679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201600,50815200,3160,3160,3160,3160,3618
|
|
20241127,201500,50815200,3160,3160,3160,3160,0
|
|
20241127,201400,50815200,3160,3160,3160,3160,0
|
|
20241127,201300,50815200,3160,3160,3160,3160,0
|
|
20241127,201200,50815200,3160,3160,3160,3160,0
|
|
20241127,201100,50815200,3160,3160,3160,3160,0
|
|
20241127,201000,50815200,3160,3160,3160,3160,0
|
|
20241127,200900,50815200,3160,3160,3160,3160,0
|
|
20241127,200800,50815200,3160,3160,3160,3160,0
|
|
20241127,200700,50815200,3160,3160,3160,3160,0
|
|
20241127,200600,50815200,3160,3160,3160,3160,0
|
|
20241127,200500,50815200,3160,3160,3160,3160,0
|
|
20241127,200400,50815200,3160,3160,3160,3160,0
|
|
20241127,200300,50815200,3160,3160,3160,3160,0
|
|
20241127,200200,50815200,3160,3160,3160,3160,0
|
|
20241127,200100,50815200,3160,3160,3160,3160,0
|
|
20241127,200000,50815200,3160,3160,3160,3160,0
|
|
20241127,195900,50815200,3160,3160,3160,3160,0
|
|
20241127,195800,50815200,3160,3160,3160,3160,0
|
|
20241127,195700,50815200,3160,3160,3160,3160,0
|
|
20241127,195600,50815200,3160,3160,3160,3160,0
|
|
20241127,195500,50815200,3160,3160,3160,3160,0
|
|
20241127,195400,50815200,3160,3160,3160,3160,0
|
|
20241127,195300,50815200,3160,3160,3160,3160,0
|
|
20241127,195200,50815200,3160,3160,3160,3160,0
|
|
20241127,195100,50815200,3160,3160,3160,3160,0
|
|
20241127,195000,50815200,3160,3160,3160,3160,0
|
|
20241127,194900,50815200,3160,3160,3160,3160,0
|
|
20241127,194800,50815200,3160,3160,3160,3160,0
|
|
20241127,194700,50815200,3160,3160,3160,3160,0
|
|
20241127,194600,50815200,3160,3160,3160,3160,3618
|
|
20241127,194500,50815200,3160,3160,3160,3160,0
|
|
20241127,194400,50815200,3160,3160,3160,3160,0
|
|
20241127,194300,50815200,3160,3160,3160,3160,0
|
|
20241127,194200,50815200,3160,3160,3160,3160,0
|
|
20241127,194100,50815200,3160,3160,3160,3160,0
|
|
20241127,194000,50815200,3160,3160,3160,3160,0
|
|
20241127,193900,50815200,3160,3160,3160,3160,0
|
|
20241127,193800,50815200,3160,3160,3160,3160,0
|
|
20241127,193700,50815200,3160,3160,3160,3160,0
|
|
20241127,193600,50815200,3160,3160,3160,3160,0
|
|
20241127,193500,50815200,3160,3160,3160,3160,0
|
|
20241127,193400,50815200,3160,3160,3160,3160,0
|
|
20241127,193300,50815200,3160,3160,3160,3160,0
|
|
20241127,193200,50815200,3160,3160,3160,3160,0
|
|
20241127,193100,50815200,3160,3160,3160,3160,0
|
|
20241127,193000,50815200,3160,3160,3160,3160,0
|
|
20241127,192900,50815200,3160,3160,3160,3160,0
|
|
20241127,192800,50815200,3160,3160,3160,3160,0
|
|
20241127,192700,50815200,3160,3160,3160,3160,0
|
|
20241127,192600,50815200,3160,3160,3160,3160,0
|
|
20241127,192500,50815200,3160,3160,3160,3160,0
|
|
20241127,192400,50815200,3160,3160,3160,3160,0
|
|
20241127,192300,50815200,3160,3160,3160,3160,0
|
|
20241127,192200,50815200,3160,3160,3160,3160,0
|
|
20241127,192100,50815200,3160,3160,3160,3160,0
|
|
20241127,192000,50815200,3160,3160,3160,3160,0
|
|
20241127,191900,50815200,3160,3160,3160,3160,0
|
|
20241127,191800,50815200,3160,3160,3160,3160,0
|
|
20241127,191700,50815200,3160,3160,3160,3160,0
|
|
20241127,191600,50815200,3160,3160,3160,3160,3618
|
|
20241127,191500,50815200,3160,3160,3160,3160,0
|
|
20241127,191400,50815200,3160,3160,3160,3160,0
|
|
20241127,191300,50815200,3160,3160,3160,3160,0
|
|
20241127,191200,50815200,3160,3160,3160,3160,0
|
|
20241127,191100,50815200,3160,3160,3160,3160,0
|
|
20241127,191000,50815200,3160,3160,3160,3160,0
|
|
20241127,190900,50815200,3160,3160,3160,3160,0
|
|
20241127,190800,50815200,3160,3160,3160,3160,0
|
|
20241127,190700,50815200,3160,3160,3160,3160,0
|
|
20241127,190600,50815200,3160,3160,3160,3160,0
|
|
20241127,190500,50815200,3160,3160,3160,3160,0
|
|
20241127,190400,50815200,3160,3160,3160,3160,0
|
|
20241127,190300,50815200,3160,3160,3160,3160,0
|
|
20241127,190200,50815200,3160,3160,3160,3160,0
|
|
20241127,190100,50815200,3160,3160,3160,3160,0
|
|
20241127,190000,50815200,3160,3160,3160,3160,0
|
|
20241127,185900,50815200,3160,3160,3160,3160,0
|
|
20241127,185800,50815200,3160,3160,3160,3160,0
|
|
20241127,185700,50815200,3160,3160,3160,3160,0
|
|
20241127,185600,50815200,3160,3160,3160,3160,0
|
|
20241127,185500,50815200,3160,3160,3160,3160,0
|
|
20241127,185400,50815200,3160,3160,3160,3160,0
|
|
20241127,185300,50815200,3160,3160,3160,3160,0
