649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194600,296427960,3675,3675,3675,3675,2706
|
|
20241127,194500,296427960,3675,3675,3675,3675,0
|
|
20241127,194400,296427960,3675,3675,3675,3675,0
|
|
20241127,194300,296427960,3675,3675,3675,3675,0
|
|
20241127,194200,296427960,3675,3675,3675,3675,0
|
|
20241127,194100,296427960,3675,3675,3675,3675,0
|
|
20241127,194000,296427960,3675,3675,3675,3675,0
|
|
20241127,193900,296427960,3675,3675,3675,3675,0
|
|
20241127,193800,296427960,3675,3675,3675,3675,0
|
|
20241127,193700,296427960,3675,3675,3675,3675,0
|
|
20241127,193600,296427960,3675,3675,3675,3675,0
|
|
20241127,193500,296427960,3675,3675,3675,3675,0
|
|
20241127,193400,296427960,3675,3675,3675,3675,0
|
|
20241127,193300,296427960,3675,3675,3675,3675,0
|
|
20241127,193200,296427960,3675,3675,3675,3675,0
|
|
20241127,193100,296427960,3675,3675,3675,3675,0
|
|
20241127,193000,296427960,3675,3675,3675,3675,0
|
|
20241127,192900,296427960,3675,3675,3675,3675,0
|
|
20241127,192800,296427960,3675,3675,3675,3675,0
|
|
20241127,192700,296427960,3675,3675,3675,3675,0
|
|
20241127,192600,296427960,3675,3675,3675,3675,0
|
|
20241127,192500,296427960,3675,3675,3675,3675,0
|
|
20241127,192400,296427960,3675,3675,3675,3675,0
|
|
20241127,192300,296427960,3675,3675,3675,3675,0
|
|
20241127,192200,296427960,3675,3675,3675,3675,0
|
|
20241127,192100,296427960,3675,3675,3675,3675,0
|
|
20241127,192000,296427960,3675,3675,3675,3675,0
|
|
20241127,191900,296427960,3675,3675,3675,3675,0
|
|
20241127,191800,296427960,3675,3675,3675,3675,0
|
|
20241127,191700,296427960,3675,3675,3675,3675,0
|
|
20241127,191600,296427960,3675,3675,3675,3675,2706
|
|
20241127,191500,296427960,3675,3675,3675,3675,0
|
|
20241127,191400,296427960,3675,3675,3675,3675,0
|
|
20241127,191300,296427960,3675,3675,3675,3675,0
|
|
20241127,191200,296427960,3675,3675,3675,3675,0
|
|
20241127,191100,296427960,3675,3675,3675,3675,0
|
|
20241127,191000,296427960,3675,3675,3675,3675,0
|
|
20241127,190900,296427960,3675,3675,3675,3675,0
|
|
20241127,190800,296427960,3675,3675,3675,3675,0
|
|
20241127,190700,296427960,3675,3675,3675,3675,0
|
|
20241127,190600,296427960,3675,3675,3675,3675,0
|
|
20241127,190500,296427960,3675,3675,3675,3675,0
|
|
20241127,190400,296427960,3675,3675,3675,3675,0
|
|
20241127,190300,296427960,3675,3675,3675,3675,0
|
|
20241127,190200,296427960,3675,3675,3675,3675,0
|
|
20241127,190100,296427960,3675,3675,3675,3675,0
|
|
20241127,190000,296427960,3675,3675,3675,3675,0
|
|
20241127,185900,296427960,3675,3675,3675,3675,0
|
|
20241127,185800,296427960,3675,3675,3675,3675,0
|
|
20241127,185700,296427960,3675,3675,3675,3675,0
|
|
20241127,185600,296427960,3675,3675,3675,3675,0
|
|
20241127,185500,296427960,3675,3675,3675,3675,0
|
|
20241127,185400,296427960,3675,3675,3675,3675,0
|
|
20241127,185300,296427960,3675,3675,3675,3675,0
|
|
20241127,185200,296427960,3675,3675,3675,3675,0
|
|
20241127,185100,296427960,3675,3675,3675,3675,0
|
|
20241127,185000,296427960,3675,3675,3675,3675,0
|
|
20241127,184900,296427960,3675,3675,3675,3675,0
|
|
20241127,184800,296427960,3675,3675,3675,3675,0
|
|
20241127,184700,296427960,3675,3675,3675,3675,0
|
|
20241127,184600,296427960,3675,3675,3675,3675,2706
|
|
20241127,184500,296427960,3675,3675,3675,3675,0
|
|
20241127,184400,296427960,3675,3675,3675,3675,0
|
|
20241127,184300,296427960,3675,3675,3675,3675,0
|
|
20241127,184200,296427960,3675,3675,3675,3675,0
|
|
20241127,184100,296427960,3675,3675,3675,3675,0
|
|
20241127,184000,296427960,3675,3675,3675,3675,0
|
|
20241127,183900,296427960,3675,3675,3675,3675,0
|
|
20241127,183800,296427960,3675,3675,3675,3675,0
|
|
20241127,183700,296427960,3675,3675,3675,3675,0
|
|
20241127,183600,296427960,3675,3675,3675,3675,0
|
|
20241127,183500,296427960,3675,3675,3675,3675,0
|
|
20241127,183400,296427960,3675,3675,3675,3675,0
|
|
20241127,183300,296427960,3675,3675,3675,3675,0
|
|
20241127,183200,296427960,3675,3675,3675,3675,0
|
|
20241127,183100,296427960,3675,3675,3675,3675,0
|
|
20241127,183000,296427960,3675,3675,3675,3675,0
|
|
20241127,182900,296427960,3675,3675,3675,3675,0
|
|
20241127,182800,296427960,3675,3675,3675,3675,0
|
|
20241127,182700,296427960,3675,3675,3675,3675,0
|
|
