670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200700,55632970,3710,3710,3710,3710,326
|
|
20241127,200600,55632970,3710,3710,3710,3710,0
|
|
20241127,200500,55632970,3710,3710,3710,3710,0
|
|
20241127,200400,55632970,3710,3710,3710,3710,0
|
|
20241127,200300,55632970,3710,3710,3710,3710,0
|
|
20241127,200200,55632970,3710,3710,3710,3710,0
|
|
20241127,200100,55632970,3710,3710,3710,3710,0
|
|
20241127,200000,55632970,3710,3710,3710,3710,0
|
|
20241127,195900,55632970,3710,3710,3710,3710,0
|
|
20241127,195800,55632970,3710,3710,3710,3710,0
|
|
20241127,195700,55632970,3710,3710,3710,3710,0
|
|
20241127,195600,55632970,3710,3710,3710,3710,0
|
|
20241127,195500,55632970,3710,3710,3710,3710,0
|
|
20241127,195400,55632970,3710,3710,3710,3710,0
|
|
20241127,195300,55632970,3710,3710,3710,3710,0
|
|
20241127,195200,55632970,3710,3710,3710,3710,0
|
|
20241127,195100,55632970,3710,3710,3710,3710,0
|
|
20241127,195000,55632970,3710,3710,3710,3710,0
|
|
20241127,194900,55632970,3710,3710,3710,3710,0
|
|
20241127,194800,55632970,3710,3710,3710,3710,0
|
|
20241127,194700,55632970,3710,3710,3710,3710,0
|
|
20241127,194600,55632970,3710,3710,3710,3710,0
|
|
20241127,194500,55632970,3710,3710,3710,3710,0
|
|
20241127,194400,55632970,3710,3710,3710,3710,0
|
|
20241127,194300,55632970,3710,3710,3710,3710,0
|
|
20241127,194200,55632970,3710,3710,3710,3710,0
|
|
20241127,194100,55632970,3710,3710,3710,3710,0
|
|
20241127,194000,55632970,3710,3710,3710,3710,0
|
|
20241127,193900,55632970,3710,3710,3710,3710,0
|
|
20241127,193800,55632970,3710,3710,3710,3710,0
|
|
20241127,193700,55632970,3710,3710,3710,3710,326
|
|
20241127,193600,55632970,3710,3710,3710,3710,0
|
|
20241127,193500,55632970,3710,3710,3710,3710,0
|
|
20241127,193400,55632970,3710,3710,3710,3710,0
|
|
20241127,193300,55632970,3710,3710,3710,3710,0
|
|
20241127,193200,55632970,3710,3710,3710,3710,0
|
|
20241127,193100,55632970,3710,3710,3710,3710,0
|
|
20241127,193000,55632970,3710,3710,3710,3710,0
|
|
20241127,192900,55632970,3710,3710,3710,3710,0
|
|
20241127,192800,55632970,3710,3710,3710,3710,0
|
|
20241127,192700,55632970,3710,3710,3710,3710,0
|
|
20241127,192600,55632970,3710,3710,3710,3710,0
|
|
20241127,192500,55632970,3710,3710,3710,3710,0
|
|
20241127,192400,55632970,3710,3710,3710,3710,0
|
|
20241127,192300,55632970,3710,3710,3710,3710,0
|
|
20241127,192200,55632970,3710,3710,3710,3710,0
|
|
20241127,192100,55632970,3710,3710,3710,3710,0
|
|
20241127,192000,55632970,3710,3710,3710,3710,0
|
|
20241127,191900,55632970,3710,3710,3710,3710,0
|
|
20241127,191800,55632970,3710,3710,3710,3710,0
|
|
20241127,191700,55632970,3710,3710,3710,3710,0
|
|
20241127,191600,55632970,3710,3710,3710,3710,0
|
|
20241127,191500,55632970,3710,3710,3710,3710,0
|
|
20241127,191400,55632970,3710,3710,3710,3710,0
|
|
20241127,191300,55632970,3710,3710,3710,3710,0
|
|
20241127,191200,55632970,3710,3710,3710,3710,0
|
|
20241127,191100,55632970,3710,3710,3710,3710,0
|
|
20241127,191000,55632970,3710,3710,3710,3710,0
|
|
20241127,190900,55632970,3710,3710,3710,3710,0
|
|
20241127,190800,55632970,3710,3710,3710,3710,0
|
|
20241127,190700,55632970,3710,3710,3710,3710,326
|
|
20241127,190600,55632970,3710,3710,3710,3710,0
|
|
20241127,190500,55632970,3710,3710,3710,3710,0
|
|
20241127,190400,55632970,3710,3710,3710,3710,0
|
|
20241127,190300,55632970,3710,3710,3710,3710,0
|
|
20241127,190200,55632970,3710,3710,3710,3710,0
|
|
20241127,190100,55632970,3710,3710,3710,3710,0
|
|
20241127,190000,55632970,3710,3710,3710,3710,0
|
|
20241127,185900,55632970,3710,3710,3710,3710,0
|
|
20241127,185800,55632970,3710,3710,3710,3710,0
|
|
20241127,185700,55632970,3710,3710,3710,3710,0
|
|
20241127,185600,55632970,3710,3710,3710,3710,0
|
|
20241127,185500,55632970,3710,3710,3710,3710,0
|
|
20241127,185400,55632970,3710,3710,3710,3710,0
|
|
20241127,185300,55632970,3710,3710,3710,3710,0
|
|
20241127,185200,55632970,3710,3710,3710,3710,0
|
|
20241127,185100,55632970,3710,3710,3710,3710,0
|
|
20241127,185000,55632970,3710,3710,3710,3710,0
|
|
20241127,184900,55632970,3710,3710,3710,3710,0
|
|
20241127,184800,55632970,3710,3710,3710,3710,0
|
|
20241127,184700,55632970,3710,3710,3710,3710,0
|
|
20241127,184600,55632970,3710,3710,3710,3710,0
|
|
20241127,184500,55632970,3710,3710,3710,3710,0