|
|
20241127,185200,50815200,3160,3160,3160,3160,0
|
|
20241127,185100,50815200,3160,3160,3160,3160,0
|
|
20241127,185000,50815200,3160,3160,3160,3160,0
|
|
20241127,184900,50815200,3160,3160,3160,3160,0
|
|
20241127,184800,50815200,3160,3160,3160,3160,0
|
|
20241127,184700,50815200,3160,3160,3160,3160,0
|
|
20241127,184600,50815200,3160,3160,3160,3160,3618
|
|
20241127,184500,50815200,3160,3160,3160,3160,0
|
|
20241127,184400,50815200,3160,3160,3160,3160,0
|
|
20241127,184300,50815200,3160,3160,3160,3160,0
|
|
20241127,184200,50815200,3160,3160,3160,3160,0
|
|
20241127,184100,50815200,3160,3160,3160,3160,0
|
|
20241127,184000,50815200,3160,3160,3160,3160,0
|
|
20241127,183900,50815200,3160,3160,3160,3160,0
|
|
20241127,183800,50815200,3160,3160,3160,3160,0
|
|
20241127,183700,50815200,3160,3160,3160,3160,0
|
|
20241127,183600,50815200,3160,3160,3160,3160,0
|
|
20241127,183500,50815200,3160,3160,3160,3160,0
|
|
20241127,183400,50815200,3160,3160,3160,3160,0
|
|
20241127,183300,50815200,3160,3160,3160,3160,0
|
|
20241127,183200,50815200,3160,3160,3160,3160,0
|
|
20241127,183100,50815200,3160,3160,3160,3160,0
|
|
20241127,183000,50815200,3160,3160,3160,3160,0
|
|
20241127,182900,50815200,3160,3160,3160,3160,0
|
|
20241127,182800,50815200,3160,3160,3160,3160,0
|
|
20241127,182700,50815200,3160,3160,3160,3160,0
|
|
20241127,182600,50815200,3160,3160,3160,3160,0
|
|
20241127,182500,50815200,3160,3160,3160,3160,0
|
|
20241127,182400,50815200,3160,3160,3160,3160,0
|
|
20241127,182300,50815200,3160,3160,3160,3160,0
|
|
20241127,182200,50815200,3160,3160,3160,3160,0
|
|
20241127,182100,50815200,3160,3160,3160,3160,0
|
|
20241127,182000,50815200,3160,3160,3160,3160,0
|
|
20241127,181900,50815200,3160,3160,3160,3160,0
|
|
20241127,181800,50815200,3160,3160,3160,3160,0
|
|
20241127,181700,50815200,3160,3160,3160,3160,0
|
|
20241127,181600,50815200,3160,3160,3160,3160,3618
|
|
20241127,181500,50815200,3160,3160,3160,3160,0
|
|
20241127,181400,50815200,3160,3160,3160,3160,0
|
|
20241127,181300,50815200,3160,3160,3160,3160,0
|
|
20241127,181200,50815200,3160,3160,3160,3160,0
|
|
20241127,181100,50815200,3160,3160,3160,3160,0
|
|
20241127,181000,50815200,3160,3160,3160,3160,0
|
|
20241127,180900,50815200,3160,3160,3160,3160,0
|
|
20241127,180800,50815200,3160,3160,3160,3160,0
|
|
20241127,180700,50815200,3160,3160,3160,3160,0
|
|
20241127,180600,50815200,3160,3160,3160,3160,0
|
|
20241127,180500,50815200,3160,3160,3160,3160,0
|
|
20241127,180400,50815200,3160,3160,3160,3160,0
|
|
20241127,180300,50815200,3160,3160,3160,3160,0
|
|
20241127,180200,50815200,3160,3160,3160,3160,0
|
|
20241127,180100,50815200,3160,3160,3160,3160,0
|
|
20241127,180000,50815200,3160,3160,3160,3160,0
|
|
20241127,175900,50815200,3160,3160,3160,3160,0
|
|
20241127,175800,50815200,3160,3160,3160,3160,0
|
|
20241127,175700,50815200,3160,3160,3160,3160,0
|
|
20241127,175600,50815200,3160,3160,3160,3160,0
|
|
20241127,175500,50815200,3160,3160,3160,3160,0
|
|
20241127,175400,50815200,3160,3160,3160,3160,0
|
|
20241127,175300,50815200,3160,3160,3160,3160,0
|
|
20241127,175200,50815200,3160,3160,3160,3160,0
|
|
20241127,175100,50815200,3160,3160,3160,3160,0
|
|
20241127,175000,50815200,3160,3160,3160,3160,0
|
|
20241127,174900,50815200,3160,3160,3160,3160,0
|
|
20241127,174800,50815200,3160,3160,3160,3160,0
|
|
20241127,174700,50815200,3160,3160,3160,3160,0
|
|
20241127,174600,50815200,3160,3160,3160,3160,3618
|
|
20241127,174500,50815200,3160,3160,3160,3160,0
|
|
20241127,174400,50815200,3160,3160,3160,3160,0
|
|
20241127,174300,50815200,3160,3160,3160,3160,0
|
|
20241127,174200,50815200,3160,3160,3160,3160,0
|
|
20241127,174100,50815200,3160,3160,3160,3160,0
|
|
20241127,174000,50815200,3160,3160,3160,3160,0
|
|
20241127,173900,50815200,3160,3160,3160,3160,0
|
|
20241127,173800,50815200,3160,3160,3160,3160,0
|
|
20241127,173700,50815200,3160,3160,3160,3160,0
|
|
20241127,173600,50815200,3160,3160,3160,3160,0
|
|
20241127,173500,50815200,3160,3160,3160,3160,0
|
|
20241127,173400,50815200,3160,3160,3160,3160,0
|
|
20241127,173300,50815200,3160,3160,3160,3160,0
|
|
20241127,173200,50815200,3160,3160,3160,3160,0
|
|
20241127,173100,50815200,3160,3160,3160,3160,0
|
|
20241127,173000,50815200,3160,3160,3160,3160,0
|
|
20241127,172900,50815200,3160,3160,3160,3160,0
|
|
20241127,172800,50815200,3160,3160,3160,3160,0