20241127,182600,296427960,3675,3675,3675,3675,0
|
|
20241127,182500,296427960,3675,3675,3675,3675,0
|
|
20241127,182400,296427960,3675,3675,3675,3675,0
|
|
20241127,182300,296427960,3675,3675,3675,3675,0
|
|
20241127,182200,296427960,3675,3675,3675,3675,0
|
|
20241127,182100,296427960,3675,3675,3675,3675,0
|
|
20241127,182000,296427960,3675,3675,3675,3675,0
|
|
20241127,181900,296427960,3675,3675,3675,3675,0
|
|
20241127,181800,296427960,3675,3675,3675,3675,0
|
|
20241127,181700,296427960,3675,3675,3675,3675,0
|
|
20241127,181600,296427960,3675,3675,3675,3675,2706
|
|
20241127,181500,296427960,3675,3675,3675,3675,0
|
|
20241127,181400,296427960,3675,3675,3675,3675,0
|
|
20241127,181300,296427960,3675,3675,3675,3675,0
|
|
20241127,181200,296427960,3675,3675,3675,3675,0
|
|
20241127,181100,296427960,3675,3675,3675,3675,0
|
|
20241127,181000,296427960,3675,3675,3675,3675,0
|
|
20241127,180900,296427960,3675,3675,3675,3675,0
|
|
20241127,180800,296427960,3675,3675,3675,3675,0
|
|
20241127,180700,296427960,3675,3675,3675,3675,0
|
|
20241127,180600,296427960,3675,3675,3675,3675,0
|
|
20241127,180500,296427960,3675,3675,3675,3675,0
|
|
20241127,180400,296427960,3675,3675,3675,3675,0
|
|
20241127,180300,296427960,3675,3675,3675,3675,0
|
|
20241127,180200,296427960,3675,3675,3675,3675,0
|
|
20241127,180100,296427960,3675,3675,3675,3675,0
|
|
20241127,180000,296427960,3675,3675,3675,3675,0
|
|
20241127,175900,296427960,3675,3675,3675,3675,0
|
|
20241127,175800,296427960,3675,3675,3675,3675,0
|
|
20241127,175700,296427960,3675,3675,3675,3675,0
|
|
20241127,175600,296427960,3675,3675,3675,3675,0
|
|
20241127,175500,296427960,3675,3675,3675,3675,0
|
|
20241127,175400,296427960,3675,3675,3675,3675,0
|
|
20241127,175300,296427960,3675,3675,3675,3675,0
|
|
20241127,175200,296427960,3675,3675,3675,3675,0
|
|
20241127,175100,296427960,3675,3675,3675,3675,0
|
|
20241127,175000,296427960,3675,3675,3675,3675,0
|
|
20241127,174900,296427960,3675,3675,3675,3675,0
|
|
20241127,174800,296427960,3675,3675,3675,3675,0
|
|
20241127,174700,296427960,3675,3675,3675,3675,0
|
|
20241127,174600,296427960,3675,3675,3675,3675,2706
|
|
20241127,174500,296427960,3675,3675,3675,3675,0
|
|
20241127,174400,296427960,3675,3675,3675,3675,0
|
|
20241127,174300,296427960,3675,3675,3675,3675,0
|
|
20241127,174200,296427960,3675,3675,3675,3675,0
|
|
20241127,174100,296427960,3675,3675,3675,3675,0
|
|
20241127,174000,296427960,3675,3675,3675,3675,0
|
|
20241127,173900,296427960,3675,3675,3675,3675,0
|
|
20241127,173800,296427960,3675,3675,3675,3675,0
|
|
20241127,173700,296427960,3675,3675,3675,3675,0
|
|
20241127,173600,296427960,3675,3675,3675,3675,0
|
|
20241127,173500,296427960,3675,3675,3675,3675,0
|
|
20241127,173400,296427960,3675,3675,3675,3675,0
|
|
20241127,173300,296427960,3675,3675,3675,3675,0
|
|
20241127,173200,296427960,3675,3675,3675,3675,0
|
|
20241127,173100,296427960,3675,3675,3675,3675,0
|
|
20241127,173000,296427960,3675,3675,3675,3675,0
|
|
20241127,172900,296427960,3675,3675,3675,3675,0
|
|
20241127,172800,296427960,3675,3675,3675,3675,0
|
|
20241127,172700,296427960,3675,3675,3675,3675,0
|
|
20241127,172600,296427960,3675,3675,3675,3675,0
|
|
20241127,172500,296427960,3675,3675,3675,3675,0
|
|
20241127,172400,296427960,3675,3675,3675,3675,0
|
|
20241127,172300,296427960,3675,3675,3675,3675,0
|
|
20241127,172200,296427960,3675,3675,3675,3675,0
|
|
20241127,172100,296427960,3675,3675,3675,3675,0
|
|
20241127,172000,296427960,3675,3675,3675,3675,0
|
|
20241127,171900,296427960,3675,3675,3675,3675,0
|
|
20241127,171800,296427960,3675,3675,3675,3675,0
|
|
20241127,171700,296427960,3675,3675,3675,3675,0
|
|
20241127,171600,296427960,3675,3675,3675,3675,2706
|
|
20241127,171500,296427960,3675,3675,3675,3675,0
|
|
20241127,171400,296427960,3675,3675,3675,3675,0
|
|
20241127,171300,296427960,3675,3675,3675,3675,0
|
|
20241127,171200,296427960,3675,3675,3675,3675,0
|
|
20241127,171100,296427960,3675,3675,3675,3675,0
|
|
20241127,171000,296427960,3675,3675,3675,3675,0
|
|
20241127,170900,296427960,3675,3675,3675,3675,0
|
|
20241127,170800,296427960,3675,3675,3675,3675,0
|
|
20241127,170700,296427960,3675,3675,3675,3675,0
|
|
20241127,170600,296427960,3675,3675,3675,3675,0
|
|
20241127,170500,296427960,3675,3675,3675,3675,0