|
|
20241127,184400,55632970,3710,3710,3710,3710,0
|
|
20241127,184300,55632970,3710,3710,3710,3710,0
|
|
20241127,184200,55632970,3710,3710,3710,3710,0
|
|
20241127,184100,55632970,3710,3710,3710,3710,0
|
|
20241127,184000,55632970,3710,3710,3710,3710,0
|
|
20241127,183900,55632970,3710,3710,3710,3710,0
|
|
20241127,183800,55632970,3710,3710,3710,3710,0
|
|
20241127,183700,55632970,3710,3710,3710,3710,326
|
|
20241127,183600,55632970,3710,3710,3710,3710,0
|
|
20241127,183500,55632970,3710,3710,3710,3710,0
|
|
20241127,183400,55632970,3710,3710,3710,3710,0
|
|
20241127,183300,55632970,3710,3710,3710,3710,0
|
|
20241127,183200,55632970,3710,3710,3710,3710,0
|
|
20241127,183100,55632970,3710,3710,3710,3710,0
|
|
20241127,183000,55632970,3710,3710,3710,3710,0
|
|
20241127,182900,55632970,3710,3710,3710,3710,0
|
|
20241127,182800,55632970,3710,3710,3710,3710,0
|
|
20241127,182700,55632970,3710,3710,3710,3710,0
|
|
20241127,182600,55632970,3710,3710,3710,3710,0
|
|
20241127,182500,55632970,3710,3710,3710,3710,0
|
|
20241127,182400,55632970,3710,3710,3710,3710,0
|
|
20241127,182300,55632970,3710,3710,3710,3710,0
|
|
20241127,182200,55632970,3710,3710,3710,3710,0
|
|
20241127,182100,55632970,3710,3710,3710,3710,0
|
|
20241127,182000,55632970,3710,3710,3710,3710,0
|
|
20241127,181900,55632970,3710,3710,3710,3710,0
|
|
20241127,181800,55632970,3710,3710,3710,3710,0
|
|
20241127,181700,55632970,3710,3710,3710,3710,0
|
|
20241127,181600,55632970,3710,3710,3710,3710,0
|
|
20241127,181500,55632970,3710,3710,3710,3710,0
|
|
20241127,181400,55632970,3710,3710,3710,3710,0
|
|
20241127,181300,55632970,3710,3710,3710,3710,0
|
|
20241127,181200,55632970,3710,3710,3710,3710,0
|
|
20241127,181100,55632970,3710,3710,3710,3710,0
|
|
20241127,181000,55632970,3710,3710,3710,3710,0
|
|
20241127,180900,55632970,3710,3710,3710,3710,0
|
|
20241127,180800,55632970,3710,3710,3710,3710,0
|
|
20241127,180700,55632970,3710,3710,3710,3710,326
|
|
20241127,180600,55632970,3710,3710,3710,3710,0
|
|
20241127,180500,55632970,3710,3710,3710,3710,0
|
|
20241127,180400,55632970,3710,3710,3710,3710,0
|
|
20241127,180300,55632970,3710,3710,3710,3710,0
|
|
20241127,180200,55632970,3710,3710,3710,3710,0
|
|
20241127,180100,55632970,3710,3710,3710,3710,0
|
|
20241127,180000,55632970,3710,3710,3710,3710,0
|
|
20241127,175900,55632970,3710,3710,3710,3710,0
|
|
20241127,175800,55632970,3710,3710,3710,3710,0
|
|
20241127,175700,55632970,3710,3710,3710,3710,0
|
|
20241127,175600,55632970,3710,3710,3710,3710,0
|
|
20241127,175500,55632970,3710,3710,3710,3710,0
|
|
20241127,175400,55632970,3710,3710,3710,3710,0
|
|
20241127,175300,55632970,3710,3710,3710,3710,0
|
|
20241127,175200,55632970,3710,3710,3710,3710,0
|
|
20241127,175100,55632970,3710,3710,3710,3710,0
|
|
20241127,175000,55632970,3710,3710,3710,3710,0
|
|
20241127,174900,55632970,3710,3710,3710,3710,0
|
|
20241127,174800,55632970,3710,3710,3710,3710,0
|
|
20241127,174700,55632970,3710,3710,3710,3710,0
|
|
20241127,174600,55632970,3710,3710,3710,3710,0
|
|
20241127,174500,55632970,3710,3710,3710,3710,0
|
|
20241127,174400,55632970,3710,3710,3710,3710,0
|
|
20241127,174300,55632970,3710,3710,3710,3710,0
|
|
20241127,174200,55632970,3710,3710,3710,3710,0
|
|
20241127,174100,55632970,3710,3710,3710,3710,0
|
|
20241127,174000,55632970,3710,3710,3710,3710,0
|
|
20241127,173900,55632970,3710,3710,3710,3710,0
|
|
20241127,173800,55632970,3710,3710,3710,3710,0
|
|
20241127,173700,55632970,3710,3710,3710,3710,326
|
|
20241127,173600,55632970,3710,3710,3710,3710,0
|
|
20241127,173500,55632970,3710,3710,3710,3710,0
|
|
20241127,173400,55632970,3710,3710,3710,3710,0
|
|
20241127,173300,55632970,3710,3710,3710,3710,0
|
|
20241127,173200,55632970,3710,3710,3710,3710,0
|
|
20241127,173100,55632970,3710,3710,3710,3710,0
|
|
20241127,173000,55632970,3710,3710,3710,3710,0
|
|
20241127,172900,55632970,3710,3710,3710,3710,0
|
|
20241127,172800,55632970,3710,3710,3710,3710,0
|
|
20241127,172700,55632970,3710,3710,3710,3710,0
|
|
20241127,172600,55632970,3710,3710,3710,3710,0
|
|
20241127,172500,55632970,3710,3710,3710,3710,0
|
|
20241127,172400,55632970,3710,3710,3710,3710,0
|
|
20241127,172300,55632970,3710,3710,3710,3710,0
|
|
20241127,172200,55632970,3710,3710,3710,3710,0
|
|
