|
|
20241127,090600,3349050,4610,4610,4610,4610,9
|
|
20241127,090500,3307560,4615,4615,4615,4615,9
|
|
20241127,090400,3266025,4620,4620,4620,4620,13
|
|
20241127,090300,3205965,4625,4625,4625,4625,9
|
|
20241127,090200,3164340,4630,4630,4630,4630,0
|
|
20241127,090100,3164340,4630,4630,4630,4630,8
|
|
20241127,090000,3127300,4630,4640,4640,4630,674
|