|
|
20241127,170400,296427960,3675,3675,3675,3675,0
|
|
20241127,170300,296427960,3675,3675,3675,3675,0
|
|
20241127,170200,296427960,3675,3675,3675,3675,0
|
|
20241127,170100,296427960,3675,3675,3675,3675,0
|
|
20241127,170000,296427960,3675,3675,3675,3675,0
|
|
20241127,165900,296427960,3675,3675,3675,3675,0
|
|
20241127,165800,296427960,3675,3675,3675,3675,0
|
|
20241127,165700,296427960,3675,3675,3675,3675,0
|
|
20241127,165600,296427960,3675,3675,3675,3675,0
|
|
20241127,165500,296427960,3675,3675,3675,3675,0
|
|
20241127,165400,296427960,3675,3675,3675,3675,0
|
|
20241127,165300,296427960,3675,3675,3675,3675,0
|
|
20241127,165200,296427960,3675,3675,3675,3675,0
|
|
20241127,165100,296427960,3675,3675,3675,3675,0
|
|
20241127,165000,296427960,3675,3675,3675,3675,0
|
|
20241127,164900,296427960,3675,3675,3675,3675,0
|
|
20241127,164800,296427960,3675,3675,3675,3675,0
|
|
20241127,164700,296427960,3675,3675,3675,3675,0
|
|
20241127,164600,296427960,3675,3675,3675,3675,2706
|
|
20241127,164500,296427960,3675,3675,3675,3675,0
|
|
20241127,164400,296427960,3675,3675,3675,3675,0
|
|
20241127,164300,296427960,3675,3675,3675,3675,0
|
|
20241127,164200,296427960,3675,3675,3675,3675,0
|
|
20241127,164100,296427960,3675,3675,3675,3675,0
|
|
20241127,164000,296427960,3675,3675,3675,3675,0
|
|
20241127,163900,296427960,3675,3675,3675,3675,0
|
|
20241127,163800,296427960,3675,3675,3675,3675,0
|
|
20241127,163700,296427960,3675,3675,3675,3675,0
|
|
20241127,163600,296427960,3675,3675,3675,3675,0
|
|
20241127,163500,296427960,3675,3675,3675,3675,0
|
|
20241127,163400,296427960,3675,3675,3675,3675,0
|
|
20241127,163300,296427960,3675,3675,3675,3675,0
|
|
20241127,163200,296427960,3675,3675,3675,3675,0
|
|
20241127,163100,296427960,3675,3675,3675,3675,0
|
|
20241127,163000,296427960,3675,3675,3675,3675,0
|
|
20241127,162900,296427960,3675,3675,3675,3675,0
|
|
20241127,162800,296427960,3675,3675,3675,3675,0
|
|
20241127,162700,296427960,3675,3675,3675,3675,0
|
|
20241127,162600,296427960,3675,3675,3675,3675,0
|
|
20241127,162500,296427960,3675,3675,3675,3675,0
|
|
20241127,162400,296427960,3675,3675,3675,3675,0
|
|
20241127,162300,296427960,3675,3675,3675,3675,0
|
|
20241127,162200,296427960,3675,3675,3675,3675,0
|
|
20241127,162100,296427960,3675,3675,3675,3675,0
|
|
20241127,162000,296427960,3675,3675,3675,3675,0
|
|
20241127,161900,296427960,3675,3675,3675,3675,0
|
|
20241127,161800,296427960,3675,3675,3675,3675,0
|
|
20241127,161700,296427960,3675,3675,3675,3675,0
|
|
20241127,161600,296427960,3675,3675,3675,3675,2706
|
|
20241127,161500,296427960,3675,3675,3675,3675,0
|
|
20241127,161400,296427960,3675,3675,3675,3675,0
|
|
20241127,161300,296427960,3675,3675,3675,3675,0
|
|
20241127,161200,296427960,3675,3675,3675,3675,0
|
|
20241127,161100,296427960,3675,3675,3675,3675,0
|
|
20241127,161000,296427960,3675,3675,3675,3675,0
|
|
20241127,160900,296427960,3675,3675,3675,3675,0
|
|
20241127,160800,296427960,3675,3675,3675,3675,0
|
|
20241127,160700,296427960,3675,3675,3675,3675,0
|
|
20241127,160600,296427960,3675,3675,3675,3675,0
|
|
20241127,160500,296427960,3675,3675,3675,3675,0
|
|
20241127,160400,296427960,3675,3675,3675,3675,0
|
|
20241127,160300,296427960,3675,3675,3675,3675,0
|
|
20241127,160200,296427960,3675,3675,3675,3675,0
|
|
20241127,160100,296427960,3675,3675,3675,3675,0
|
|
20241127,160000,296427960,3675,3675,3675,3675,0
|
|
20241127,155900,296427960,3675,3675,3675,3675,0
|
|
20241127,155800,296427960,3675,3675,3675,3675,0
|
|
20241127,155700,296427960,3675,3675,3675,3675,0
|
|
20241127,155600,296427960,3675,3675,3675,3675,0
|
|
20241127,155500,296427960,3675,3675,3675,3675,0
|
|
20241127,155400,296427960,3675,3675,3675,3675,0
|
|
20241127,155300,296427960,3675,3675,3675,3675,0
|
|
20241127,155200,296427960,3675,3675,3675,3675,0
|
|
20241127,155100,296427960,3675,3675,3675,3675,0
|
|
20241127,155000,296427960,3675,3675,3675,3675,0
|
|
20241127,154900,296427960,3675,3675,3675,3675,0
|
|
20241127,154800,296427960,3675,3675,3675,3675,0
|
|
20241127,154700,296427960,3675,3675,3675,3675,0
|
|
20241127,154600,296427960,3675,3675,3675,3675,2706
|
|
20241127,154500,296427960,3675,3675,3675,3675,0
|
|
20241127,154400,296427960,3675,3675,3675,3675,0