20241127,172100,55632970,3710,3710,3710,3710,0
|
|
20241127,172000,55632970,3710,3710,3710,3710,0
|
|
20241127,171900,55632970,3710,3710,3710,3710,0
|
|
20241127,171800,55632970,3710,3710,3710,3710,0
|
|
20241127,171700,55632970,3710,3710,3710,3710,0
|
|
20241127,171600,55632970,3710,3710,3710,3710,0
|
|
20241127,171500,55632970,3710,3710,3710,3710,0
|
|
20241127,171400,55632970,3710,3710,3710,3710,0
|
|
20241127,171300,55632970,3710,3710,3710,3710,0
|
|
20241127,171200,55632970,3710,3710,3710,3710,0
|
|
20241127,171100,55632970,3710,3710,3710,3710,0
|
|
20241127,171000,55632970,3710,3710,3710,3710,0
|
|
20241127,170900,55632970,3710,3710,3710,3710,0
|
|
20241127,170800,55632970,3710,3710,3710,3710,0
|
|
20241127,170700,55632970,3710,3710,3710,3710,326
|
|
20241127,170600,55632970,3710,3710,3710,3710,0
|
|
20241127,170500,55632970,3710,3710,3710,3710,0
|
|
20241127,170400,55632970,3710,3710,3710,3710,0
|
|
20241127,170300,55632970,3710,3710,3710,3710,0
|
|
20241127,170200,55632970,3710,3710,3710,3710,0
|
|
20241127,170100,55632970,3710,3710,3710,3710,0
|
|
20241127,170000,55632970,3710,3710,3710,3710,0
|
|
20241127,165900,55632970,3710,3710,3710,3710,0
|
|
20241127,165800,55632970,3710,3710,3710,3710,0
|
|
20241127,165700,55632970,3710,3710,3710,3710,0
|
|
20241127,165600,55632970,3710,3710,3710,3710,0
|
|
20241127,165500,55632970,3710,3710,3710,3710,0
|
|
20241127,165400,55632970,3710,3710,3710,3710,0
|
|
20241127,165300,55632970,3710,3710,3710,3710,0
|
|
20241127,165200,55632970,3710,3710,3710,3710,0
|
|
20241127,165100,55632970,3710,3710,3710,3710,0
|
|
20241127,165000,55632970,3710,3710,3710,3710,0
|
|
20241127,164900,55632970,3710,3710,3710,3710,0
|
|
20241127,164800,55632970,3710,3710,3710,3710,0
|
|
20241127,164700,55632970,3710,3710,3710,3710,0
|
|
20241127,164600,55632970,3710,3710,3710,3710,0
|
|
20241127,164500,55632970,3710,3710,3710,3710,0
|
|
20241127,164400,55632970,3710,3710,3710,3710,0
|
|
20241127,164300,55632970,3710,3710,3710,3710,0
|
|
20241127,164200,55632970,3710,3710,3710,3710,0
|
|
20241127,164100,55632970,3710,3710,3710,3710,0
|
|
20241127,164000,55632970,3710,3710,3710,3710,0
|
|
20241127,163900,55632970,3710,3710,3710,3710,0
|
|
20241127,163800,55632970,3710,3710,3710,3710,0
|
|
20241127,163700,55632970,3710,3710,3710,3710,326
|
|
20241127,163600,55632970,3710,3710,3710,3710,0
|
|
20241127,163500,55632970,3710,3710,3710,3710,0
|
|
20241127,163400,55632970,3710,3710,3710,3710,0
|
|
20241127,163300,55632970,3710,3710,3710,3710,0
|
|
20241127,163200,55632970,3710,3710,3710,3710,0
|
|
20241127,163100,55632970,3710,3710,3710,3710,0
|
|
20241127,163000,55632970,3710,3710,3710,3710,0
|
|
20241127,162900,55632970,3710,3710,3710,3710,0
|
|
20241127,162800,55632970,3710,3710,3710,3710,0
|
|
20241127,162700,55632970,3710,3710,3710,3710,0
|
|
20241127,162600,55632970,3710,3710,3710,3710,0
|
|
20241127,162500,55632970,3710,3710,3710,3710,0
|
|
20241127,162400,55632970,3710,3710,3710,3710,0
|
|
20241127,162300,55632970,3710,3710,3710,3710,0
|
|
20241127,162200,55632970,3710,3710,3710,3710,0
|
|
20241127,162100,55632970,3710,3710,3710,3710,0
|
|
20241127,162000,55632970,3710,3710,3710,3710,0
|
|
20241127,161900,55632970,3710,3710,3710,3710,0
|
|
20241127,161800,55632970,3710,3710,3710,3710,0
|
|
20241127,161700,55632970,3710,3710,3710,3710,0
|
|
20241127,161600,55632970,3710,3710,3710,3710,0
|
|
20241127,161500,55632970,3710,3710,3710,3710,0
|
|
20241127,161400,55632970,3710,3710,3710,3710,0
|
|
20241127,161300,55632970,3710,3710,3710,3710,0
|
|
20241127,161200,55632970,3710,3710,3710,3710,0
|
|
20241127,161100,55632970,3710,3710,3710,3710,0
|
|
20241127,161000,55632970,3710,3710,3710,3710,0
|
|
20241127,160900,55632970,3710,3710,3710,3710,0
|
|
20241127,160800,55632970,3710,3710,3710,3710,0
|
|
20241127,160700,55632970,3710,3710,3710,3710,326
|
|
20241127,160600,55632970,3710,3710,3710,3710,0
|
|
20241127,160500,55632970,3710,3710,3710,3710,0
|
|
20241127,160400,55632970,3710,3710,3710,3710,0
|
|
20241127,160300,55632970,3710,3710,3710,3710,0
|
|
20241127,160200,55632970,3710,3710,3710,3710,0
|
|
20241127,160100,55632970,3710,3710,3710,3710,0
|
|
20241127,160000,55632970,3710,3710,3710,3710,0
|
|
20241127,155900,55632970,3710,3710,3710,3710,0
|
|
20241127,155800,55632970,3710,3710,3710,3710,0
