656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195300,206137810,4675,4675,4675,4675,36
|
|
20241127,195200,206137810,4675,4675,4675,4675,0
|
|
20241127,195100,206137810,4675,4675,4675,4675,0
|
|
20241127,195000,206137810,4675,4675,4675,4675,0
|
|
20241127,194900,206137810,4675,4675,4675,4675,0
|
|
20241127,194800,206137810,4675,4675,4675,4675,0
|
|
20241127,194700,206137810,4675,4675,4675,4675,0
|
|
20241127,194600,206137810,4675,4675,4675,4675,0
|
|
20241127,194500,206137810,4675,4675,4675,4675,0
|
|
20241127,194400,206137810,4675,4675,4675,4675,0
|
|
20241127,194300,206137810,4675,4675,4675,4675,0
|
|
20241127,194200,206137810,4675,4675,4675,4675,0
|
|
20241127,194100,206137810,4675,4675,4675,4675,0
|
|
20241127,194000,206137810,4675,4675,4675,4675,0
|
|
20241127,193900,206137810,4675,4675,4675,4675,0
|
|
20241127,193800,206137810,4675,4675,4675,4675,0
|
|
20241127,193700,206137810,4675,4675,4675,4675,0
|
|
20241127,193600,206137810,4675,4675,4675,4675,0
|
|
20241127,193500,206137810,4675,4675,4675,4675,0
|
|
20241127,193400,206137810,4675,4675,4675,4675,0
|
|
20241127,193300,206137810,4675,4675,4675,4675,0
|
|
20241127,193200,206137810,4675,4675,4675,4675,0
|
|
20241127,193100,206137810,4675,4675,4675,4675,0
|
|
20241127,193000,206137810,4675,4675,4675,4675,0
|
|
20241127,192900,206137810,4675,4675,4675,4675,0
|
|
20241127,192800,206137810,4675,4675,4675,4675,0
|
|
20241127,192700,206137810,4675,4675,4675,4675,0
|
|
20241127,192600,206137810,4675,4675,4675,4675,0
|
|
20241127,192500,206137810,4675,4675,4675,4675,0
|
|
20241127,192400,206137810,4675,4675,4675,4675,0
|
|
20241127,192300,206137810,4675,4675,4675,4675,36
|
|
20241127,192200,206137810,4675,4675,4675,4675,0
|
|
20241127,192100,206137810,4675,4675,4675,4675,0
|
|
20241127,192000,206137810,4675,4675,4675,4675,0
|
|
20241127,191900,206137810,4675,4675,4675,4675,0
|
|
20241127,191800,206137810,4675,4675,4675,4675,0
|
|
20241127,191700,206137810,4675,4675,4675,4675,0
|
|
20241127,191600,206137810,4675,4675,4675,4675,0
|
|
20241127,191500,206137810,4675,4675,4675,4675,0
|
|
20241127,191400,206137810,4675,4675,4675,4675,0
|
|
20241127,191300,206137810,4675,4675,4675,4675,0
|
|
20241127,191200,206137810,4675,4675,4675,4675,0
|
|
20241127,191100,206137810,4675,4675,4675,4675,0
|
|
20241127,191000,206137810,4675,4675,4675,4675,0
|
|
20241127,190900,206137810,4675,4675,4675,4675,0
|
|
20241127,190800,206137810,4675,4675,4675,4675,0
|
|
20241127,190700,206137810,4675,4675,4675,4675,0
|
|
20241127,190600,206137810,4675,4675,4675,4675,0
|
|
20241127,190500,206137810,4675,4675,4675,4675,0
|
|
20241127,190400,206137810,4675,4675,4675,4675,0
|
|
20241127,190300,206137810,4675,4675,4675,4675,0
|
|
20241127,190200,206137810,4675,4675,4675,4675,0
|
|
20241127,190100,206137810,4675,4675,4675,4675,0
|
|
20241127,190000,206137810,4675,4675,4675,4675,0
|
|
20241127,185900,206137810,4675,4675,4675,4675,0
|
|
20241127,185800,206137810,4675,4675,4675,4675,0
|
|
20241127,185700,206137810,4675,4675,4675,4675,0
|
|
20241127,185600,206137810,4675,4675,4675,4675,0
|
|
20241127,185500,206137810,4675,4675,4675,4675,0
|
|
20241127,185400,206137810,4675,4675,4675,4675,0
|
|
20241127,185300,206137810,4675,4675,4675,4675,36
|
|
20241127,185200,206137810,4675,4675,4675,4675,0
|
|
20241127,185100,206137810,4675,4675,4675,4675,0
|
|
20241127,185000,206137810,4675,4675,4675,4675,0
|
|
20241127,184900,206137810,4675,4675,4675,4675,0
|
|
20241127,184800,206137810,4675,4675,4675,4675,0
|
|
20241127,184700,206137810,4675,4675,4675,4675,0
|
|
20241127,184600,206137810,4675,4675,4675,4675,0
|
|
20241127,184500,206137810,4675,4675,4675,4675,0
|
|
20241127,184400,206137810,4675,4675,4675,4675,0
|
|
20241127,184300,206137810,4675,4675,4675,4675,0
|
|
20241127,184200,206137810,4675,4675,4675,4675,0
|
|
20241127,184100,206137810,4675,4675,4675,4675,0
|
|
20241127,184000,206137810,4675,4675,4675,4675,0
|
|
20241127,183900,206137810,4675,4675,4675,4675,0
|
|
20241127,183800,206137810,4675,4675,4675,4675,0
|
|
20241127,183700,206137810,4675,4675,4675,4675,0
|
|
20241127,183600,206137810,4675,4675,4675,4675,0
|
|
20241127,183500,206137810,4675,4675,4675,4675,0
|
|
20241127,183400,206137810,4675,4675,4675,4675,0
|
|
20241127,183300,206137810,4675,4675,4675,4675,0
|
|