|
|
20241127,172700,50815200,3160,3160,3160,3160,0
|
|
20241127,172600,50815200,3160,3160,3160,3160,0
|
|
20241127,172500,50815200,3160,3160,3160,3160,0
|
|
20241127,172400,50815200,3160,3160,3160,3160,0
|
|
20241127,172300,50815200,3160,3160,3160,3160,0
|
|
20241127,172200,50815200,3160,3160,3160,3160,0
|
|
20241127,172100,50815200,3160,3160,3160,3160,0
|
|
20241127,172000,50815200,3160,3160,3160,3160,0
|
|
20241127,171900,50815200,3160,3160,3160,3160,0
|
|
20241127,171800,50815200,3160,3160,3160,3160,0
|
|
20241127,171700,50815200,3160,3160,3160,3160,0
|
|
20241127,171600,50815200,3160,3160,3160,3160,3618
|
|
20241127,171500,50815200,3160,3160,3160,3160,0
|
|
20241127,171400,50815200,3160,3160,3160,3160,0
|
|
20241127,171300,50815200,3160,3160,3160,3160,0
|
|
20241127,171200,50815200,3160,3160,3160,3160,0
|
|
20241127,171100,50815200,3160,3160,3160,3160,0
|
|
20241127,171000,50815200,3160,3160,3160,3160,0
|
|
20241127,170900,50815200,3160,3160,3160,3160,0
|
|
20241127,170800,50815200,3160,3160,3160,3160,0
|
|
20241127,170700,50815200,3160,3160,3160,3160,0
|
|
20241127,170600,50815200,3160,3160,3160,3160,0
|
|
20241127,170500,50815200,3160,3160,3160,3160,0
|
|
20241127,170400,50815200,3160,3160,3160,3160,0
|
|
20241127,170300,50815200,3160,3160,3160,3160,0
|
|
20241127,170200,50815200,3160,3160,3160,3160,0
|
|
20241127,170100,50815200,3160,3160,3160,3160,0
|
|
20241127,170000,50815200,3160,3160,3160,3160,0
|
|
20241127,165900,50815200,3160,3160,3160,3160,0
|
|
20241127,165800,50815200,3160,3160,3160,3160,0
|
|
20241127,165700,50815200,3160,3160,3160,3160,0
|
|
20241127,165600,50815200,3160,3160,3160,3160,0
|
|
20241127,165500,50815200,3160,3160,3160,3160,0
|
|
20241127,165400,50815200,3160,3160,3160,3160,0
|
|
20241127,165300,50815200,3160,3160,3160,3160,0
|
|
20241127,165200,50815200,3160,3160,3160,3160,0
|
|
20241127,165100,50815200,3160,3160,3160,3160,0
|
|
20241127,165000,50815200,3160,3160,3160,3160,0
|
|
20241127,164900,50815200,3160,3160,3160,3160,0
|
|
20241127,164800,50815200,3160,3160,3160,3160,0
|
|
20241127,164700,50815200,3160,3160,3160,3160,0
|
|
20241127,164600,50815200,3160,3160,3160,3160,3618
|
|
20241127,164500,50815200,3160,3160,3160,3160,0
|
|
20241127,164400,50815200,3160,3160,3160,3160,0
|
|
20241127,164300,50815200,3160,3160,3160,3160,0
|
|
20241127,164200,50815200,3160,3160,3160,3160,0
|
|
20241127,164100,50815200,3160,3160,3160,3160,0
|
|
20241127,164000,50815200,3160,3160,3160,3160,0
|
|
20241127,163900,50815200,3160,3160,3160,3160,0
|
|
20241127,163800,50815200,3160,3160,3160,3160,0
|
|
20241127,163700,50815200,3160,3160,3160,3160,0
|
|
20241127,163600,50815200,3160,3160,3160,3160,0
|
|
20241127,163500,50815200,3160,3160,3160,3160,0
|
|
20241127,163400,50815200,3160,3160,3160,3160,0
|
|
20241127,163300,50815200,3160,3160,3160,3160,0
|
|
20241127,163200,50815200,3160,3160,3160,3160,0
|
|
20241127,163100,50815200,3160,3160,3160,3160,0
|
|
20241127,163000,50815200,3160,3160,3160,3160,0
|
|
20241127,162900,50815200,3160,3160,3160,3160,0
|
|
20241127,162800,50815200,3160,3160,3160,3160,0
|
|
20241127,162700,50815200,3160,3160,3160,3160,0
|
|
20241127,162600,50815200,3160,3160,3160,3160,0
|
|
20241127,162500,50815200,3160,3160,3160,3160,0
|
|
20241127,162400,50815200,3160,3160,3160,3160,0
|
|
20241127,162300,50815200,3160,3160,3160,3160,0
|
|
20241127,162200,50815200,3160,3160,3160,3160,0
|
|
20241127,162100,50815200,3160,3160,3160,3160,0
|
|
20241127,162000,50815200,3160,3160,3160,3160,0
|
|
20241127,161900,50815200,3160,3160,3160,3160,0
|
|
20241127,161800,50815200,3160,3160,3160,3160,0
|
|
20241127,161700,50815200,3160,3160,3160,3160,0
|
|
20241127,161600,50815200,3160,3160,3160,3160,3618
|
|
20241127,161500,50815200,3160,3160,3160,3160,0
|
|
20241127,161400,50815200,3160,3160,3160,3160,0
|
|
20241127,161300,50815200,3160,3160,3160,3160,0
|
|
20241127,161200,50815200,3160,3160,3160,3160,0
|
|
20241127,161100,50815200,3160,3160,3160,3160,0
|
|
20241127,161000,50815200,3160,3160,3160,3160,0
|
|
20241127,160900,50815200,3160,3160,3160,3160,0
|
|
20241127,160800,50815200,3160,3160,3160,3160,0
|
|
20241127,160700,50815200,3160,3160,3160,3160,0
|
|
20241127,160600,50815200,3160,3160,3160,3160,0
|
|
20241127,160500,50815200,3160,3160,3160,3160,0
|
|
20241127,160400,50815200,3160,3160,3160,3160,0
|
|