|
|
20241127,155700,55632970,3710,3710,3710,3710,0
|
|
20241127,155600,55632970,3710,3710,3710,3710,0
|
|
20241127,155500,55632970,3710,3710,3710,3710,0
|
|
20241127,155400,55632970,3710,3710,3710,3710,0
|
|
20241127,155300,55632970,3710,3710,3710,3710,0
|
|
20241127,155200,55632970,3710,3710,3710,3710,0
|
|
20241127,155100,55632970,3710,3710,3710,3710,0
|
|
20241127,155000,55632970,3710,3710,3710,3710,0
|
|
20241127,154900,55632970,3710,3710,3710,3710,0
|
|
20241127,154800,55632970,3710,3710,3710,3710,0
|
|
20241127,154700,55632970,3710,3710,3710,3710,0
|
|
20241127,154600,55632970,3710,3710,3710,3710,0
|
|
20241127,154500,55632970,3710,3710,3710,3710,0
|
|
20241127,154400,55632970,3710,3710,3710,3710,0
|
|
20241127,154300,55632970,3710,3710,3710,3710,0
|
|
20241127,154200,55632970,3710,3710,3710,3710,0
|
|
20241127,154100,55632970,3710,3710,3710,3710,0
|
|
20241127,154000,55632970,3710,3710,3710,3710,0
|
|
20241127,153900,55632970,3710,3710,3710,3710,0
|
|
20241127,153800,55632970,3710,3710,3710,3710,0
|
|
20241127,153700,55632970,3710,3710,3710,3710,326
|
|
20241127,153600,55632970,3710,3710,3710,3710,0
|
|
20241127,153500,55632970,3710,3710,3710,3710,0
|
|
20241127,153400,55632970,3710,3710,3710,3710,0
|
|
20241127,153300,55632970,3710,3710,3710,3710,0
|
|
20241127,153200,55632970,3710,3710,3710,3710,0
|
|
20241127,153100,55632970,3710,3710,3710,3710,0
|
|
20241127,153000,55632970,3710,3710,3710,3710,326
|
|
20241127,152900,54423510,3685,3685,3685,3685,0
|
|
20241127,152800,54423510,3685,3685,3685,3685,0
|
|
20241127,152700,54423510,3685,3685,3685,3685,0
|
|
20241127,152600,54423510,3685,3685,3685,3685,0
|
|
20241127,152500,54423510,3685,3685,3685,3685,0
|
|
20241127,152400,54423510,3685,3685,3685,3685,0
|
|
20241127,152300,54423510,3685,3685,3685,3685,0
|
|
20241127,152200,54423510,3685,3685,3685,3685,0
|
|
20241127,152100,54423510,3685,3685,3685,3685,0
|
|
20241127,152000,54423510,3685,3685,3685,3685,0
|
|
20241127,151900,54423510,3685,3690,3690,3685,137
|
|
20241127,151800,53918650,3685,3685,3685,3685,0
|
|
20241127,151700,53918650,3685,3685,3685,3685,0
|
|
20241127,151600,53918650,3685,3685,3685,3685,0
|
|
20241127,151500,53918650,3685,3710,3710,3685,1718
|
|
20241127,151400,47573670,3715,3705,3715,3705,50
|
|
20241127,151300,47388070,3705,3705,3705,3705,0
|
|
20241127,151200,47388070,3705,3705,3705,3705,0
|
|
20241127,151100,47388070,3705,3705,3705,3705,0
|
|
20241127,151000,47388070,3705,3705,3705,3705,0
|
|
20241127,150900,47388070,3705,3705,3705,3705,0
|
|
20241127,150800,47388070,3705,3705,3705,3705,0
|
|
20241127,150700,47388070,3705,3705,3705,3705,1
|
|
20241127,150600,47384365,3705,3705,3705,3705,1
|
|
20241127,150500,47380660,3690,3690,3690,3690,0
|
|
20241127,150400,47380660,3690,3690,3690,3690,0
|
|
20241127,150300,47380660,3690,3690,3690,3690,35
|
|
20241127,150200,47251510,3705,3705,3705,3705,0
|
|
20241127,150100,47251510,3705,3695,3705,3695,301
|
|
20241127,150000,46136315,3695,3695,3695,3695,0
|
|
20241127,145900,46136315,3695,3695,3695,3695,0
|
|
20241127,145800,46136315,3695,3695,3695,3695,0
|
|
20241127,145700,46136315,3695,3705,3705,3695,16
|
|
20241127,145600,46077125,3705,3705,3705,3705,2
|
|
20241127,145500,46069715,3695,3700,3700,3695,169
|
|
20241127,145400,45445255,3700,3700,3700,3700,0
|
|
20241127,145300,45445255,3700,3700,3700,3700,0
|
|
20241127,145200,45445255,3700,3700,3700,3700,4
|
|
20241127,145100,45430455,3695,3695,3695,3695,1
|
|
20241127,145000,45426760,3695,3695,3695,3695,0
|
|
20241127,144900,45426760,3695,3695,3695,3695,4
|
|
20241127,144800,45411980,3695,3695,3695,3695,0
|
|
20241127,144700,45411980,3695,3695,3695,3695,0
|
|
20241127,144600,45411980,3695,3695,3695,3695,0
|
|
20241127,144500,45411980,3695,3695,3695,3695,0
|
|
20241127,144400,45411980,3695,3695,3695,3695,0
|
|
20241127,144300,45411980,3695,3695,3695,3695,0
|
|
20241127,144200,45411980,3695,3690,3695,3690,157
|
|
20241127,144100,44832150,3690,3690,3690,3690,21
|
|
20241127,144000,44754660,3695,3695,3695,3695,327
|
|
20241127,143900,43546395,3695,3690,3695,3690,29
|
|
20241127,143800,43439250,3690,3690,3690,3690,30
|
|
20241127,143700,43328550,3690,3690,3690,3690,2
|
|
20241127,143600,43321170,3690,3690,3690,3690,1
|
|
20241127,143500,43317480,3690,3690,3690,3690,2