20241127,183200,206137810,4675,4675,4675,4675,0
|
|
20241127,183100,206137810,4675,4675,4675,4675,0
|
|
20241127,183000,206137810,4675,4675,4675,4675,0
|
|
20241127,182900,206137810,4675,4675,4675,4675,0
|
|
20241127,182800,206137810,4675,4675,4675,4675,0
|
|
20241127,182700,206137810,4675,4675,4675,4675,0
|
|
20241127,182600,206137810,4675,4675,4675,4675,0
|
|
20241127,182500,206137810,4675,4675,4675,4675,0
|
|
20241127,182400,206137810,4675,4675,4675,4675,0
|
|
20241127,182300,206137810,4675,4675,4675,4675,36
|
|
20241127,182200,206137810,4675,4675,4675,4675,0
|
|
20241127,182100,206137810,4675,4675,4675,4675,0
|
|
20241127,182000,206137810,4675,4675,4675,4675,0
|
|
20241127,181900,206137810,4675,4675,4675,4675,0
|
|
20241127,181800,206137810,4675,4675,4675,4675,0
|
|
20241127,181700,206137810,4675,4675,4675,4675,0
|
|
20241127,181600,206137810,4675,4675,4675,4675,0
|
|
20241127,181500,206137810,4675,4675,4675,4675,0
|
|
20241127,181400,206137810,4675,4675,4675,4675,0
|
|
20241127,181300,206137810,4675,4675,4675,4675,0
|
|
20241127,181200,206137810,4675,4675,4675,4675,0
|
|
20241127,181100,206137810,4675,4675,4675,4675,0
|
|
20241127,181000,206137810,4675,4675,4675,4675,0
|
|
20241127,180900,206137810,4675,4675,4675,4675,0
|
|
20241127,180800,206137810,4675,4675,4675,4675,0
|
|
20241127,180700,206137810,4675,4675,4675,4675,0
|
|
20241127,180600,206137810,4675,4675,4675,4675,0
|
|
20241127,180500,206137810,4675,4675,4675,4675,0
|
|
20241127,180400,206137810,4675,4675,4675,4675,0
|
|
20241127,180300,206137810,4675,4675,4675,4675,0
|
|
20241127,180200,206137810,4675,4675,4675,4675,0
|
|
20241127,180100,206137810,4675,4675,4675,4675,0
|
|
20241127,180000,206137810,4675,4675,4675,4675,0
|
|
20241127,175900,206137810,4675,4675,4675,4675,0
|
|
20241127,175800,206137810,4675,4675,4675,4675,0
|
|
20241127,175700,206137810,4675,4675,4675,4675,0
|
|
20241127,175600,206137810,4675,4675,4675,4675,0
|
|
20241127,175500,206137810,4675,4675,4675,4675,0
|
|
20241127,175400,206137810,4675,4675,4675,4675,0
|
|
20241127,175300,206137810,4675,4675,4675,4675,36
|
|
20241127,175200,206137810,4675,4675,4675,4675,0
|
|
20241127,175100,206137810,4675,4675,4675,4675,0
|
|
20241127,175000,206137810,4675,4675,4675,4675,0
|
|
20241127,174900,206137810,4675,4675,4675,4675,0
|
|
20241127,174800,206137810,4675,4675,4675,4675,0
|
|
20241127,174700,206137810,4675,4675,4675,4675,0
|
|
20241127,174600,206137810,4675,4675,4675,4675,0
|
|
20241127,174500,206137810,4675,4675,4675,4675,0
|
|
20241127,174400,206137810,4675,4675,4675,4675,0
|
|
20241127,174300,206137810,4675,4675,4675,4675,0
|
|
20241127,174200,206137810,4675,4675,4675,4675,0
|
|
20241127,174100,206137810,4675,4675,4675,4675,0
|
|
20241127,174000,206137810,4675,4675,4675,4675,0
|
|
20241127,173900,206137810,4675,4675,4675,4675,0
|
|
20241127,173800,206137810,4675,4675,4675,4675,0
|
|
20241127,173700,206137810,4675,4675,4675,4675,0
|
|
20241127,173600,206137810,4675,4675,4675,4675,0
|
|
20241127,173500,206137810,4675,4675,4675,4675,0
|
|
20241127,173400,206137810,4675,4675,4675,4675,0
|
|
20241127,173300,206137810,4675,4675,4675,4675,0
|
|
20241127,173200,206137810,4675,4675,4675,4675,0
|
|
20241127,173100,206137810,4675,4675,4675,4675,0
|
|
20241127,173000,206137810,4675,4675,4675,4675,0
|
|
20241127,172900,206137810,4675,4675,4675,4675,0
|
|
20241127,172800,206137810,4675,4675,4675,4675,0
|
|
20241127,172700,206137810,4675,4675,4675,4675,0
|
|
20241127,172600,206137810,4675,4675,4675,4675,0
|
|
20241127,172500,206137810,4675,4675,4675,4675,0
|
|
20241127,172400,206137810,4675,4675,4675,4675,0
|
|
20241127,172300,206137810,4675,4675,4675,4675,36
|
|
20241127,172200,206137810,4675,4675,4675,4675,0
|
|
20241127,172100,206137810,4675,4675,4675,4675,0
|
|
20241127,172000,206137810,4675,4675,4675,4675,0
|
|
20241127,171900,206137810,4675,4675,4675,4675,0
|
|
20241127,171800,206137810,4675,4675,4675,4675,0
|
|
20241127,171700,206137810,4675,4675,4675,4675,0
|
|
20241127,171600,206137810,4675,4675,4675,4675,0
|
|
20241127,171500,206137810,4675,4675,4675,4675,0
|
|
20241127,171400,206137810,4675,4675,4675,4675,0
|
|
20241127,171300,206137810,4675,4675,4675,4675,0
|
|
20241127,171200,206137810,4675,4675,4675,4675,0
|
|
20241127,171100,206137810,4675,4675,4675,4675,0