20241127,160300,50815200,3160,3160,3160,3160,0
|
|
20241127,160200,50815200,3160,3160,3160,3160,0
|
|
20241127,160100,50815200,3160,3160,3160,3160,0
|
|
20241127,160000,50815200,3160,3160,3160,3160,0
|
|
20241127,155900,50815200,3160,3160,3160,3160,0
|
|
20241127,155800,50815200,3160,3160,3160,3160,0
|
|
20241127,155700,50815200,3160,3160,3160,3160,0
|
|
20241127,155600,50815200,3160,3160,3160,3160,0
|
|
20241127,155500,50815200,3160,3160,3160,3160,0
|
|
20241127,155400,50815200,3160,3160,3160,3160,0
|
|
20241127,155300,50815200,3160,3160,3160,3160,0
|
|
20241127,155200,50815200,3160,3160,3160,3160,0
|
|
20241127,155100,50815200,3160,3160,3160,3160,0
|
|
20241127,155000,50815200,3160,3160,3160,3160,0
|
|
20241127,154900,50815200,3160,3160,3160,3160,0
|
|
20241127,154800,50815200,3160,3160,3160,3160,0
|
|
20241127,154700,50815200,3160,3160,3160,3160,0
|
|
20241127,154600,50815200,3160,3160,3160,3160,3618
|
|
20241127,154500,50815200,3160,3160,3160,3160,0
|
|
20241127,154400,50815200,3160,3160,3160,3160,0
|
|
20241127,154300,50815200,3160,3160,3160,3160,0
|
|
20241127,154200,50815200,3160,3160,3160,3160,0
|
|
20241127,154100,50815200,3160,3160,3160,3160,0
|
|
20241127,154000,50815200,3160,3160,3160,3160,0
|
|
20241127,153900,50815200,3160,3160,3160,3160,0
|
|
20241127,153800,50815200,3160,3160,3160,3160,0
|
|
20241127,153700,50815200,3160,3160,3160,3160,0
|
|
20241127,153600,50815200,3160,3160,3160,3160,0
|
|
20241127,153500,50815200,3160,3160,3160,3160,0
|
|
20241127,153400,50815200,3160,3160,3160,3160,0
|
|
20241127,153300,50815200,3160,3160,3160,3160,0
|
|
20241127,153200,50815200,3160,3160,3160,3160,0
|
|
20241127,153100,50815200,3160,3160,3160,3160,0
|
|
20241127,153000,50815200,3160,3160,3160,3160,3618
|
|
20241127,152900,39382320,3155,3155,3155,3155,0
|
|
20241127,152800,39382320,3155,3155,3155,3155,0
|
|
20241127,152700,39382320,3155,3155,3155,3155,0
|
|
20241127,152600,39382320,3155,3155,3155,3155,0
|
|
20241127,152500,39382320,3155,3155,3155,3155,0
|
|
20241127,152400,39382320,3155,3155,3155,3155,0
|
|
20241127,152300,39382320,3155,3155,3155,3155,0
|
|
20241127,152200,39382320,3155,3155,3155,3155,0
|
|
20241127,152100,39382320,3155,3155,3155,3155,0
|
|
20241127,152000,39382320,3155,3155,3155,3155,0
|
|
20241127,151900,39382320,3155,3140,3155,3140,1405
|
|
20241127,151800,34966005,3140,3140,3140,3140,0
|
|
20241127,151700,34966005,3140,3140,3140,3140,1
|
|
20241127,151600,34962865,3140,3140,3140,3140,1
|
|
20241127,151500,34959725,3140,3140,3140,3140,0
|
|
20241127,151400,34959725,3140,3140,3140,3140,0
|
|
20241127,151300,34959725,3140,3140,3140,3140,10
|
|
20241127,151200,34928325,3140,3140,3140,3140,0
|
|
20241127,151100,34928325,3140,3140,3140,3140,0
|
|
20241127,151000,34928325,3140,3140,3140,3140,0
|
|
20241127,150900,34928325,3140,3140,3140,3140,0
|
|
20241127,150800,34928325,3140,3140,3140,3140,0
|
|
20241127,150700,34928325,3140,3140,3140,3140,2
|
|
20241127,150600,34922045,3140,3140,3140,3140,1
|
|
20241127,150500,34918905,3135,3135,3135,3135,0
|
|
20241127,150400,34918905,3135,3135,3135,3135,1
|
|
20241127,150300,34915770,3140,3140,3140,3140,0
|
|
20241127,150200,34915770,3140,3140,3140,3140,0
|
|
20241127,150100,34915770,3140,3140,3140,3140,0
|
|
20241127,150000,34915770,3140,3140,3140,3140,9
|
|
20241127,145900,34887510,3140,3140,3140,3140,0
|
|
20241127,145800,34887510,3140,3140,3140,3140,0
|
|
20241127,145700,34887510,3140,3140,3140,3140,0
|
|
20241127,145600,34887510,3140,3140,3140,3140,0
|
|
20241127,145500,34887510,3140,3140,3140,3140,0
|
|
20241127,145400,34887510,3140,3140,3140,3140,0
|
|
20241127,145300,34887510,3140,3140,3140,3140,0
|
|
20241127,145200,34887510,3140,3140,3140,3140,0
|
|
20241127,145100,34887510,3140,3140,3140,3140,0
|
|
20241127,145000,34887510,3140,3140,3140,3140,0
|
|
20241127,144900,34887510,3140,3140,3140,3140,0
|
|
20241127,144800,34887510,3140,3140,3140,3140,0
|
|
20241127,144700,34887510,3140,3140,3140,3140,0
|
|
20241127,144600,34887510,3140,3140,3140,3140,0
|
|
20241127,144500,34887510,3140,3140,3140,3140,1
|
|
20241127,144400,34884370,3135,3135,3135,3135,0
|
|
20241127,144300,34884370,3135,3135,3135,3135,184
|
|
20241127,144200,34307530,3140,3140,3140,3140,0
|
|
20241127,144100,34307530,3140,3140,3140,3140,0
|
|
20241127,144000,34307530,3140,3140,3140,3140,0
|
|
20241127,143900,34307530,3140,3140,3140,3140,0