|
|
20241127,154300,296427960,3675,3675,3675,3675,0
|
|
20241127,154200,296427960,3675,3675,3675,3675,0
|
|
20241127,154100,296427960,3675,3675,3675,3675,0
|
|
20241127,154000,296427960,3675,3675,3675,3675,0
|
|
20241127,153900,296427960,3675,3675,3675,3675,0
|
|
20241127,153800,296427960,3675,3675,3675,3675,0
|
|
20241127,153700,296427960,3675,3675,3675,3675,0
|
|
20241127,153600,296427960,3675,3675,3675,3675,0
|
|
20241127,153500,296427960,3675,3675,3675,3675,0
|
|
20241127,153400,296427960,3675,3675,3675,3675,0
|
|
20241127,153300,296427960,3675,3675,3675,3675,0
|
|
20241127,153200,296427960,3675,3675,3675,3675,0
|
|
20241127,153100,296427960,3675,3675,3675,3675,0
|
|
20241127,153000,296427960,3675,3675,3675,3675,2706
|
|
20241127,152900,286483410,3690,3690,3690,3690,0
|
|
20241127,152800,286483410,3690,3690,3690,3690,0
|
|
20241127,152700,286483410,3690,3690,3690,3690,0
|
|
20241127,152600,286483410,3690,3690,3690,3690,0
|
|
20241127,152500,286483410,3690,3690,3690,3690,0
|
|
20241127,152400,286483410,3690,3690,3690,3690,0
|
|
20241127,152300,286483410,3690,3690,3690,3690,0
|
|
20241127,152200,286483410,3690,3690,3690,3690,0
|
|
20241127,152100,286483410,3690,3690,3690,3690,0
|
|
20241127,152000,286483410,3690,3690,3690,3690,0
|
|
20241127,151900,286483410,3690,3680,3690,3675,147
|
|
20241127,151800,285941615,3685,3685,3685,3685,5
|
|
20241127,151700,285923190,3685,3680,3685,3680,29
|
|
20241127,151600,285816465,3675,3675,3675,3675,0
|
|
20241127,151500,285816465,3675,3675,3675,3675,1
|
|
20241127,151400,285812790,3675,3670,3675,3665,832
|
|
20241127,151300,282759415,3665,3670,3670,3665,2846
|
|
20241127,151200,272316025,3680,3680,3680,3680,0
|
|
20241127,151100,272316025,3680,3680,3680,3680,20
|
|
20241127,151000,272242425,3670,3670,3670,3670,0
|
|
20241127,150900,272242425,3670,3675,3675,3670,501
|
|
20241127,150800,270403275,3685,3685,3685,3685,0
|
|
20241127,150700,270403275,3685,3685,3685,3685,0
|
|
20241127,150600,270403275,3685,3685,3685,3685,0
|
|
20241127,150500,270403275,3685,3685,3685,3685,1
|
|
20241127,150400,270399590,3670,3670,3670,3670,0
|
|
20241127,150300,270399590,3670,3670,3670,3670,0
|
|
20241127,150200,270399590,3670,3670,3670,3670,0
|
|
20241127,150100,270399590,3670,3680,3680,3670,1632
|
|
20241127,150000,264394935,3680,3680,3680,3680,555
|
|
20241127,145900,262352535,3680,3680,3680,3680,0
|
|
20241127,145800,262352535,3680,3680,3680,3680,0
|
|
20241127,145700,262352535,3680,3680,3680,3680,0
|
|
20241127,145600,262352535,3680,3680,3680,3680,1
|
|
20241127,145500,262348855,3680,3685,3685,3680,170
|
|
20241127,145400,261722490,3680,3680,3680,3680,0
|
|
20241127,145300,261722490,3680,3680,3680,3680,0
|
|
20241127,145200,261722490,3680,3680,3680,3680,0
|
|
20241127,145100,261722490,3680,3685,3690,3680,593
|
|
20241127,145000,259536420,3680,3685,3685,3680,1130
|
|
20241127,144900,255372435,3685,3680,3685,3680,272
|
|
20241127,144800,254370150,3680,3680,3680,3680,0
|
|
20241127,144700,254370150,3680,3680,3680,3680,0
|
|
20241127,144600,254370150,3680,3680,3680,3680,0
|
|
20241127,144500,254370150,3680,3680,3680,3680,0
|
|
20241127,144400,254370150,3680,3680,3680,3680,0
|
|
20241127,144300,254370150,3680,3680,3680,3680,0
|
|
20241127,144200,254370150,3680,3680,3680,3680,0
|
|
20241127,144100,254370150,3680,3680,3680,3680,0
|
|
20241127,144000,254370150,3680,3680,3680,3680,0
|
|
20241127,143900,254370150,3680,3680,3680,3680,0
|
|
20241127,143800,254370150,3680,3680,3680,3680,0
|
|
20241127,143700,254370150,3680,3680,3680,3680,0
|
|
20241127,143600,254370150,3680,3680,3680,3680,0
|
|
20241127,143500,254370150,3680,3680,3680,3680,0
|
|
20241127,143400,254370150,3680,3680,3680,3680,20
|
|
20241127,143300,254296550,3685,3685,3685,3685,0
|
|
20241127,143200,254296550,3685,3685,3685,3685,0
|
|
20241127,143100,254296550,3685,3685,3685,3685,0
|
|
20241127,143000,254296550,3685,3685,3685,3685,0
|
|
20241127,142900,254296550,3685,3685,3685,3685,0
|
|
20241127,142800,254296550,3685,3685,3685,3685,1
|
|
20241127,142700,254292865,3670,3680,3680,3670,3446
|
|
20241127,142600,241638800,3680,3680,3680,3680,173
|
|
20241127,142500,241002160,3675,3675,3675,3675,100
|
|
20241127,142400,240634660,3675,3675,3675,3675,1111
|
|