|
|
20241127,171000,206137810,4675,4675,4675,4675,0
|
|
20241127,170900,206137810,4675,4675,4675,4675,0
|
|
20241127,170800,206137810,4675,4675,4675,4675,0
|
|
20241127,170700,206137810,4675,4675,4675,4675,0
|
|
20241127,170600,206137810,4675,4675,4675,4675,0
|
|
20241127,170500,206137810,4675,4675,4675,4675,0
|
|
20241127,170400,206137810,4675,4675,4675,4675,0
|
|
20241127,170300,206137810,4675,4675,4675,4675,0
|
|
20241127,170200,206137810,4675,4675,4675,4675,0
|
|
20241127,170100,206137810,4675,4675,4675,4675,0
|
|
20241127,170000,206137810,4675,4675,4675,4675,0
|
|
20241127,165900,206137810,4675,4675,4675,4675,0
|
|
20241127,165800,206137810,4675,4675,4675,4675,0
|
|
20241127,165700,206137810,4675,4675,4675,4675,0
|
|
20241127,165600,206137810,4675,4675,4675,4675,0
|
|
20241127,165500,206137810,4675,4675,4675,4675,0
|
|
20241127,165400,206137810,4675,4675,4675,4675,0
|
|
20241127,165300,206137810,4675,4675,4675,4675,36
|
|
20241127,165200,206137810,4675,4675,4675,4675,0
|
|
20241127,165100,206137810,4675,4675,4675,4675,0
|
|
20241127,165000,206137810,4675,4675,4675,4675,0
|
|
20241127,164900,206137810,4675,4675,4675,4675,0
|
|
20241127,164800,206137810,4675,4675,4675,4675,0
|
|
20241127,164700,206137810,4675,4675,4675,4675,0
|
|
20241127,164600,206137810,4675,4675,4675,4675,0
|
|
20241127,164500,206137810,4675,4675,4675,4675,0
|
|
20241127,164400,206137810,4675,4675,4675,4675,0
|
|
20241127,164300,206137810,4675,4675,4675,4675,0
|
|
20241127,164200,206137810,4675,4675,4675,4675,0
|
|
20241127,164100,206137810,4675,4675,4675,4675,0
|
|
20241127,164000,206137810,4675,4675,4675,4675,0
|
|
20241127,163900,206137810,4675,4675,4675,4675,0
|
|
20241127,163800,206137810,4675,4675,4675,4675,0
|
|
20241127,163700,206137810,4675,4675,4675,4675,0
|
|
20241127,163600,206137810,4675,4675,4675,4675,0
|
|
20241127,163500,206137810,4675,4675,4675,4675,0
|
|
20241127,163400,206137810,4675,4675,4675,4675,0
|
|
20241127,163300,206137810,4675,4675,4675,4675,0
|
|
20241127,163200,206137810,4675,4675,4675,4675,0
|
|
20241127,163100,206137810,4675,4675,4675,4675,0
|
|
20241127,163000,206137810,4675,4675,4675,4675,0
|
|
20241127,162900,206137810,4675,4675,4675,4675,0
|
|
20241127,162800,206137810,4675,4675,4675,4675,0
|
|
20241127,162700,206137810,4675,4675,4675,4675,0
|
|
20241127,162600,206137810,4675,4675,4675,4675,0
|
|
20241127,162500,206137810,4675,4675,4675,4675,0
|
|
20241127,162400,206137810,4675,4675,4675,4675,0
|
|
20241127,162300,206137810,4675,4675,4675,4675,36
|
|
20241127,162200,206137810,4675,4675,4675,4675,0
|
|
20241127,162100,206137810,4675,4675,4675,4675,0
|
|
20241127,162000,206137810,4675,4675,4675,4675,0
|
|
20241127,161900,206137810,4675,4675,4675,4675,0
|
|
20241127,161800,206137810,4675,4675,4675,4675,0
|
|
20241127,161700,206137810,4675,4675,4675,4675,0
|
|
20241127,161600,206137810,4675,4675,4675,4675,0
|
|
20241127,161500,206137810,4675,4675,4675,4675,0
|
|
20241127,161400,206137810,4675,4675,4675,4675,0
|
|
20241127,161300,206137810,4675,4675,4675,4675,0
|
|
20241127,161200,206137810,4675,4675,4675,4675,0
|
|
20241127,161100,206137810,4675,4675,4675,4675,0
|
|
20241127,161000,206137810,4675,4675,4675,4675,0
|
|
20241127,160900,206137810,4675,4675,4675,4675,0
|
|
20241127,160800,206137810,4675,4675,4675,4675,0
|
|
20241127,160700,206137810,4675,4675,4675,4675,0
|
|
20241127,160600,206137810,4675,4675,4675,4675,0
|
|
20241127,160500,206137810,4675,4675,4675,4675,0
|
|
20241127,160400,206137810,4675,4675,4675,4675,0
|
|
20241127,160300,206137810,4675,4675,4675,4675,0
|
|
20241127,160200,206137810,4675,4675,4675,4675,0
|
|
20241127,160100,206137810,4675,4675,4675,4675,0
|
|
20241127,160000,206137810,4675,4675,4675,4675,0
|
|
20241127,155900,206137810,4675,4675,4675,4675,0
|
|
20241127,155800,206137810,4675,4675,4675,4675,0
|
|
20241127,155700,206137810,4675,4675,4675,4675,0
|
|
20241127,155600,206137810,4675,4675,4675,4675,0
|
|
20241127,155500,206137810,4675,4675,4675,4675,0
|
|
20241127,155400,206137810,4675,4675,4675,4675,0
|
|
20241127,155300,206137810,4675,4675,4675,4675,36
|
|
20241127,155200,206137810,4675,4675,4675,4675,0
|
|
20241127,155100,206137810,4675,4675,4675,4675,0
|
|
20241127,155000,206137810,4675,4675,4675,4675,0
|
|
20241127,154900,206137810,4675,4675,4675,4675,0