|
|
20241127,143800,34307530,3140,3140,3140,3140,0
|
|
20241127,143700,34307530,3140,3140,3140,3140,0
|
|
20241127,143600,34307530,3140,3140,3140,3140,0
|
|
20241127,143500,34307530,3140,3140,3140,3140,0
|
|
20241127,143400,34307530,3140,3140,3140,3140,0
|
|
20241127,143300,34307530,3140,3140,3140,3140,0
|
|
20241127,143200,34307530,3140,3140,3140,3140,0
|
|
20241127,143100,34307530,3140,3140,3140,3140,1
|
|
20241127,143000,34304390,3135,3135,3135,3135,0
|
|
20241127,142900,34304390,3135,3135,3135,3135,0
|
|
20241127,142800,34304390,3135,3135,3135,3135,0
|
|
20241127,142700,34304390,3135,3135,3135,3135,36
|
|
20241127,142600,34191530,3140,3140,3140,3140,0
|
|
20241127,142500,34191530,3140,3140,3140,3140,0
|
|
20241127,142400,34191530,3140,3140,3140,3140,2
|
|
20241127,142300,34185250,3140,3140,3140,3140,27
|
|
20241127,142200,34100470,3140,3140,3140,3140,0
|
|
20241127,142100,34100470,3140,3140,3140,3140,0
|
|
20241127,142000,34100470,3140,3140,3140,3140,0
|
|
20241127,141900,34100470,3140,3140,3140,3140,0
|
|
20241127,141800,34100470,3140,3140,3140,3140,1
|
|
20241127,141700,34097330,3140,3140,3140,3140,0
|
|
20241127,141600,34097330,3140,3140,3140,3140,0
|
|
20241127,141500,34097330,3140,3140,3140,3140,0
|
|
20241127,141400,34097330,3140,3140,3140,3140,0
|
|
20241127,141300,34097330,3140,3140,3140,3140,50
|
|
20241127,141200,33940330,3135,3135,3135,3135,0
|
|
20241127,141100,33940330,3135,3135,3135,3135,264
|
|
20241127,141000,33112690,3135,3135,3135,3135,0
|
|
20241127,140900,33112690,3135,3135,3135,3135,0
|
|
20241127,140800,33112690,3135,3135,3135,3135,0
|
|
20241127,140700,33112690,3135,3135,3135,3135,0
|
|
20241127,140600,33112690,3135,3135,3135,3135,0
|
|
20241127,140500,33112690,3135,3135,3135,3135,0
|
|
20241127,140400,33112690,3135,3135,3135,3135,0
|
|
20241127,140300,33112690,3135,3135,3135,3135,43
|
|
20241127,140200,32977885,3135,3135,3135,3135,200
|
|
20241127,140100,32350885,3140,3140,3140,3140,0
|
|
20241127,140000,32350885,3140,3140,3140,3140,0
|
|
20241127,135900,32350885,3140,3140,3140,3140,111
|
|
20241127,135800,32002345,3140,3140,3140,3140,0
|
|
20241127,135700,32002345,3140,3140,3140,3140,0
|
|
20241127,135600,32002345,3140,3140,3140,3140,0
|
|
20241127,135500,32002345,3140,3140,3140,3140,10
|
|
20241127,135400,31970945,3135,3135,3135,3135,0
|
|
20241127,135300,31970945,3135,3135,3135,3135,0
|
|
20241127,135200,31970945,3135,3135,3135,3135,0
|
|
20241127,135100,31970945,3135,3135,3135,3135,0
|
|
20241127,135000,31970945,3135,3135,3135,3135,0
|
|
20241127,134900,31970945,3135,3135,3135,3135,1500
|
|
20241127,134800,27268445,3135,3135,3135,3135,0
|
|
20241127,134700,27268445,3135,3135,3135,3135,0
|
|
20241127,134600,27268445,3135,3135,3135,3135,0
|
|
20241127,134500,27268445,3135,3135,3135,3135,0
|
|
20241127,134400,27268445,3135,3135,3135,3135,402
|
|
20241127,134300,26008175,3135,3135,3135,3135,0
|
|
20241127,134200,26008175,3135,3135,3135,3135,0
|
|
20241127,134100,26008175,3135,3135,3135,3135,500
|
|
20241127,134000,24440675,3135,3135,3135,3135,0
|
|
20241127,133900,24440675,3135,3135,3135,3135,0
|
|
20241127,133800,24440675,3135,3135,3135,3135,0
|
|
20241127,133700,24440675,3135,3135,3135,3135,0
|
|
20241127,133600,24440675,3135,3135,3135,3135,0
|
|
20241127,133500,24440675,3135,3135,3135,3135,200
|
|
20241127,133400,23813675,3135,3135,3135,3135,0
|
|
20241127,133300,23813675,3135,3135,3135,3135,0
|
|
20241127,133200,23813675,3135,3135,3135,3135,213
|
|
20241127,133100,23145920,3135,3140,3140,3135,596
|
|
20241127,133000,21274980,3145,3145,3145,3145,0
|
|
20241127,132900,21274980,3145,3145,3145,3145,0
|
|
20241127,132800,21274980,3145,3145,3145,3145,0
|
|
20241127,132700,21274980,3145,3145,3145,3145,0
|
|
20241127,132600,21274980,3145,3145,3145,3145,0
|
|
20241127,132500,21274980,3145,3145,3145,3145,0
|
|
20241127,132400,21274980,3145,3145,3145,3145,0
|
|
20241127,132300,21274980,3145,3145,3145,3145,0
|
|
20241127,132200,21274980,3145,3145,3145,3145,0
|
|
20241127,132100,21274980,3145,3145,3145,3145,0
|
|
20241127,132000,21274980,3145,3145,3145,3145,0
|
|
20241127,131900,21274980,3145,3145,3145,3145,0
|
|
20241127,131800,21274980,3145,3145,3145,3145,0
|
|
20241127,131700,21274980,3145,3145,3145,3145,0
|
|
20241127,131600,21274980,3145,3145,3145,3145,0
|
|
20241127,131500,21274980,3145,3145,3145,3145,0
|
|