|
|
20241127,143400,43310100,3690,3685,3690,3685,129
|
|
20241127,143300,42834385,3685,3685,3685,3685,5
|
|
20241127,143200,42815960,3685,3685,3685,3685,0
|
|
20241127,143100,42815960,3685,3685,3685,3685,0
|
|
20241127,143000,42815960,3685,3685,3685,3685,70
|
|
20241127,142900,42558010,3680,3680,3680,3680,657
|
|
20241127,142800,40140250,3685,3685,3685,3685,0
|
|
20241127,142700,40140250,3685,3685,3685,3685,289
|
|
20241127,142600,39075285,3690,3690,3690,3690,16
|
|
20241127,142500,39016245,3695,3695,3695,3695,5
|
|
20241127,142400,38997770,3690,3690,3690,3690,0
|
|
20241127,142300,38997770,3690,3690,3690,3690,35
|
|
20241127,142200,38868620,3690,3690,3690,3690,0
|
|
20241127,142100,38868620,3690,3690,3690,3690,0
|
|
20241127,142000,38868620,3690,3690,3690,3690,0
|
|
20241127,141900,38868620,3690,3690,3690,3690,99
|
|
20241127,141800,38503310,3685,3685,3685,3685,0
|
|
20241127,141700,38503310,3685,3685,3685,3685,0
|
|
20241127,141600,38503310,3685,3685,3685,3685,0
|
|
20241127,141500,38503310,3685,3690,3690,3685,1196
|
|
20241127,141400,34091050,3690,3690,3690,3690,0
|
|
20241127,141300,34091050,3690,3690,3690,3690,0
|
|
20241127,141200,34091050,3690,3690,3690,3690,0
|
|
20241127,141100,34091050,3690,3690,3690,3690,0
|
|
20241127,141000,34091050,3690,3690,3690,3690,0
|
|
20241127,140900,34091050,3690,3690,3690,3690,0
|
|
20241127,140800,34091050,3690,3690,3690,3690,0
|
|
20241127,140700,34091050,3690,3690,3690,3690,0
|
|
20241127,140600,34091050,3690,3690,3690,3690,0
|
|
20241127,140500,34091050,3690,3690,3690,3690,1
|
|
20241127,140400,34087360,3690,3690,3690,3690,40
|
|
20241127,140300,33939760,3690,3690,3690,3690,10
|
|
20241127,140200,33902860,3690,3690,3690,3690,0
|
|
20241127,140100,33902860,3690,3690,3690,3690,0
|
|
20241127,140000,33902860,3690,3690,3690,3690,0
|
|
20241127,135900,33902860,3690,3690,3690,3690,0
|
|
20241127,135800,33902860,3690,3690,3690,3690,0
|
|
20241127,135700,33902860,3690,3690,3690,3690,1
|
|
20241127,135600,33899170,3690,3690,3690,3690,104
|
|
20241127,135500,33515410,3700,3700,3700,3700,0
|
|
20241127,135400,33515410,3700,3700,3700,3700,0
|
|
20241127,135300,33515410,3700,3700,3700,3700,0
|
|
20241127,135200,33515410,3700,3700,3700,3700,0
|
|
20241127,135100,33515410,3700,3700,3700,3700,0
|
|
20241127,135000,33515410,3700,3700,3700,3700,0
|
|
20241127,134900,33515410,3700,3700,3700,3700,0
|
|
20241127,134800,33515410,3700,3695,3700,3695,13
|
|
20241127,134700,33467360,3695,3695,3695,3695,0
|
|
20241127,134600,33467360,3695,3695,3695,3695,130
|
|
20241127,134500,32987010,3690,3690,3690,3690,0
|
|
20241127,134400,32987010,3690,3690,3690,3690,0
|
|
20241127,134300,32987010,3690,3690,3690,3690,0
|
|
20241127,134200,32987010,3690,3690,3690,3690,0
|
|
20241127,134100,32987010,3690,3690,3690,3690,0
|
|
20241127,134000,32987010,3690,3690,3690,3690,0
|
|
20241127,133900,32987010,3690,3690,3690,3690,0
|
|
20241127,133800,32987010,3690,3690,3690,3690,0
|
|
20241127,133700,32987010,3690,3690,3690,3690,0
|
|
20241127,133600,32987010,3690,3690,3690,3690,0
|
|
20241127,133500,32987010,3690,3690,3690,3690,272
|
|
20241127,133400,31983330,3685,3685,3685,3685,3
|
|
20241127,133300,31972275,3685,3685,3685,3685,0
|
|
20241127,133200,31972275,3685,3685,3685,3685,0
|
|
20241127,133100,31972275,3685,3685,3685,3685,8
|
|
20241127,133000,31942795,3690,3690,3690,3690,2
|
|
20241127,132900,31935415,3690,3690,3690,3690,1
|
|
20241127,132800,31931725,3680,3680,3680,3680,0
|
|
20241127,132700,31931725,3680,3680,3680,3680,0
|
|
20241127,132600,31931725,3680,3680,3680,3680,0
|
|
20241127,132500,31931725,3680,3680,3680,3680,0
|
|
20241127,132400,31931725,3680,3680,3680,3680,0
|
|
20241127,132300,31931725,3680,3680,3680,3680,0
|
|
20241127,132200,31931725,3680,3680,3680,3680,1
|
|
20241127,132100,31928045,3685,3685,3685,3685,0
|
|
20241127,132000,31928045,3685,3685,3685,3685,0
|
|
20241127,131900,31928045,3685,3685,3685,3685,16
|
|
20241127,131800,31869085,3685,3685,3685,3685,0
|
|
20241127,131700,31869085,3685,3685,3685,3685,0
|
|
20241127,131600,31869085,3685,3685,3685,3685,0
|
|
20241127,131500,31869085,3685,3685,3685,3685,0
|
|
20241127,131400,31869085,3685,3685,3685,3685,0
|
|
20241127,131300,31869085,3685,3685,3685,3685,10
|
|
20241127,131200,31832235,3685,3685,3685,3685,0