|
|
20241127,154800,206137810,4675,4675,4675,4675,0
|
|
20241127,154700,206137810,4675,4675,4675,4675,0
|
|
20241127,154600,206137810,4675,4675,4675,4675,0
|
|
20241127,154500,206137810,4675,4675,4675,4675,0
|
|
20241127,154400,206137810,4675,4675,4675,4675,0
|
|
20241127,154300,206137810,4675,4675,4675,4675,0
|
|
20241127,154200,206137810,4675,4675,4675,4675,0
|
|
20241127,154100,206137810,4675,4675,4675,4675,0
|
|
20241127,154000,206137810,4675,4675,4675,4675,0
|
|
20241127,153900,206137810,4675,4675,4675,4675,0
|
|
20241127,153800,206137810,4675,4675,4675,4675,0
|
|
20241127,153700,206137810,4675,4675,4675,4675,0
|
|
20241127,153600,206137810,4675,4675,4675,4675,0
|
|
20241127,153500,206137810,4675,4675,4675,4675,0
|
|
20241127,153400,206137810,4675,4675,4675,4675,0
|
|
20241127,153300,206137810,4675,4675,4675,4675,0
|
|
20241127,153200,206137810,4675,4675,4675,4675,0
|
|
20241127,153100,206137810,4675,4675,4675,4675,0
|
|
20241127,153000,206137810,4675,4675,4675,4675,36
|
|
20241127,152900,205969510,4670,4670,4670,4670,0
|
|
20241127,152800,205969510,4670,4670,4670,4670,0
|
|
20241127,152700,205969510,4670,4670,4670,4670,0
|
|
20241127,152600,205969510,4670,4670,4670,4670,0
|
|
20241127,152500,205969510,4670,4670,4670,4670,0
|
|
20241127,152400,205969510,4670,4670,4670,4670,0
|
|
20241127,152300,205969510,4670,4670,4670,4670,0
|
|
20241127,152200,205969510,4670,4670,4670,4670,0
|
|
20241127,152100,205969510,4670,4670,4670,4670,0
|
|
20241127,152000,205969510,4670,4670,4670,4670,0
|
|
20241127,151900,205969510,4670,4670,4670,4670,0
|
|
20241127,151800,205969510,4670,4670,4670,4670,0
|
|
20241127,151700,205969510,4670,4670,4670,4670,0
|
|
20241127,151600,205969510,4670,4670,4670,4670,0
|
|
20241127,151500,205969510,4670,4670,4670,4670,0
|
|
20241127,151400,205969510,4670,4670,4670,4670,0
|
|
20241127,151300,205969510,4670,4670,4670,4670,0
|
|
20241127,151200,205969510,4670,4670,4670,4670,16
|
|
20241127,151100,205894790,4670,4670,4670,4670,0
|
|
20241127,151000,205894790,4670,4670,4670,4670,14
|
|
20241127,150900,205829410,4675,4675,4675,4675,0
|
|
20241127,150800,205829410,4675,4675,4675,4675,250
|
|
20241127,150700,204660660,4675,4675,4675,4675,0
|
|
20241127,150600,204660660,4675,4675,4675,4675,0
|
|
20241127,150500,204660660,4675,4675,4675,4675,0
|
|
20241127,150400,204660660,4675,4675,4675,4675,0
|
|
20241127,150300,204660660,4675,4675,4675,4675,0
|
|
20241127,150200,204660660,4675,4675,4675,4675,6
|
|
20241127,150100,204632610,4675,4675,4675,4675,0
|
|
20241127,150000,204632610,4675,4675,4675,4675,2
|
|
20241127,145900,204623260,4680,4680,4680,4680,0
|
|
20241127,145800,204623260,4680,4680,4680,4680,0
|
|
20241127,145700,204623260,4680,4680,4680,4680,0
|
|
20241127,145600,204623260,4680,4680,4680,4680,0
|
|
20241127,145500,204623260,4680,4680,4680,4680,0
|
|
20241127,145400,204623260,4680,4680,4680,4680,0
|
|
20241127,145300,204623260,4680,4680,4680,4680,0
|
|
20241127,145200,204623260,4680,4680,4680,4680,0
|
|
20241127,145100,204623260,4680,4680,4680,4680,0
|
|
20241127,145000,204623260,4680,4680,4680,4680,0
|
|
20241127,144900,204623260,4680,4680,4680,4680,0
|
|
20241127,144800,204623260,4680,4680,4680,4680,0
|
|
20241127,144700,204623260,4680,4680,4680,4680,0
|
|
20241127,144600,204623260,4680,4680,4680,4680,0
|
|
20241127,144500,204623260,4680,4680,4680,4680,0
|
|
20241127,144400,204623260,4680,4680,4680,4680,0
|
|
20241127,144300,204623260,4680,4680,4680,4680,0
|
|
20241127,144200,204623260,4680,4680,4680,4680,50
|
|
20241127,144100,204389260,4665,4665,4665,4665,0
|
|
20241127,144000,204389260,4665,4665,4665,4665,0
|
|
20241127,143900,204389260,4665,4665,4665,4665,0
|
|
20241127,143800,204389260,4665,4665,4665,4665,0
|
|
20241127,143700,204389260,4665,4665,4665,4665,1
|
|
20241127,143600,204384595,4665,4665,4665,4665,0
|
|
20241127,143500,204384595,4665,4665,4665,4665,0
|
|
20241127,143400,204384595,4665,4665,4665,4665,0
|
|
20241127,143300,204384595,4665,4665,4665,4665,0
|
|
20241127,143200,204384595,4665,4665,4665,4665,0
|
|
20241127,143100,204384595,4665,4665,4665,4665,0
|
|
20241127,143000,204384595,4665,4665,4665,4665,0
|
|
20241127,142900,204384595,4665,4665,4665,4665,0
|
|
20241127,142800,204384595,4665,4665,4665,4665,0
|
|
20241127,142700,204384595,4665,4665,4665,4665,0