20241127,131400,21274980,3145,3145,3145,3145,0
|
|
20241127,131300,21274980,3145,3145,3145,3145,0
|
|
20241127,131200,21274980,3145,3145,3145,3145,0
|
|
20241127,131100,21274980,3145,3145,3145,3145,0
|
|
20241127,131000,21274980,3145,3145,3145,3145,0
|
|
20241127,130900,21274980,3145,3145,3145,3145,0
|
|
20241127,130800,21274980,3145,3145,3145,3145,0
|
|
20241127,130700,21274980,3145,3145,3145,3145,0
|
|
20241127,130600,21274980,3145,3145,3145,3145,0
|
|
20241127,130500,21274980,3145,3145,3145,3145,0
|
|
20241127,130400,21274980,3145,3145,3145,3145,0
|
|
20241127,130300,21274980,3145,3145,3145,3145,0
|
|
20241127,130200,21274980,3145,3145,3145,3145,0
|
|
20241127,130100,21274980,3145,3145,3145,3145,2
|
|
20241127,130000,21268690,3145,3145,3145,3145,0
|
|
20241127,125900,21268690,3145,3145,3145,3145,0
|
|
20241127,125800,21268690,3145,3145,3145,3145,0
|
|
20241127,125700,21268690,3145,3145,3145,3145,0
|
|
20241127,125600,21268690,3145,3145,3145,3145,0
|
|
20241127,125500,21268690,3145,3145,3145,3145,0
|
|
20241127,125400,21268690,3145,3145,3145,3145,0
|
|
20241127,125300,21268690,3145,3145,3145,3145,0
|
|
20241127,125200,21268690,3145,3145,3145,3145,100
|
|
20241127,125100,20954190,3145,3145,3145,3145,2
|
|
20241127,125000,20947900,3145,3145,3145,3145,0
|
|
20241127,124900,20947900,3145,3145,3145,3145,1
|
|
20241127,124800,20944755,3150,3150,3150,3150,10
|
|
20241127,124700,20913255,3150,3150,3150,3150,0
|
|
20241127,124600,20913255,3150,3150,3150,3150,2
|
|
20241127,124500,20906955,3150,3150,3150,3150,0
|
|
20241127,124400,20906955,3150,3150,3150,3150,0
|
|
20241127,124300,20906955,3150,3150,3150,3150,0
|
|
20241127,124200,20906955,3150,3150,3150,3150,0
|
|
20241127,124100,20906955,3150,3150,3150,3150,0
|
|
20241127,124000,20906955,3150,3150,3150,3150,0
|
|
20241127,123900,20906955,3150,3150,3150,3150,0
|
|
20241127,123800,20906955,3150,3150,3150,3150,0
|
|
20241127,123700,20906955,3150,3150,3150,3150,0
|
|
20241127,123600,20906955,3150,3150,3150,3150,0
|
|
20241127,123500,20906955,3150,3150,3150,3150,0
|
|
20241127,123400,20906955,3150,3150,3150,3150,0
|
|
20241127,123300,20906955,3150,3150,3150,3150,0
|
|
20241127,123200,20906955,3150,3150,3150,3150,0
|
|
20241127,123100,20906955,3150,3150,3150,3150,0
|
|
20241127,123000,20906955,3150,3150,3150,3150,200
|
|
20241127,122900,20276955,3140,3140,3140,3140,0
|
|
20241127,122800,20276955,3140,3140,3140,3140,0
|
|
20241127,122700,20276955,3140,3140,3140,3140,0
|
|
20241127,122600,20276955,3140,3140,3140,3140,30
|
|
20241127,122500,20182755,3145,3145,3145,3145,452
|
|
20241127,122400,18761215,3140,3140,3140,3140,0
|
|
20241127,122300,18761215,3140,3140,3140,3140,0
|
|
20241127,122200,18761215,3140,3140,3140,3140,0
|
|
20241127,122100,18761215,3140,3140,3140,3140,0
|
|
20241127,122000,18761215,3140,3140,3140,3140,0
|
|
20241127,121900,18761215,3140,3140,3140,3140,0
|
|
20241127,121800,18761215,3140,3140,3140,3140,0
|
|
20241127,121700,18761215,3140,3140,3140,3140,0
|
|
20241127,121600,18761215,3140,3140,3140,3140,0
|
|
20241127,121500,18761215,3140,3140,3140,3140,0
|
|
20241127,121400,18761215,3140,3140,3140,3140,0
|
|
20241127,121300,18761215,3140,3140,3140,3140,0
|
|
20241127,121200,18761215,3140,3140,3140,3140,31
|
|
20241127,121100,18663875,3140,3140,3140,3140,0
|
|
20241127,121000,18663875,3140,3140,3140,3140,0
|
|
20241127,120900,18663875,3140,3140,3140,3140,7
|
|
20241127,120800,18641895,3145,3145,3145,3145,26
|
|
20241127,120700,18560125,3145,3145,3145,3145,0
|
|
20241127,120600,18560125,3145,3145,3145,3145,0
|
|
20241127,120500,18560125,3145,3145,3145,3145,0
|
|
20241127,120400,18560125,3145,3145,3145,3145,0
|
|
20241127,120300,18560125,3145,3145,3145,3145,0
|
|
20241127,120200,18560125,3145,3145,3145,3145,20
|
|
20241127,120100,18497225,3150,3150,3150,3150,0
|
|
20241127,120000,18497225,3150,3150,3150,3150,0
|
|
20241127,115900,18497225,3150,3150,3150,3150,0
|
|
20241127,115800,18497225,3150,3150,3150,3150,0
|
|
20241127,115700,18497225,3150,3150,3150,3150,0
|
|
20241127,115600,18497225,3150,3150,3150,3150,0
|
|
20241127,115500,18497225,3150,3150,3150,3150,0
|
|
20241127,115400,18497225,3150,3150,3150,3150,0
|
|
20241127,115300,18497225,3150,3150,3150,3150,0
|
|
20241127,115200,18497225,3150,3150,3150,3150,0
|
|
20241127,115100,18497225,3150,3150,3150,3150,20
|
|
20241127,115000,18434225,3140,3140,3140,3140,100