20241127,142300,236551735,3675,3675,3675,3675,0
|
|
20241127,142200,236551735,3675,3675,3675,3675,0
|
|
20241127,142100,236551735,3675,3680,3680,3675,87
|
|
20241127,142000,236231675,3675,3675,3675,3675,0
|
|
20241127,141900,236231675,3675,3675,3675,3675,10
|
|
20241127,141800,236194925,3675,3675,3675,3675,100
|
|
20241127,141700,235827425,3675,3675,3675,3675,0
|
|
20241127,141600,235827425,3675,3675,3675,3675,0
|
|
20241127,141500,235827425,3675,3680,3680,3675,784
|
|
20241127,141400,232942715,3680,3680,3680,3680,37
|
|
20241127,141300,232806555,3680,3680,3680,3680,0
|
|
20241127,141200,232806555,3680,3680,3680,3680,0
|
|
20241127,141100,232806555,3680,3680,3680,3680,0
|
|
20241127,141000,232806555,3680,3690,3690,3680,3604
|
|
20241127,140900,219538755,3690,3690,3690,3690,0
|
|
20241127,140800,219538755,3690,3690,3690,3690,0
|
|
20241127,140700,219538755,3690,3690,3690,3690,0
|
|
20241127,140600,219538755,3690,3690,3690,3690,0
|
|
20241127,140500,219538755,3690,3690,3690,3690,36
|
|
20241127,140400,219405915,3695,3695,3695,3695,0
|
|
20241127,140300,219405915,3695,3695,3695,3695,1
|
|
20241127,140200,219402220,3695,3695,3695,3695,0
|
|
20241127,140100,219402220,3695,3695,3695,3695,1
|
|
20241127,140000,219398525,3690,3690,3690,3690,17
|
|
20241127,135900,219335795,3685,3685,3685,3685,53
|
|
20241127,135800,219140490,3685,3685,3685,3685,100
|
|
20241127,135700,218771990,3680,3680,3680,3680,0
|
|
20241127,135600,218771990,3680,3690,3690,3680,2223
|
|
20241127,135500,210575570,3690,3690,3690,3690,10
|
|
20241127,135400,210538670,3700,3700,3700,3700,0
|
|
20241127,135300,210538670,3700,3710,3710,3695,8667
|
|
20241127,135200,178453530,3730,3730,3730,3730,0
|
|
20241127,135100,178453530,3730,3730,3730,3730,0
|
|
20241127,135000,178453530,3730,3730,3730,3730,0
|
|
20241127,134900,178453530,3730,3730,3730,3730,1
|
|
20241127,134800,178449800,3705,3705,3705,3705,79
|
|
20241127,134700,178157105,3705,3715,3715,3705,1115
|
|
20241127,134600,174020555,3730,3730,3730,3730,0
|
|
20241127,134500,174020555,3730,3730,3730,3730,1
|
|
20241127,134400,174016825,3710,3710,3710,3710,0
|
|
20241127,134300,174016825,3710,3710,3710,3710,37
|
|
20241127,134200,173879555,3710,3715,3715,3710,431
|
|
20241127,134100,172278755,3735,3735,3735,3735,0
|
|
20241127,134000,172278755,3735,3735,3735,3735,0
|
|
20241127,133900,172278755,3735,3735,3735,3735,0
|
|
20241127,133800,172278755,3735,3735,3735,3735,0
|
|
20241127,133700,172278755,3735,3735,3735,3735,0
|
|
20241127,133600,172278755,3735,3735,3735,3735,0
|
|
20241127,133500,172278755,3735,3735,3735,3735,269
|
|
20241127,133400,171274040,3735,3735,3735,3735,0
|
|
20241127,133300,171274040,3735,3735,3735,3735,1
|
|
20241127,133200,171270305,3715,3715,3715,3715,0
|
|
20241127,133100,171270305,3715,3715,3715,3715,0
|
|
20241127,133000,171270305,3715,3715,3715,3715,0
|
|
20241127,132900,171270305,3715,3715,3715,3715,132
|
|
20241127,132800,170779925,3710,3710,3710,3710,37
|
|
20241127,132700,170642655,3735,3735,3735,3735,0
|
|
20241127,132600,170642655,3735,3735,3735,3735,0
|
|
20241127,132500,170642655,3735,3735,3735,3735,0
|
|
20241127,132400,170642655,3735,3735,3735,3735,20
|
|
20241127,132300,170567955,3735,3735,3735,3735,1
|
|
20241127,132200,170564220,3710,3730,3735,3710,441
|
|
20241127,132100,168919700,3730,3730,3730,3730,0
|
|
20241127,132000,168919700,3730,3730,3730,3730,0
|
|
20241127,131900,168919700,3730,3730,3730,3730,0
|
|
20241127,131800,168919700,3730,3730,3730,3730,0
|
|
20241127,131700,168919700,3730,3730,3730,3730,16
|
|
20241127,131600,168860020,3725,3725,3725,3725,0
|
|
20241127,131500,168860020,3725,3725,3725,3725,0
|
|
20241127,131400,168860020,3725,3725,3725,3725,0
|
|
20241127,131300,168860020,3725,3725,3725,3725,100
|
|
20241127,131200,168487520,3725,3725,3725,3725,5
|
|
20241127,131100,168468895,3725,3725,3725,3725,2
|
|
20241127,131000,168461445,3705,3710,3710,3705,464
|
|
20241127,130900,166740235,3705,3705,3705,3705,0
|
|
20241127,130800,166740235,3705,3710,3710,3705,473
|
|
20241127,130700,164985680,3710,3710,3710,3710,0
|
|
20241127,130600,164985680,3710,3710,3710,3710,0
|
|
20241127,130500,164985680,3710,3710,3710,3710,74
|
|
20241127,130400,164711140,3710,3710,3710,3710,0
|
|
20241127,130300,164711140,3710,3740,3740,3710,240