|
|
20241127,142600,204384595,4665,4665,4665,4665,0
|
|
20241127,142500,204384595,4665,4665,4665,4665,0
|
|
20241127,142400,204384595,4665,4665,4665,4665,0
|
|
20241127,142300,204384595,4665,4665,4665,4665,0
|
|
20241127,142200,204384595,4665,4665,4665,4665,0
|
|
20241127,142100,204384595,4665,4665,4665,4665,0
|
|
20241127,142000,204384595,4665,4665,4665,4665,1
|
|
20241127,141900,204379930,4670,4680,4680,4670,673
|
|
20241127,141800,201230300,4685,4680,4685,4680,4229
|
|
20241127,141700,181438080,4680,4680,4680,4680,2
|
|
20241127,141600,181428720,4680,4675,4680,4675,235
|
|
20241127,141500,180330090,4680,4680,4680,4680,0
|
|
20241127,141400,180330090,4680,4680,4680,4680,0
|
|
20241127,141300,180330090,4680,4680,4680,4680,0
|
|
20241127,141200,180330090,4680,4680,4680,4680,0
|
|
20241127,141100,180330090,4680,4675,4680,4675,333
|
|
20241127,141000,178772815,4680,4675,4680,4675,111
|
|
20241127,140900,178253390,4680,4675,4680,4675,1105
|
|
20241127,140800,173086505,4675,4675,4675,4675,0
|
|
20241127,140700,173086505,4675,4675,4675,4675,0
|
|
20241127,140600,173086505,4675,4675,4675,4675,0
|
|
20241127,140500,173086505,4675,4675,4675,4675,0
|
|
20241127,140400,173086505,4675,4675,4675,4675,0
|
|
20241127,140300,173086505,4675,4675,4675,4675,0
|
|
20241127,140200,173086505,4675,4675,4675,4675,0
|
|
20241127,140100,173086505,4675,4675,4675,4675,0
|
|
20241127,140000,173086505,4675,4675,4675,4675,0
|
|
20241127,135900,173086505,4675,4675,4675,4675,0
|
|
20241127,135800,173086505,4675,4675,4675,4675,218
|
|
20241127,135700,172067355,4680,4680,4680,4680,0
|
|
20241127,135600,172067355,4680,4680,4680,4680,0
|
|
20241127,135500,172067355,4680,4680,4680,4680,0
|
|
20241127,135400,172067355,4680,4680,4680,4680,0
|
|
20241127,135300,172067355,4680,4680,4680,4680,0
|
|
20241127,135200,172067355,4680,4675,4680,4675,300
|
|
20241127,135100,170664355,4680,4680,4680,4680,0
|
|
20241127,135000,170664355,4680,4675,4680,4675,60
|
|
20241127,134900,170383810,4680,4680,4680,4680,0
|
|
20241127,134800,170383810,4680,4680,4680,4680,0
|
|
20241127,134700,170383810,4680,4680,4680,4680,0
|
|
20241127,134600,170383810,4680,4680,4680,4680,1
|
|
20241127,134500,170379130,4680,4675,4680,4675,1130
|
|
20241127,134400,165095880,4680,4680,4680,4680,0
|
|
20241127,134300,165095880,4680,4680,4680,4675,136
|
|
20241127,134200,164459550,4675,4675,4675,4675,1000
|
|
20241127,134100,159784550,4680,4680,4680,4680,0
|
|
20241127,134000,159784550,4680,4680,4680,4680,0
|
|
20241127,133900,159784550,4680,4675,4680,4675,501
|
|
20241127,133800,157442370,4680,4680,4680,4680,0
|
|
20241127,133700,157442370,4680,4680,4680,4680,0
|
|
20241127,133600,157442370,4680,4680,4680,4680,543
|
|
20241127,133500,154901130,4680,4680,4680,4680,0
|
|
20241127,133400,154901130,4680,4675,4680,4675,510
|
|
20241127,133300,152516830,4680,4680,4680,4680,5
|
|
20241127,133200,152493430,4675,4675,4675,4675,6
|
|
20241127,133100,152465380,4680,4675,4680,4675,1780
|
|
20241127,133000,144143380,4675,4675,4675,4675,350
|
|
20241127,132900,142507130,4680,4670,4680,4670,2014
|
|
20241127,132800,133092225,4670,4670,4670,4670,1385
|
|
20241127,132700,126624275,4675,4675,4675,4675,0
|
|
20241127,132600,126624275,4675,4670,4675,4670,2120
|
|
20241127,132500,116723850,4660,4660,4660,4660,0
|
|
20241127,132400,116723850,4660,4660,4660,4660,0
|
|
20241127,132300,116723850,4660,4660,4660,4660,0
|
|
20241127,132200,116723850,4660,4660,4660,4660,12
|
|
20241127,132100,116667930,4670,4670,4670,4670,0
|
|
20241127,132000,116667930,4670,4670,4670,4670,0
|
|
20241127,131900,116667930,4670,4670,4670,4670,0
|
|
20241127,131800,116667930,4670,4670,4670,4670,0
|
|
20241127,131700,116667930,4670,4670,4670,4670,0
|
|
20241127,131600,116667930,4670,4670,4670,4670,1
|
|
20241127,131500,116663260,4660,4660,4660,4660,1
|
|
20241127,131400,116658600,4670,4670,4670,4670,0
|
|
20241127,131300,116658600,4670,4670,4670,4670,0
|
|
20241127,131200,116658600,4670,4670,4670,4670,2
|
|
20241127,131100,116649260,4670,4670,4670,4670,2
|
|
20241127,131000,116639920,4670,4670,4670,4670,0
|
|
20241127,130900,116639920,4670,4670,4670,4670,0
|
|
20241127,130800,116639920,4670,4670,4670,4670,0
|
|
20241127,130700,116639920,4670,4670,4670,4670,0
|
|
20241127,130600,116639920,4670,4670,4670,4670,0