|
|
20241127,114900,18120225,3150,3150,3150,3150,0
|
|
20241127,114800,18120225,3150,3150,3150,3150,5
|
|
20241127,114700,18104475,3150,3150,3150,3150,0
|
|
20241127,114600,18104475,3150,3150,3150,3150,0
|
|
20241127,114500,18104475,3150,3150,3150,3150,6
|
|
20241127,114400,18085575,3150,3150,3150,3150,5
|
|
20241127,114300,18069825,3150,3150,3150,3145,113
|
|
20241127,114200,17714375,3150,3150,3150,3150,6
|
|
20241127,114100,17695475,3150,3150,3150,3150,5
|
|
20241127,114000,17679725,3150,3150,3150,3150,0
|
|
20241127,113900,17679725,3150,3150,3150,3150,5
|
|
20241127,113800,17663975,3150,3150,3150,3150,6
|
|
20241127,113700,17645075,3150,3150,3150,3150,15
|
|
20241127,113600,17597825,3150,3150,3150,3150,5
|
|
20241127,113500,17582075,3150,3150,3150,3150,5
|
|
20241127,113400,17566325,3150,3150,3150,3150,0
|
|
20241127,113300,17566325,3150,3150,3150,3150,6
|
|
20241127,113200,17547425,3150,3150,3150,3150,5
|
|
20241127,113100,17531675,3150,3150,3150,3150,5
|
|
20241127,113000,17515925,3150,3150,3150,3150,6
|
|
20241127,112900,17497025,3150,3150,3150,3150,5
|
|
20241127,112800,17481275,3150,3150,3150,3150,5
|
|
20241127,112700,17465525,3150,3150,3150,3150,0
|
|
20241127,112600,17465525,3150,3145,3150,3145,6
|
|
20241127,112500,17446630,3150,3150,3150,3150,6
|
|
20241127,112400,17427730,3150,3150,3150,3150,5
|
|
20241127,112300,17411980,3150,3150,3150,3150,5
|
|
20241127,112200,17396230,3145,3150,3150,3145,7
|
|
20241127,112100,17374185,3145,3145,3145,3145,3
|
|
20241127,112000,17364750,3150,3145,3150,3145,9
|
|
20241127,111900,17336420,3145,3145,3150,3145,10
|
|
20241127,111800,17304945,3145,3145,3150,3145,11
|
|
20241127,111700,17270325,3145,3145,3150,3145,11
|
|
20241127,111600,17235700,3145,3145,3150,3145,10
|
|
20241127,111500,17204225,3145,3150,3150,3145,10
|
|
20241127,111400,17172750,3145,3145,3145,3145,5
|
|
20241127,111300,17157025,3150,3150,3150,3150,6
|
|
20241127,111200,17138125,3150,3150,3150,3150,5
|
|
20241127,111100,17122375,3150,3150,3150,3150,5
|
|
20241127,111000,17106625,3150,3150,3150,3150,5
|
|
20241127,110900,17090875,3150,3150,3150,3150,6
|
|
20241127,110800,17071975,3150,3150,3150,3150,0
|
|
20241127,110700,17071975,3150,3150,3150,3150,5
|
|
20241127,110600,17056225,3150,3150,3150,3150,5
|
|
20241127,110500,17040475,3150,3150,3150,3150,6
|
|
20241127,110400,17021575,3150,3150,3150,3150,5
|
|
20241127,110300,17005825,3150,3150,3150,3150,5
|
|
20241127,110200,16990075,3150,3150,3150,3150,1
|
|
20241127,110100,16986925,3150,3150,3150,3150,6
|
|
20241127,110000,16968025,3150,3150,3150,3150,5
|
|
20241127,105900,16952275,3150,3150,3150,3150,5
|
|
20241127,105800,16936525,3150,3150,3150,3150,155
|
|
20241127,105700,16448275,3145,3150,3150,3145,16
|
|
20241127,105600,16397900,3150,3150,3150,3150,5
|
|
20241127,105500,16382150,3150,3150,3150,3150,0
|
|
20241127,105400,16382150,3150,3150,3150,3150,5
|
|
20241127,105300,16366400,3150,3150,3150,3150,8
|
|
20241127,105200,16341200,3150,3150,3150,3150,5
|
|
20241127,105100,16325450,3150,3150,3150,3150,5
|
|
20241127,105000,16309700,3150,3150,3150,3150,5
|
|
20241127,104900,16293950,3150,3150,3150,3150,0
|
|
20241127,104800,16293950,3150,3150,3150,3150,6
|
|
20241127,104700,16275050,3150,3150,3150,3150,5
|
|
20241127,104600,16259300,3150,3145,3150,3145,7
|
|
20241127,104500,16237260,3150,3150,3150,3150,6
|
|
20241127,104400,16218360,3150,3150,3150,3150,5
|
|
20241127,104300,16202610,3150,3150,3150,3150,0
|
|
20241127,104200,16202610,3150,3150,3150,3150,5
|
|
20241127,104100,16186860,3150,3150,3150,3150,5
|
|
20241127,104000,16171110,3150,3150,3150,3150,6
|
|
20241127,103900,16152210,3150,3150,3150,3150,5
|
|
20241127,103800,16136460,3150,3150,3150,3150,5
|
|
20241127,103700,16120710,3150,3150,3150,3150,6
|
|
20241127,103600,16101810,3145,3145,3145,3145,274
|
|
20241127,103500,15240080,3145,3145,3145,3145,5
|
|
20241127,103400,15224355,3145,3145,3145,3145,5
|
|
20241127,103300,15208630,3145,3145,3145,3145,5
|
|
20241127,103200,15192905,3145,3145,3145,3145,6
|
|
20241127,103100,15174035,3140,3145,3145,3140,44
|
|
20241127,103000,15035850,3145,3145,3145,3145,0
|
|
20241127,102900,15035850,3145,3145,3145,3145,7
|
|
20241127,102800,15013835,3145,3145,3145,3145,328
|
|
20241127,102700,13982275,3145,3145,3145,3145,5
|
|
20241127,102600,13966550,3145,3145,3145,3145,5
|
|