|
|
20241127,131100,31832235,3685,3685,3685,3685,0
|
|
20241127,131000,31832235,3685,3685,3685,3685,120
|
|
20241127,130900,31390035,3680,3680,3680,3680,0
|
|
20241127,130800,31390035,3680,3680,3680,3680,0
|
|
20241127,130700,31390035,3680,3680,3680,3680,0
|
|
20241127,130600,31390035,3680,3680,3680,3680,0
|
|
20241127,130500,31390035,3680,3680,3680,3680,0
|
|
20241127,130400,31390035,3680,3680,3680,3680,0
|
|
20241127,130300,31390035,3680,3680,3680,3680,0
|
|
20241127,130200,31390035,3680,3680,3680,3680,0
|
|
20241127,130100,31390035,3680,3680,3680,3680,22
|
|
20241127,130000,31309075,3680,3680,3680,3680,0
|
|
20241127,125900,31309075,3680,3680,3680,3680,0
|
|
20241127,125800,31309075,3680,3680,3680,3680,0
|
|
20241127,125700,31309075,3680,3680,3680,3680,0
|
|
20241127,125600,31309075,3680,3680,3680,3680,0
|
|
20241127,125500,31309075,3680,3680,3680,3680,10
|
|
20241127,125400,31272275,3680,3680,3680,3680,0
|
|
20241127,125300,31272275,3680,3680,3680,3680,210
|
|
20241127,125200,30499475,3680,3680,3680,3680,0
|
|
20241127,125100,30499475,3680,3680,3680,3680,0
|
|
20241127,125000,30499475,3680,3680,3680,3680,300
|
|
20241127,124900,29395475,3685,3685,3685,3685,0
|
|
20241127,124800,29395475,3685,3685,3685,3685,0
|
|
20241127,124700,29395475,3685,3685,3685,3685,0
|
|
20241127,124600,29395475,3685,3685,3685,3685,0
|
|
20241127,124500,29395475,3685,3685,3685,3685,138
|
|
20241127,124400,28886945,3680,3680,3680,3680,0
|
|
20241127,124300,28886945,3680,3680,3680,3680,0
|
|
20241127,124200,28886945,3680,3680,3680,3680,0
|
|
20241127,124100,28886945,3680,3680,3680,3680,0
|
|
20241127,124000,28886945,3680,3680,3680,3680,0
|
|
20241127,123900,28886945,3680,3680,3680,3680,0
|
|
20241127,123800,28886945,3680,3680,3680,3680,0
|
|
20241127,123700,28886945,3680,3680,3680,3680,0
|
|
20241127,123600,28886945,3680,3680,3680,3680,0
|
|
20241127,123500,28886945,3680,3680,3680,3680,0
|
|
20241127,123400,28886945,3680,3680,3680,3680,0
|
|
20241127,123300,28886945,3680,3680,3680,3680,0
|
|
20241127,123200,28886945,3680,3680,3680,3680,1
|
|
20241127,123100,28883265,3680,3680,3680,3680,0
|
|
20241127,123000,28883265,3680,3680,3680,3680,0
|
|
20241127,122900,28883265,3680,3680,3680,3680,0
|
|
20241127,122800,28883265,3680,3680,3680,3680,0
|
|
20241127,122700,28883265,3680,3680,3680,3680,44
|
|
20241127,122600,28721345,3680,3680,3680,3680,65
|
|
20241127,122500,28482145,3680,3680,3680,3680,0
|
|
20241127,122400,28482145,3680,3680,3680,3680,0
|
|
20241127,122300,28482145,3680,3680,3680,3680,67
|
|
20241127,122200,28235585,3680,3680,3680,3680,0
|
|
20241127,122100,28235585,3680,3680,3680,3680,0
|
|
20241127,122000,28235585,3680,3685,3685,3680,1681
|
|
20241127,121900,22046480,3690,3690,3690,3690,0
|
|
20241127,121800,22046480,3690,3690,3690,3690,0
|
|
20241127,121700,22046480,3690,3690,3690,3690,0
|
|
20241127,121600,22046480,3690,3690,3690,3690,0
|
|
20241127,121500,22046480,3690,3690,3690,3690,0
|
|
20241127,121400,22046480,3690,3690,3690,3690,916
|
|
20241127,121300,18666440,3695,3695,3695,3695,0
|
|
20241127,121200,18666440,3695,3695,3695,3695,0
|
|
20241127,121100,18666440,3695,3695,3695,3695,0
|
|
20241127,121000,18666440,3695,3695,3695,3695,0
|
|
20241127,120900,18666440,3695,3695,3695,3695,226
|
|
20241127,120800,17831370,3690,3690,3690,3690,0
|
|
20241127,120700,17831370,3690,3690,3690,3690,0
|
|
20241127,120600,17831370,3690,3690,3690,3690,0
|
|
20241127,120500,17831370,3690,3690,3690,3690,0
|
|
20241127,120400,17831370,3690,3690,3690,3690,0
|
|
20241127,120300,17831370,3690,3690,3690,3690,0
|
|
20241127,120200,17831370,3690,3690,3690,3690,0
|
|
20241127,120100,17831370,3690,3690,3690,3690,0
|
|
20241127,120000,17831370,3690,3690,3690,3690,0
|
|
20241127,115900,17831370,3690,3690,3690,3690,0
|
|
20241127,115800,17831370,3690,3690,3690,3690,0
|
|
20241127,115700,17831370,3690,3690,3690,3690,0
|
|
20241127,115600,17831370,3690,3690,3690,3690,0
|
|
20241127,115500,17831370,3690,3690,3690,3690,0
|
|
20241127,115400,17831370,3690,3690,3690,3690,0
|
|
20241127,115300,17831370,3690,3690,3690,3690,0
|
|
20241127,115200,17831370,3690,3690,3690,3690,0
|
|
20241127,115100,17831370,3690,3690,3690,3690,0
|
|
20241127,115000,17831370,3690,3690,3690,3690,0
|
|
20241127,114900,17831370,3690,3690,3690,3690,0
|
|