|
|
20241127,130500,116639920,4670,4670,4670,4670,0
|
|
20241127,130400,116639920,4670,4670,4670,4670,0
|
|
20241127,130300,116639920,4670,4670,4670,4670,0
|
|
20241127,130200,116639920,4670,4670,4670,4670,0
|
|
20241127,130100,116639920,4670,4670,4670,4670,0
|
|
20241127,130000,116639920,4670,4670,4670,4670,0
|
|
20241127,125900,116639920,4670,4670,4670,4670,0
|
|
20241127,125800,116639920,4670,4670,4670,4670,0
|
|
20241127,125700,116639920,4670,4670,4670,4670,0
|
|
20241127,125600,116639920,4670,4670,4670,4670,1
|
|
20241127,125500,116635250,4670,4670,4670,4670,0
|
|
20241127,125400,116635250,4670,4670,4670,4670,0
|
|
20241127,125300,116635250,4670,4670,4670,4670,0
|
|
20241127,125200,116635250,4670,4670,4670,4670,0
|
|
20241127,125100,116635250,4670,4670,4670,4670,0
|
|
20241127,125000,116635250,4670,4670,4670,4670,0
|
|
20241127,124900,116635250,4670,4670,4670,4670,0
|
|
20241127,124800,116635250,4670,4670,4670,4670,0
|
|
20241127,124700,116635250,4670,4670,4670,4670,0
|
|
20241127,124600,116635250,4670,4670,4670,4670,0
|
|
20241127,124500,116635250,4670,4665,4670,4665,500
|
|
20241127,124400,114300595,4665,4665,4665,4665,0
|
|
20241127,124300,114300595,4665,4665,4665,4665,0
|
|
20241127,124200,114300595,4665,4665,4665,4665,0
|
|
20241127,124100,114300595,4665,4665,4665,4665,0
|
|
20241127,124000,114300595,4665,4665,4665,4665,430
|
|
20241127,123900,112294645,4665,4665,4665,4665,50
|
|
20241127,123800,112061395,4670,4670,4670,4670,0
|
|
20241127,123700,112061395,4670,4670,4670,4670,0
|
|
20241127,123600,112061395,4670,4670,4670,4670,0
|
|
20241127,123500,112061395,4670,4670,4670,4670,0
|
|
20241127,123400,112061395,4670,4670,4670,4670,0
|
|
20241127,123300,112061395,4670,4670,4670,4670,0
|
|
20241127,123200,112061395,4670,4670,4670,4670,0
|
|
20241127,123100,112061395,4670,4670,4670,4670,0
|
|
20241127,123000,112061395,4670,4670,4670,4670,0
|
|
20241127,122900,112061395,4670,4670,4670,4670,10
|
|
20241127,122800,112014695,4665,4665,4665,4665,0
|
|
20241127,122700,112014695,4665,4665,4665,4665,0
|
|
20241127,122600,112014695,4665,4665,4665,4665,0
|
|
20241127,122500,112014695,4665,4665,4665,4665,0
|
|
20241127,122400,112014695,4665,4665,4665,4665,0
|
|
20241127,122300,112014695,4665,4665,4665,4665,0
|
|
20241127,122200,112014695,4665,4665,4665,4665,0
|
|
20241127,122100,112014695,4665,4665,4665,4665,0
|
|
20241127,122000,112014695,4665,4665,4665,4665,0
|
|
20241127,121900,112014695,4665,4665,4665,4665,0
|
|
20241127,121800,112014695,4665,4665,4665,4665,10
|
|
20241127,121700,111968045,4670,4670,4670,4670,0
|
|
20241127,121600,111968045,4670,4670,4670,4670,0
|
|
20241127,121500,111968045,4670,4670,4670,4670,0
|
|
20241127,121400,111968045,4670,4670,4670,4670,412
|
|
20241127,121300,110044005,4670,4670,4670,4670,0
|
|
20241127,121200,110044005,4670,4675,4675,4670,2
|
|
20241127,121100,110034660,4670,4670,4670,4670,0
|
|
20241127,121000,110034660,4670,4670,4670,4670,0
|
|
20241127,120900,110034660,4670,4670,4670,4670,0
|
|
20241127,120800,110034660,4670,4670,4670,4670,0
|
|
20241127,120700,110034660,4670,4670,4670,4670,0
|
|
20241127,120600,110034660,4670,4670,4670,4670,0
|
|
20241127,120500,110034660,4670,4670,4670,4670,0
|
|
20241127,120400,110034660,4670,4670,4670,4670,0
|
|
20241127,120300,110034660,4670,4670,4670,4670,0
|
|
20241127,120200,110034660,4670,4670,4670,4670,0
|
|
20241127,120100,110034660,4670,4670,4670,4670,0
|
|
20241127,120000,110034660,4670,4670,4670,4670,0
|
|
20241127,115900,110034660,4670,4670,4670,4670,0
|
|
20241127,115800,110034660,4670,4670,4670,4670,0
|
|
20241127,115700,110034660,4670,4670,4670,4670,0
|
|
20241127,115600,110034660,4670,4670,4670,4670,0
|
|
20241127,115500,110034660,4670,4670,4670,4670,1
|
|
20241127,115400,110029990,4675,4675,4675,4675,0
|
|
20241127,115300,110029990,4675,4675,4675,4675,0
|
|
20241127,115200,110029990,4675,4675,4675,4675,76
|
|
20241127,115100,109674690,4675,4675,4675,4675,0
|
|
20241127,115000,109674690,4675,4675,4675,4675,10
|
|
20241127,114900,109627940,4680,4680,4680,4680,0
|
|
20241127,114800,109627940,4680,4680,4680,4680,2
|
|
20241127,114700,109618580,4675,4675,4675,4675,467
|
|
20241127,114600,107435355,4675,4675,4675,4675,0
|
|
20241127,114500,107435355,4675,4675,4675,4675,0
|
|
20241127,114400,107435355,4675,4675,4675,4675,0