|
|
20241127,130200,163814740,3740,3740,3740,3740,1
|
|
20241127,130100,163811000,3710,3710,3710,3710,0
|
|
20241127,130000,163811000,3710,3710,3710,3710,0
|
|
20241127,125900,163811000,3710,3710,3710,3710,0
|
|
20241127,125800,163811000,3710,3710,3710,3710,0
|
|
20241127,125700,163811000,3710,3740,3740,3710,4
|
|
20241127,125600,163796070,3740,3720,3740,3720,6
|
|
20241127,125500,163773710,3715,3715,3715,3715,38
|
|
20241127,125400,163632540,3715,3720,3720,3715,5
|
|
20241127,125300,163613960,3715,3715,3715,3715,27
|
|
20241127,125200,163513655,3715,3715,3715,3715,0
|
|
20241127,125100,163513655,3715,3700,3715,3700,6
|
|
20241127,125000,163491410,3715,3715,3715,3715,10
|
|
20241127,124900,163454260,3715,3715,3715,3715,0
|
|
20241127,124800,163454260,3715,3715,3715,3715,0
|
|
20241127,124700,163454260,3715,3715,3715,3715,18
|
|
20241127,124600,163387390,3705,3705,3705,3705,0
|
|
20241127,124500,163387390,3705,3705,3705,3705,0
|
|
20241127,124400,163387390,3705,3705,3705,3705,0
|
|
20241127,124300,163387390,3705,3705,3705,3705,0
|
|
20241127,124200,163387390,3705,3705,3705,3705,0
|
|
20241127,124100,163387390,3705,3705,3705,3705,0
|
|
20241127,124000,163387390,3705,3705,3705,3705,0
|
|
20241127,123900,163387390,3705,3705,3705,3705,50
|
|
20241127,123800,163202140,3700,3700,3700,3700,0
|
|
20241127,123700,163202140,3700,3705,3740,3700,3877
|
|
20241127,123600,148748435,3700,3700,3700,3700,0
|
|
20241127,123500,148748435,3700,3700,3700,3700,0
|
|
20241127,123400,148748435,3700,3700,3700,3700,0
|
|
20241127,123300,148748435,3700,3700,3700,3700,10
|
|
20241127,123200,148711435,3705,3705,3705,3705,0
|
|
20241127,123100,148711435,3705,3705,3705,3705,0
|
|
20241127,123000,148711435,3705,3705,3705,3705,150
|
|
20241127,122900,148155685,3700,3700,3700,3700,0
|
|
20241127,122800,148155685,3700,3700,3700,3700,8
|
|
20241127,122700,148126085,3700,3700,3700,3700,0
|
|
20241127,122600,148126085,3700,3700,3700,3700,0
|
|
20241127,122500,148126085,3700,3700,3700,3700,0
|
|
20241127,122400,148126085,3700,3700,3700,3700,8
|
|
20241127,122300,148096485,3700,3700,3700,3700,0
|
|
20241127,122200,148096485,3700,3700,3700,3700,0
|
|
20241127,122100,148096485,3700,3705,3705,3700,650
|
|
20241127,122000,145688765,3705,3710,3710,3705,14
|
|
20241127,121900,145636875,3705,3705,3705,3705,0
|
|
20241127,121800,145636875,3705,3705,3705,3705,0
|
|
20241127,121700,145636875,3705,3705,3705,3705,0
|
|
20241127,121600,145636875,3705,3705,3705,3705,12
|
|
20241127,121500,145592415,3705,3705,3705,3705,3
|
|
20241127,121400,145581300,3705,3705,3705,3705,0
|
|
20241127,121300,145581300,3705,3705,3705,3705,0
|
|
20241127,121200,145581300,3705,3705,3705,3705,0
|
|
20241127,121100,145581300,3705,3705,3705,3705,10
|
|
20241127,121000,145544250,3705,3705,3705,3705,0
|
|
20241127,120900,145544250,3705,3705,3705,3705,0
|
|
20241127,120800,145544250,3705,3705,3705,3705,0
|
|
20241127,120700,145544250,3705,3705,3705,3705,0
|
|
20241127,120600,145544250,3705,3715,3715,3705,3273
|
|
20241127,120500,133402005,3715,3715,3715,3715,20
|
|
20241127,120400,133327705,3715,3715,3715,3715,0
|
|
20241127,120300,133327705,3715,3715,3715,3715,0
|
|
20241127,120200,133327705,3715,3715,3715,3715,0
|
|
20241127,120100,133327705,3715,3715,3715,3715,0
|
|
20241127,120000,133327705,3715,3715,3715,3715,85
|
|
20241127,115900,133011930,3715,3715,3715,3715,257
|
|
20241127,115800,132057175,3710,3710,3710,3710,0
|
|
20241127,115700,132057175,3710,3710,3710,3710,0
|
|
20241127,115600,132057175,3710,3710,3710,3710,0
|
|
20241127,115500,132057175,3710,3710,3710,3710,9
|
|
20241127,115400,132023785,3715,3715,3715,3715,0
|
|
20241127,115300,132023785,3715,3715,3715,3715,0
|
|
20241127,115200,132023785,3715,3715,3715,3715,0
|
|
20241127,115100,132023785,3715,3715,3715,3715,0
|
|
20241127,115000,132023785,3715,3715,3715,3715,19
|
|
20241127,114900,131953200,3715,3715,3715,3715,15
|
|
20241127,114800,131897475,3710,3710,3710,3710,0
|
|
20241127,114700,131897475,3710,3710,3710,3710,0
|
|
20241127,114600,131897475,3710,3710,3710,3710,0
|
|
20241127,114500,131897475,3710,3710,3710,3710,352
|
|
20241127,114400,130591555,3710,3710,3710,3710,0
|
|
20241127,114300,130591555,3710,3710,3710,3710,0
|
|
20241127,114200,130591555,3710,3710,3710,3710,0