20241127,114800,17831370,3690,3690,3690,3690,0
|
|
20241127,114700,17831370,3690,3690,3690,3690,0
|
|
20241127,114600,17831370,3690,3690,3690,3690,64
|
|
20241127,114500,17595210,3700,3690,3700,3690,5
|
|
20241127,114400,17576720,3705,3705,3705,3705,3
|
|
20241127,114300,17565605,3705,3705,3705,3705,3
|
|
20241127,114200,17554490,3705,3705,3705,3705,3
|
|
20241127,114100,17543375,3705,3710,3710,3690,846
|
|
20241127,114000,14413585,3710,3710,3710,3710,0
|
|
20241127,113900,14413585,3710,3710,3710,3710,3
|
|
20241127,113800,14402455,3710,3710,3710,3710,3
|
|
20241127,113700,14391325,3710,3710,3710,3710,3
|
|
20241127,113600,14380195,3710,3710,3710,3710,3
|
|
20241127,113500,14369065,3710,3710,3710,3710,3
|
|
20241127,113400,14357935,3710,3710,3710,3710,0
|
|
20241127,113300,14357935,3710,3710,3710,3710,33
|
|
20241127,113200,14235505,3715,3715,3715,3705,203
|
|
20241127,113100,13482360,3715,3715,3715,3715,121
|
|
20241127,113000,13032845,3715,3715,3715,3715,3
|
|
20241127,112900,13021700,3715,3715,3715,3715,3
|
|
20241127,112800,13010555,3715,3715,3715,3715,3
|
|
20241127,112700,12999410,3715,3715,3715,3715,0
|
|
20241127,112600,12999410,3715,3715,3715,3715,3
|
|
20241127,112500,12988265,3715,3715,3715,3715,3
|
|
20241127,112400,12977120,3715,3715,3715,3715,13
|
|
20241127,112300,12928825,3715,3705,3715,3705,510
|
|
20241127,112200,11039235,3705,3705,3705,3705,3
|
|
20241127,112100,11028120,3705,3705,3705,3705,0
|
|
20241127,112000,11028120,3705,3705,3705,3705,3
|
|
20241127,111900,11017005,3705,3705,3705,3705,3
|
|
20241127,111800,11005890,3705,3705,3705,3705,3
|
|
20241127,111700,10994775,3705,3705,3705,3705,3
|
|
20241127,111600,10983660,3705,3705,3705,3705,3
|
|
20241127,111500,10972545,3710,3710,3710,3710,0
|
|
20241127,111400,10972545,3710,3710,3710,3710,3
|
|
20241127,111300,10961415,3710,3700,3710,3700,104
|
|
20241127,111200,10576585,3700,3700,3700,3700,3
|
|
20241127,111100,10565485,3700,3700,3700,3700,13
|
|
20241127,111000,10517385,3700,3700,3700,3700,3
|
|
20241127,110900,10506285,3700,3700,3700,3700,10
|
|
20241127,110800,10469285,3700,3700,3700,3700,0
|
|
20241127,110700,10469285,3700,3700,3700,3700,3
|
|
20241127,110600,10458185,3700,3700,3700,3700,3
|
|
20241127,110500,10447085,3705,3705,3705,3705,3
|
|
20241127,110400,10435970,3705,3705,3705,3705,3
|
|
20241127,110300,10424855,3705,3705,3705,3705,3
|
|
20241127,110200,10413740,3705,3705,3705,3705,0
|
|
20241127,110100,10413740,3705,3705,3705,3705,3
|
|
20241127,110000,10402625,3705,3705,3705,3705,3
|
|
20241127,105900,10391510,3705,3705,3705,3705,3
|
|
20241127,105800,10380395,3705,3705,3705,3705,3
|
|
20241127,105700,10369280,3700,3715,3715,3700,168
|
|
20241127,105600,9747635,3705,3705,3705,3705,4
|
|
20241127,105500,9732815,3705,3705,3705,3705,3
|
|
20241127,105400,9721700,3705,3705,3705,3705,3
|
|
20241127,105300,9710585,3705,3705,3705,3705,3
|
|
20241127,105200,9699470,3705,3700,3705,3700,21
|
|
20241127,105100,9621755,3705,3705,3705,3705,3
|
|
20241127,105000,9610640,3705,3705,3705,3705,3
|
|
20241127,104900,9599525,3705,3705,3705,3705,0
|
|
20241127,104800,9599525,3705,3705,3705,3705,3
|
|
20241127,104700,9588410,3705,3705,3705,3705,3
|
|
20241127,104600,9577295,3705,3705,3705,3705,4
|
|
20241127,104500,9562475,3705,3705,3705,3705,3
|
|
20241127,104400,9551360,3705,3705,3705,3705,3
|
|
20241127,104300,9540245,3705,3705,3705,3705,0
|
|
20241127,104200,9540245,3705,3705,3705,3705,3
|
|
20241127,104100,9529130,3705,3705,3705,3705,3
|
|
20241127,104000,9518015,3705,3705,3705,3705,3
|
|
20241127,103900,9506900,3705,3705,3705,3705,3
|
|
20241127,103800,9495785,3705,3705,3705,3705,3
|
|
20241127,103700,9484670,3705,3705,3705,3705,3
|
|
20241127,103600,9473555,3705,3705,3705,3705,20
|
|
20241127,103500,9399455,3705,3705,3705,3705,3
|
|
20241127,103400,9388340,3705,3705,3705,3705,3
|
|
20241127,103300,9377225,3705,3705,3705,3705,4
|
|
20241127,103200,9362405,3700,3705,3705,3700,109
|
|
20241127,103100,8959025,3705,3705,3705,3705,3
|
|
20241127,103000,8947910,3705,3705,3705,3705,0
|
|
20241127,102900,8947910,3705,3705,3705,3705,3
|
|
20241127,102800,8936795,3705,3705,3705,3705,3
|
|
20241127,102700,8925680,3705,3705,3705,3705,3
|
|
20241127,102600,8914565,3705,3705,3705,3705,3
|
|
20241127,102500,8903450,3705,3705,3705,3705,14