|
|
20241127,114300,107435355,4675,4675,4675,4675,0
|
|
20241127,114200,107435355,4675,4675,4675,4675,0
|
|
20241127,114100,107435355,4675,4675,4675,4675,500
|
|
20241127,114000,105097855,4675,4675,4675,4675,400
|
|
20241127,113900,103227855,4675,4675,4675,4675,0
|
|
20241127,113800,103227855,4675,4670,4675,4670,276
|
|
20241127,113700,101938930,4670,4670,4670,4670,3
|
|
20241127,113600,101924920,4675,4675,4675,4675,0
|
|
20241127,113500,101924920,4675,4675,4675,4675,0
|
|
20241127,113400,101924920,4675,4675,4675,4675,0
|
|
20241127,113300,101924920,4675,4675,4675,4675,3
|
|
20241127,113200,101910895,4670,4670,4670,4670,30
|
|
20241127,113100,101770795,4675,4675,4675,4675,0
|
|
20241127,113000,101770795,4675,4675,4675,4675,0
|
|
20241127,112900,101770795,4675,4675,4675,4675,0
|
|
20241127,112800,101770795,4675,4675,4675,4675,0
|
|
20241127,112700,101770795,4675,4675,4675,4675,0
|
|
20241127,112600,101770795,4675,4675,4675,4675,0
|
|
20241127,112500,101770795,4675,4675,4675,4675,0
|
|
20241127,112400,101770795,4675,4675,4675,4675,0
|
|
20241127,112300,101770795,4675,4675,4675,4675,0
|
|
20241127,112200,101770795,4675,4675,4675,4675,0
|
|
20241127,112100,101770795,4675,4675,4675,4675,0
|
|
20241127,112000,101770795,4675,4675,4675,4675,0
|
|
20241127,111900,101770795,4675,4675,4675,4675,5
|
|
20241127,111800,101747420,4675,4675,4675,4675,0
|
|
20241127,111700,101747420,4675,4675,4675,4675,0
|
|
20241127,111600,101747420,4675,4675,4675,4675,1
|
|
20241127,111500,101742745,4675,4675,4675,4675,0
|
|
20241127,111400,101742745,4675,4675,4675,4675,0
|
|
20241127,111300,101742745,4675,4675,4675,4675,0
|
|
20241127,111200,101742745,4675,4675,4675,4675,0
|
|
20241127,111100,101742745,4675,4675,4675,4675,0
|
|
20241127,111000,101742745,4675,4670,4675,4670,171
|
|
20241127,110900,100944170,4675,4675,4675,4675,0
|
|
20241127,110800,100944170,4675,4675,4675,4675,0
|
|
20241127,110700,100944170,4675,4675,4675,4675,0
|
|
20241127,110600,100944170,4675,4675,4675,4675,0
|
|
20241127,110500,100944170,4675,4675,4675,4675,0
|
|
20241127,110400,100944170,4675,4675,4675,4675,0
|
|
20241127,110300,100944170,4675,4675,4675,4675,0
|
|
20241127,110200,100944170,4675,4675,4675,4675,0
|
|
20241127,110100,100944170,4675,4675,4675,4675,100
|
|
20241127,110000,100476670,4675,4675,4675,4675,0
|
|
20241127,105900,100476670,4675,4675,4675,4675,0
|
|
20241127,105800,100476670,4675,4675,4675,4675,4
|
|
20241127,105700,100457970,4670,4670,4670,4670,0
|
|
20241127,105600,100457970,4670,4670,4670,4670,0
|
|
20241127,105500,100457970,4670,4670,4670,4670,0
|
|
20241127,105400,100457970,4670,4670,4670,4670,0
|
|
20241127,105300,100457970,4670,4670,4670,4670,0
|
|
20241127,105200,100457970,4670,4670,4670,4670,0
|
|
20241127,105100,100457970,4670,4670,4670,4670,0
|
|
20241127,105000,100457970,4670,4670,4670,4670,0
|
|
20241127,104900,100457970,4670,4670,4670,4670,0
|
|
20241127,104800,100457970,4670,4670,4670,4670,8
|
|
20241127,104700,100420610,4670,4670,4670,4670,0
|
|
20241127,104600,100420610,4670,4670,4670,4670,0
|
|
20241127,104500,100420610,4670,4670,4670,4670,15
|
|
20241127,104400,100350560,4670,4670,4670,4670,0
|
|
20241127,104300,100350560,4670,4670,4670,4670,0
|
|
20241127,104200,100350560,4670,4670,4670,4670,0
|
|
20241127,104100,100350560,4670,4670,4670,4670,0
|
|
20241127,104000,100350560,4670,4670,4670,4670,0
|
|
20241127,103900,100350560,4670,4670,4670,4670,0
|
|
20241127,103800,100350560,4670,4670,4670,4670,4
|
|
20241127,103700,100331880,4660,4660,4660,4660,0
|
|
20241127,103600,100331880,4660,4665,4665,4660,100
|
|
20241127,103500,99865385,4675,4675,4675,4675,0
|
|
20241127,103400,99865385,4675,4675,4675,4675,0
|
|
20241127,103300,99865385,4675,4675,4675,4675,0
|
|
20241127,103200,99865385,4675,4675,4675,4675,0
|
|
20241127,103100,99865385,4675,4675,4675,4665,887
|
|
20241127,103000,95727510,4665,4665,4665,4665,0
|
|
20241127,102900,95727510,4665,4665,4665,4665,0
|
|
20241127,102800,95727510,4665,4665,4665,4665,0
|
|
20241127,102700,95727510,4665,4665,4665,4665,0
|
|
20241127,102600,95727510,4665,4665,4665,4665,0
|
|
20241127,102500,95727510,4665,4665,4665,4665,0
|
|
20241127,102400,95727510,4665,4665,4665,4665,0
|
|
20241127,102300,95727510,4665,4665,4665,4665,0
|
|