|
|
20241127,114100,130591555,3710,3710,3710,3710,0
|
|
20241127,114000,130591555,3710,3710,3710,3710,10
|
|
20241127,113900,130554455,3710,3710,3710,3710,0
|
|
20241127,113800,130554455,3710,3710,3710,3710,0
|
|
20241127,113700,130554455,3710,3710,3710,3710,0
|
|
20241127,113600,130554455,3710,3710,3710,3710,0
|
|
20241127,113500,130554455,3710,3715,3715,3710,932
|
|
20241127,113400,127093100,3715,3715,3715,3715,0
|
|
20241127,113300,127093100,3715,3715,3715,3715,0
|
|
20241127,113200,127093100,3715,3715,3715,3715,0
|
|
20241127,113100,127093100,3715,3715,3715,3715,0
|
|
20241127,113000,127093100,3715,3715,3715,3715,122
|
|
20241127,112900,126639870,3715,3715,3715,3715,30
|
|
20241127,112800,126528420,3715,3715,3715,3715,0
|
|
20241127,112700,126528420,3715,3715,3715,3715,121
|
|
20241127,112600,126078905,3715,3715,3715,3715,0
|
|
20241127,112500,126078905,3715,3715,3715,3715,0
|
|
20241127,112400,126078905,3715,3715,3715,3715,0
|
|
20241127,112300,126078905,3715,3715,3715,3715,0
|
|
20241127,112200,126078905,3715,3715,3715,3715,169
|
|
20241127,112100,125451070,3710,3710,3710,3710,23
|
|
20241127,112000,125365740,3715,3715,3715,3715,31
|
|
20241127,111900,125250575,3710,3710,3710,3710,0
|
|
20241127,111800,125250575,3710,3710,3710,3710,0
|
|
20241127,111700,125250575,3710,3710,3710,3710,22
|
|
20241127,111600,125168955,3705,3705,3705,3705,0
|
|
20241127,111500,125168955,3705,3705,3705,3705,0
|
|
20241127,111400,125168955,3705,3705,3705,3705,10
|
|
20241127,111300,125131905,3710,3710,3710,3710,0
|
|
20241127,111200,125131905,3710,3710,3710,3710,0
|
|
20241127,111100,125131905,3710,3710,3710,3710,0
|
|
20241127,111000,125131905,3710,3710,3710,3710,0
|
|
20241127,110900,125131905,3710,3710,3710,3710,151
|
|
20241127,110800,124571695,3710,3710,3710,3710,3
|
|
20241127,110700,124560565,3710,3710,3710,3710,3
|
|
20241127,110600,124549435,3710,3710,3710,3710,3
|
|
20241127,110500,124538305,3710,3710,3710,3710,0
|
|
20241127,110400,124538305,3710,3710,3710,3710,30
|
|
20241127,110300,124427005,3715,3715,3715,3715,1
|
|
20241127,110200,124423290,3710,3710,3710,3710,0
|
|
20241127,110100,124423290,3710,3710,3710,3710,0
|
|
20241127,110000,124423290,3710,3705,3710,3700,122
|
|
20241127,105900,123971610,3705,3705,3705,3705,37
|
|
20241127,105800,123834525,3705,3705,3705,3705,0
|
|
20241127,105700,123834525,3705,3705,3705,3705,6
|
|
20241127,105600,123812295,3700,3705,3705,3700,38
|
|
20241127,105500,123671525,3700,3700,3700,3700,0
|
|
20241127,105400,123671525,3700,3700,3700,3700,0
|
|
20241127,105300,123671525,3700,3700,3700,3700,0
|
|
20241127,105200,123671525,3700,3700,3700,3700,0
|
|
20241127,105100,123671525,3700,3700,3700,3700,0
|
|
20241127,105000,123671525,3700,3710,3710,3700,661
|
|
20241127,104900,121222295,3705,3705,3705,3705,6
|
|
20241127,104800,121200065,3710,3710,3710,3710,0
|
|
20241127,104700,121200065,3710,3710,3710,3710,7
|
|
20241127,104600,121174095,3700,3700,3700,3700,0
|
|
20241127,104500,121174095,3700,3700,3700,3700,42
|
|
20241127,104400,121018695,3715,3715,3715,3715,0
|
|
20241127,104300,121018695,3715,3715,3715,3715,3
|
|
20241127,104200,121007550,3690,3700,3700,3690,3703
|
|
20241127,104100,107324830,3720,3720,3720,3720,1
|
|
20241127,104000,107321110,3700,3715,3720,3700,57
|
|
20241127,103900,107109260,3700,3700,3700,3700,0
|
|
20241127,103800,107109260,3700,3715,3720,3700,36
|
|
20241127,103700,106975600,3700,3700,3700,3700,0
|
|
20241127,103600,106975600,3700,3700,3700,3700,24
|
|
20241127,103500,106886800,3695,3695,3695,3695,0
|
|
20241127,103400,106886800,3695,3695,3695,3695,0
|
|
20241127,103300,106886800,3695,3700,3700,3695,124
|
|
20241127,103200,106428175,3700,3700,3700,3700,0
|
|
20241127,103100,106428175,3700,3700,3700,3700,0
|
|
20241127,103000,106428175,3700,3700,3700,3700,0
|
|
20241127,102900,106428175,3700,3700,3700,3700,0
|
|
20241127,102800,106428175,3700,3700,3700,3700,0
|
|
20241127,102700,106428175,3700,3700,3700,3700,23
|
|
20241127,102600,106343075,3715,3715,3715,3715,0
|
|
20241127,102500,106343075,3715,3715,3715,3715,0
|
|
20241127,102400,106343075,3715,3715,3715,3715,0
|
|
20241127,102300,106343075,3715,3695,3715,3695,445
|
|
20241127,102200,104698780,3695,3695,3695,3695,0
|
|
20241127,102100,104698780,3695,3715,3720,3695,114