|
|
20241127,102400,8851580,3705,3705,3705,3705,0
|
|
20241127,102300,8851580,3705,3705,3705,3705,3
|
|
20241127,102200,8840465,3705,3705,3705,3705,3
|
|
20241127,102100,8829350,3705,3705,3705,3705,164
|
|
20241127,102000,8221730,3710,3710,3710,3710,3
|
|
20241127,101900,8210600,3710,3710,3710,3710,3
|
|
20241127,101800,8199470,3710,3710,3710,3710,3
|
|
20241127,101700,8188340,3710,3710,3710,3710,0
|
|
20241127,101600,8188340,3710,3710,3710,3710,3
|
|
20241127,101500,8177210,3710,3710,3710,3710,3
|
|
20241127,101400,8166080,3705,3710,3710,3705,103
|
|
20241127,101300,7784450,3710,3710,3710,3710,3
|
|
20241127,101200,7773320,3710,3710,3710,3710,4
|
|
20241127,101100,7758480,3710,3710,3710,3710,0
|
|
20241127,101000,7758480,3710,3705,3710,3705,103
|
|
20241127,100900,7376850,3710,3710,3710,3710,3
|
|
20241127,100800,7365720,3710,3710,3710,3710,3
|
|
20241127,100700,7354590,3710,3710,3710,3710,3
|
|
20241127,100600,7343460,3710,3710,3710,3710,3
|
|
20241127,100500,7332330,3710,3710,3710,3710,0
|
|
20241127,100400,7332330,3710,3705,3710,3705,8
|
|
20241127,100300,7302675,3710,3705,3710,3705,19
|
|
20241127,100200,7232265,3705,3705,3705,3705,53
|
|
20241127,100100,7035900,3705,3705,3705,3705,3
|
|
20241127,100000,7024785,3705,3705,3705,3705,3
|
|
20241127,095900,7013670,3705,3705,3705,3705,3
|
|
20241127,095800,7002555,3705,3700,3705,3700,59
|
|
20241127,095700,6783965,3700,3700,3700,3700,3
|
|
20241127,095600,6772865,3690,3700,3700,3690,36
|
|
20241127,095500,6639965,3700,3700,3700,3700,3
|
|
20241127,095400,6628865,3700,3700,3700,3700,103
|
|
20241127,095300,6247765,3700,3700,3700,3700,3
|
|
20241127,095200,6236665,3700,3700,3700,3700,0
|
|
20241127,095100,6236665,3700,3700,3700,3700,3
|
|
20241127,095000,6225565,3700,3700,3700,3700,3
|
|
20241127,094900,6214465,3700,3700,3700,3700,3
|
|
20241127,094800,6203365,3700,3700,3700,3700,3
|
|
20241127,094700,6192265,3700,3700,3700,3700,0
|
|
20241127,094600,6192265,3700,3700,3700,3700,0
|
|
20241127,094500,6192265,3700,3700,3700,3700,0
|
|
20241127,094400,6192265,3700,3700,3700,3700,0
|
|
20241127,094300,6192265,3700,3700,3700,3700,0
|
|
20241127,094200,6192265,3700,3700,3700,3700,0
|
|
20241127,094100,6192265,3700,3700,3700,3700,0
|
|
20241127,094000,6192265,3700,3700,3700,3700,0
|
|
20241127,093900,6192265,3700,3700,3700,3700,2
|
|
20241127,093800,6184865,3690,3690,3690,3690,0
|
|
20241127,093700,6184865,3690,3690,3690,3690,0
|
|
20241127,093600,6184865,3690,3690,3690,3690,132
|
|
20241127,093500,5697785,3690,3690,3690,3690,1
|
|
20241127,093400,5694095,3690,3695,3705,3690,1117
|
|
20241127,093300,1568485,3710,3710,3710,3710,5
|
|
20241127,093200,1549935,3710,3710,3710,3710,0
|
|
20241127,093100,1549935,3710,3710,3710,3710,1
|
|
20241127,093000,1546225,3695,3695,3695,3695,0
|
|
20241127,092900,1546225,3695,3700,3700,3695,51
|
|
20241127,092800,1357635,3710,3710,3710,3710,5
|
|
20241127,092700,1339085,3700,3700,3700,3700,0
|
|
20241127,092600,1339085,3700,3700,3700,3700,0
|
|
20241127,092500,1339085,3700,3700,3700,3700,0
|
|
20241127,092400,1339085,3700,3700,3700,3700,0
|
|
20241127,092300,1339085,3700,3700,3700,3700,0
|
|
20241127,092200,1339085,3700,3700,3700,3700,31
|
|
20241127,092100,1224385,3700,3700,3700,3700,0
|
|
20241127,092000,1224385,3700,3700,3700,3700,114
|
|
20241127,091900,802585,3710,3710,3710,3710,0
|
|
20241127,091800,802585,3710,3700,3710,3700,55
|
|
20241127,091700,598545,3705,3705,3705,3705,0
|
|
20241127,091600,598545,3705,3705,3705,3705,0
|
|
20241127,091500,598545,3705,3705,3705,3705,0
|
|
20241127,091400,598545,3705,3710,3710,3705,12
|
|
20241127,091300,554070,3720,3720,3720,3720,0
|
|
20241127,091200,554070,3720,3720,3720,3720,3
|
|
20241127,091100,542910,3710,3710,3710,3710,0
|
|
20241127,091000,542910,3710,3710,3710,3710,0
|
|
20241127,090900,542910,3710,3710,3710,3710,0
|
|
20241127,090800,542910,3710,3710,3710,3710,0
|
|
20241127,090700,542910,3710,3710,3710,3710,0
|
|
20241127,090600,542910,3710,3710,3710,3710,0
|
|
20241127,090500,542910,3710,3710,3710,3710,1
|
|
20241127,090400,539200,3710,3710,3710,3710,0
|
|
20241127,090300,539200,3710,3710,3710,3710,1
|
|
20241127,090200,535490,3710,3710,3710,3710,0
|
|
20241127,090100,535490,3710,3710,3710,3710,19
|
|
20241127,090000,465000,3720,3720,3720,3720,125
|