20241127,102500,13950825,3145,3145,3145,3145,7
|
|
20241127,102400,13928810,3145,3145,3145,3145,0
|
|
20241127,102300,13928810,3145,3145,3145,3145,12
|
|
20241127,102200,13891070,3145,3145,3145,3145,25
|
|
20241127,102100,13812445,3145,3145,3145,3145,38
|
|
20241127,102000,13692935,3145,3145,3145,3145,46
|
|
20241127,101900,13548265,3145,3145,3145,3145,5
|
|
20241127,101800,13532540,3145,3145,3145,3145,5
|
|
20241127,101700,13516815,3145,3145,3145,3145,0
|
|
20241127,101600,13516815,3145,3145,3145,3145,6
|
|
20241127,101500,13497945,3145,3145,3145,3145,390
|
|
20241127,101400,12271395,3145,3145,3145,3145,5
|
|
20241127,101300,12255670,3145,3145,3145,3145,5
|
|
20241127,101200,12239945,3145,3145,3145,3145,6
|
|
20241127,101100,12221075,3145,3145,3145,3145,88
|
|
20241127,101000,11944315,3145,3145,3145,3145,105
|
|
20241127,100900,11614090,3145,3145,3145,3145,5
|
|
20241127,100800,11598365,3145,3145,3145,3145,8
|
|
20241127,100700,11573205,3145,3145,3145,3145,5
|
|
20241127,100600,11557480,3145,3145,3145,3145,26
|
|
20241127,100500,11475710,3145,3145,3145,3145,0
|
|
20241127,100400,11475710,3145,3140,3145,3140,774
|
|
20241127,100300,9045325,3140,3140,3140,3140,25
|
|
20241127,100200,8966825,3140,3140,3140,3140,871
|
|
20241127,100100,6231885,3140,3140,3140,3140,10
|
|
20241127,100000,6200485,3140,3140,3140,3140,6
|
|
20241127,095900,6181645,3140,3140,3140,3140,5
|
|
20241127,095800,6165945,3140,3140,3140,3140,0
|
|
20241127,095700,6165945,3140,3140,3140,3140,15
|
|
20241127,095600,6118845,3140,3140,3140,3140,5
|
|
20241127,095500,6103145,3140,3140,3140,3140,6
|
|
20241127,095400,6084305,3140,3140,3140,3140,5
|
|
20241127,095300,6068605,3140,3140,3140,3140,5
|
|
20241127,095200,6052905,3140,3140,3140,3140,0
|
|
20241127,095100,6052905,3140,3140,3140,3140,6
|
|
20241127,095000,6034065,3140,3135,3140,3135,95
|
|
20241127,094900,5736215,3140,3140,3140,3140,5
|
|
20241127,094800,5720515,3135,3140,3140,3135,49
|
|
20241127,094700,5566875,3140,3140,3140,3140,25
|
|
20241127,094600,5488375,3140,3140,3140,3140,0
|
|
20241127,094500,5488375,3140,3140,3140,3140,200
|
|
20241127,094400,4860375,3140,3140,3140,3140,10
|
|
20241127,094300,4828975,3135,3135,3135,3135,500
|
|
20241127,094200,3261475,3140,3140,3140,3140,0
|
|
20241127,094100,3261475,3140,3140,3140,3140,5
|
|
20241127,094000,3245775,3140,3135,3140,3135,41
|
|
20241127,093900,3117235,3135,3135,3135,3135,0
|
|
20241127,093800,3117235,3135,3135,3135,3135,0
|
|
20241127,093700,3117235,3135,3135,3135,3135,0
|
|
20241127,093600,3117235,3135,3135,3135,3135,10
|
|
20241127,093500,3085885,3140,3140,3140,3140,2
|
|
20241127,093400,3079605,3145,3145,3145,3145,3
|
|
20241127,093300,3070170,3145,3145,3145,3145,55
|
|
20241127,093200,2897195,3145,3145,3145,3145,0
|
|
20241127,093100,2897195,3145,3145,3145,3145,43
|
|
20241127,093000,2761960,3135,3135,3135,3135,0
|
|
20241127,092900,2761960,3135,3135,3135,3135,0
|
|
20241127,092800,2761960,3135,3135,3135,3135,0
|
|
20241127,092700,2761960,3135,3135,3135,3135,0
|
|
20241127,092600,2761960,3135,3135,3135,3135,0
|
|
20241127,092500,2761960,3135,3135,3135,3135,0
|
|
20241127,092400,2761960,3135,3135,3135,3135,1
|
|
20241127,092300,2758825,3145,3145,3145,3145,1
|
|
20241127,092200,2755680,3140,3140,3140,3140,0
|
|
20241127,092100,2755680,3140,3140,3140,3140,0
|
|
20241127,092000,2755680,3140,3140,3140,3140,0
|
|
20241127,091900,2755680,3140,3140,3140,3140,1
|
|
20241127,091800,2752540,3140,3140,3140,3140,0
|
|
20241127,091700,2752540,3140,3140,3140,3140,1
|
|
20241127,091600,2749400,3135,3135,3135,3135,43
|
|
20241127,091500,2614595,3135,3135,3135,3135,20
|
|
20241127,091400,2551895,3135,3135,3135,3135,291
|
|
20241127,091300,1639610,3135,3135,3135,3135,0
|
|
20241127,091200,1639610,3135,3135,3135,3135,0
|
|
20241127,091100,1639610,3135,3135,3135,3135,3
|
|
20241127,091000,1630205,3135,3135,3135,3135,0
|
|
20241127,090900,1630205,3135,3135,3135,3135,143
|
|
20241127,090800,1181900,3135,3135,3135,3135,0
|
|
20241127,090700,1181900,3135,3135,3135,3135,0
|
|
20241127,090600,1181900,3135,3135,3135,3135,0
|
|
20241127,090500,1181900,3135,3140,3140,3135,300
|
|
20241127,090400,241395,3135,3135,3135,3135,0
|
|
20241127,090300,241395,3135,3135,3135,3135,0
|
|
20241127,090200,241395,3135,3135,3135,3135,0
|
|
20241127,090100,241395,3135,3135,3135,3135,0
|
|
20241127,090000,241395,3135,3135,3135,3135,77
|