|
|
20241127,102000,104275110,3720,3720,3720,3720,6
|
|
20241127,101900,104252790,3720,3715,3720,3715,20
|
|
20241127,101800,104178455,3695,3695,3695,3695,0
|
|
20241127,101700,104178455,3695,3695,3695,3695,0
|
|
20241127,101600,104178455,3695,3700,3700,3695,339
|
|
20241127,101500,102925690,3700,3715,3715,3700,3000
|
|
20241127,101400,91807995,3735,3735,3735,3735,8
|
|
20241127,101300,91778115,3730,3730,3730,3730,0
|
|
20241127,101200,91778115,3730,3730,3730,3730,100
|
|
20241127,101100,91405115,3730,3730,3730,3730,100
|
|
20241127,101000,91032115,3710,3710,3710,3710,10
|
|
20241127,100900,90995015,3710,3710,3710,3710,0
|
|
20241127,100800,90995015,3710,3710,3710,3710,0
|
|
20241127,100700,90995015,3710,3735,3735,3710,350
|
|
20241127,100600,89689140,3735,3735,3735,3735,0
|
|
20241127,100500,89689140,3735,3735,3735,3735,0
|
|
20241127,100400,89689140,3735,3740,3740,3735,24
|
|
20241127,100300,89599400,3740,3740,3740,3740,1
|
|
20241127,100200,89595660,3740,3740,3740,3740,2
|
|
20241127,100100,89588180,3735,3735,3735,3735,0
|
|
20241127,100000,89588180,3735,3735,3735,3735,45
|
|
20241127,095900,89420105,3735,3735,3735,3735,6
|
|
20241127,095800,89397695,3715,3730,3730,3710,337
|
|
20241127,095700,88146165,3730,3725,3730,3715,108
|
|
20241127,095600,87744335,3715,3715,3715,3715,0
|
|
20241127,095500,87744335,3715,3730,3730,3715,58
|
|
20241127,095400,87528670,3710,3710,3710,3710,0
|
|
20241127,095300,87528670,3710,3715,3715,3710,54
|
|
20241127,095200,87328325,3745,3745,3745,3745,0
|
|
20241127,095100,87328325,3745,3745,3745,3745,1
|
|
20241127,095000,87324580,3740,3740,3740,3740,66
|
|
20241127,094900,87077740,3740,3710,3740,3710,500
|
|
20241127,094800,85209790,3705,3700,3705,3700,93
|
|
20241127,094700,84865505,3700,3695,3700,3695,461
|
|
20241127,094600,83160110,3695,3695,3695,3695,28
|
|
20241127,094500,83056650,3695,3695,3695,3695,10
|
|
20241127,094400,83019700,3735,3730,3735,3695,2786
|
|
20241127,094300,72616450,3730,3705,3730,3705,91
|
|
20241127,094200,72279200,3705,3705,3705,3705,12
|
|
20241127,094100,72234740,3705,3705,3705,3705,0
|
|
20241127,094000,72234740,3705,3700,3705,3700,98
|
|
20241127,093900,71872125,3700,3695,3700,3695,34
|
|
20241127,093800,71746470,3685,3685,3685,3685,0
|
|
20241127,093700,71746470,3685,3685,3685,3685,14
|
|
20241127,093600,71694880,3690,3700,3700,3690,129
|
|
20241127,093500,71217870,3700,3700,3700,3700,0
|
|
20241127,093400,71217870,3700,3700,3700,3700,0
|
|
20241127,093300,71217870,3700,3700,3700,3700,0
|
|
20241127,093200,71217870,3700,3700,3700,3700,0
|
|
20241127,093100,71217870,3700,3700,3700,3700,0
|
|
20241127,093000,71217870,3700,3700,3700,3700,0
|
|
20241127,092900,71217870,3700,3700,3700,3700,0
|
|
20241127,092800,71217870,3700,3700,3700,3700,0
|
|
20241127,092700,71217870,3700,3700,3700,3700,0
|
|
20241127,092600,71217870,3700,3705,3705,3700,2189
|
|
20241127,092500,63118560,3705,3705,3705,3705,0
|
|
20241127,092400,63118560,3705,3705,3705,3705,37
|
|
20241127,092300,62981475,3700,3700,3700,3700,10
|
|
20241127,092200,62944475,3700,3700,3700,3700,528
|
|
20241127,092100,60990875,3700,3700,3700,3700,0
|
|
20241127,092000,60990875,3700,3700,3700,3700,0
|
|
20241127,091900,60990875,3700,3700,3700,3700,0
|
|
20241127,091800,60990875,3700,3700,3700,3700,1
|
|
20241127,091700,60987175,3700,3730,3730,3700,4396
|
|
20241127,091600,44700915,3710,3720,3720,3710,884
|
|
20241127,091500,41417170,3730,3730,3730,3730,1
|
|
20241127,091400,41413440,3730,3730,3730,3730,19
|
|
20241127,091300,41342570,3730,3730,3730,3730,0
|
|
20241127,091200,41342570,3730,3730,3730,3730,1
|
|
20241127,091100,41338840,3715,3715,3715,3715,290
|
|
20241127,091000,40261490,3730,3730,3730,3730,0
|
|
20241127,090900,40261490,3730,3730,3730,3730,0
|
|
20241127,090800,40261490,3730,3730,3730,3730,0
|
|
20241127,090700,40261490,3730,3730,3730,3730,190
|
|
20241127,090600,39552790,3720,3720,3720,3720,116
|
|
20241127,090500,39121270,3715,3675,3715,3675,1699
|
|
20241127,090400,32835745,3700,3685,3700,3685,1287
|
|
20241127,090300,28078345,3700,3725,3725,3700,150
|
|
20241127,090200,27521845,3735,3710,3735,3710,612
|
|
20241127,090100,25249885,3700,3710,3710,3675,570
|
|
20241127,090000,23150820,3710,3670,3710,3670,6306
|