20241127,102200,95727510,4665,4665,4665,4665,3
|
|
20241127,102100,95713515,4675,4675,4675,4675,1
|
|
20241127,102000,95708840,4670,4670,4670,4670,0
|
|
20241127,101900,95708840,4670,4670,4670,4670,0
|
|
20241127,101800,95708840,4670,4670,4670,4670,94
|
|
20241127,101700,95269860,4670,4670,4670,4670,0
|
|
20241127,101600,95269860,4670,4670,4670,4670,1
|
|
20241127,101500,95265190,4670,4670,4670,4670,0
|
|
20241127,101400,95265190,4670,4670,4670,4670,0
|
|
20241127,101300,95265190,4670,4670,4670,4670,1
|
|
20241127,101200,95260520,4670,4670,4670,4670,104
|
|
20241127,101100,94774840,4675,4675,4675,4675,639
|
|
20241127,101000,91787515,4675,4675,4675,4675,0
|
|
20241127,100900,91787515,4675,4670,4675,4670,292
|
|
20241127,100800,90423870,4670,4670,4670,4665,35
|
|
20241127,100700,90260570,4670,4670,4670,4670,0
|
|
20241127,100600,90260570,4670,4670,4670,4670,1
|
|
20241127,100500,90255900,4670,4670,4670,4670,0
|
|
20241127,100400,90255900,4670,4670,4670,4670,2
|
|
20241127,100300,90246560,4665,4665,4665,4665,30
|
|
20241127,100200,90106610,4670,4675,4675,4670,7
|
|
20241127,100100,90073890,4675,4675,4675,4675,150
|
|
20241127,100000,89372640,4675,4670,4675,4670,842
|
|
20241127,095900,85440495,4670,4670,4670,4670,459
|
|
20241127,095800,83296965,4675,4670,4675,4660,4005
|
|
20241127,095700,64624155,4675,4675,4675,4675,0
|
|
20241127,095600,64624155,4675,4675,4675,4675,0
|
|
20241127,095500,64624155,4675,4670,4675,4670,17
|
|
20241127,095400,64544730,4675,4675,4675,4675,0
|
|
20241127,095300,64544730,4675,4675,4675,4675,0
|
|
20241127,095200,64544730,4675,4675,4675,4670,129
|
|
20241127,095100,63941775,4675,4675,4675,4675,0
|
|
20241127,095000,63941775,4675,4675,4675,4675,9
|
|
20241127,094900,63899700,4670,4670,4670,4670,30
|
|
20241127,094800,63759600,4675,4675,4675,4675,0
|
|
20241127,094700,63759600,4675,4675,4675,4675,0
|
|
20241127,094600,63759600,4675,4670,4675,4670,12
|
|
20241127,094500,63703550,4675,4675,4675,4675,0
|
|
20241127,094400,63703550,4675,4675,4675,4675,11
|
|
20241127,094300,63652125,4675,4675,4675,4675,474
|
|
20241127,094200,61436175,4680,4675,4680,4675,1394
|
|
20241127,094100,54912305,4680,4665,4680,4665,1937
|
|
20241127,094000,45861560,4665,4665,4665,4665,0
|
|
20241127,093900,45861560,4665,4665,4665,4665,0
|
|
20241127,093800,45861560,4665,4665,4665,4665,3
|
|
20241127,093700,45847565,4655,4655,4655,4655,0
|
|
20241127,093600,45847565,4655,4655,4655,4655,0
|
|
20241127,093500,45847565,4655,4655,4655,4655,2
|
|
20241127,093400,45838255,4655,4655,4655,4655,0
|
|
20241127,093300,45838255,4655,4655,4655,4655,0
|
|
20241127,093200,45838255,4655,4655,4655,4655,5
|
|
20241127,093100,45814980,4655,4655,4655,4655,9
|
|
20241127,093000,45773085,4655,4655,4655,4655,813
|
|
20241127,092900,41988570,4660,4660,4660,4660,0
|
|
20241127,092800,41988570,4660,4660,4660,4660,0
|
|
20241127,092700,41988570,4660,4660,4660,4660,597
|
|
20241127,092600,39206550,4665,4665,4665,4665,0
|
|
20241127,092500,39206550,4665,4665,4665,4665,0
|
|
20241127,092400,39206550,4665,4665,4665,4665,0
|
|
20241127,092300,39206550,4665,4665,4665,4665,0
|
|
20241127,092200,39206550,4665,4665,4665,4665,105
|
|
20241127,092100,38716725,4665,4665,4665,4665,0
|
|
20241127,092000,38716725,4665,4665,4665,4665,0
|
|
20241127,091900,38716725,4665,4665,4665,4665,0
|
|
20241127,091800,38716725,4665,4665,4665,4665,0
|
|
20241127,091700,38716725,4665,4665,4665,4665,0
|
|
20241127,091600,38716725,4665,4665,4665,4665,0
|
|
20241127,091500,38716725,4665,4665,4665,4665,0
|
|
20241127,091400,38716725,4665,4665,4665,4665,100
|
|
20241127,091300,38250225,4665,4660,4665,4660,600
|
|
20241127,091200,35452725,4660,4660,4660,4660,0
|
|
20241127,091100,35452725,4660,4660,4660,4660,0
|
|
20241127,091000,35452725,4660,4660,4660,4660,0
|
|
20241127,090900,35452725,4660,4660,4660,4660,1425
|
|
20241127,090800,28812225,4660,4670,4670,4660,1871
|
|
20241127,090700,20088605,4670,4670,4670,4670,500
|
|
20241127,090600,17753605,4680,4680,4680,4680,0
|
|
20241127,090500,17753605,4680,4675,4680,4675,2
|
|
20241127,090400,17744250,4660,4660,4660,4660,500
|
|
20241127,090300,15414250,4660,4660,4660,4660,2599
|
|
20241127,090200,3302910,4670,4670,4670,4670,1
|
|
20241127,090100,3298240,4685,4685,4685,4685,0
|
|
20241127,090000,3298240,4685,4685,4685,4685,704
|