634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193100,415644570,3975,3975,3975,3975,2676
|
|
20241127,193000,415644570,3975,3975,3975,3975,0
|
|
20241127,192900,415644570,3975,3975,3975,3975,0
|
|
20241127,192800,415644570,3975,3975,3975,3975,0
|
|
20241127,192700,415644570,3975,3975,3975,3975,0
|
|
20241127,192600,415644570,3975,3975,3975,3975,0
|
|
20241127,192500,415644570,3975,3975,3975,3975,0
|
|
20241127,192400,415644570,3975,3975,3975,3975,0
|
|
20241127,192300,415644570,3975,3975,3975,3975,0
|
|
20241127,192200,415644570,3975,3975,3975,3975,0
|
|
20241127,192100,415644570,3975,3975,3975,3975,0
|
|
20241127,192000,415644570,3975,3975,3975,3975,0
|
|
20241127,191900,415644570,3975,3975,3975,3975,0
|
|
20241127,191800,415644570,3975,3975,3975,3975,0
|
|
20241127,191700,415644570,3975,3975,3975,3975,0
|
|
20241127,191600,415644570,3975,3975,3975,3975,0
|
|
20241127,191500,415644570,3975,3975,3975,3975,0
|
|
20241127,191400,415644570,3975,3975,3975,3975,0
|
|
20241127,191300,415644570,3975,3975,3975,3975,0
|
|
20241127,191200,415644570,3975,3975,3975,3975,0
|
|
20241127,191100,415644570,3975,3975,3975,3975,0
|
|
20241127,191000,415644570,3975,3975,3975,3975,0
|
|
20241127,190900,415644570,3975,3975,3975,3975,0
|
|
20241127,190800,415644570,3975,3975,3975,3975,0
|
|
20241127,190700,415644570,3975,3975,3975,3975,0
|
|
20241127,190600,415644570,3975,3975,3975,3975,0
|
|
20241127,190500,415644570,3975,3975,3975,3975,0
|
|
20241127,190400,415644570,3975,3975,3975,3975,0
|
|
20241127,190300,415644570,3975,3975,3975,3975,0
|
|
20241127,190200,415644570,3975,3975,3975,3975,0
|
|
20241127,190100,415644570,3975,3975,3975,3975,2676
|
|
20241127,190000,415644570,3975,3975,3975,3975,0
|
|
20241127,185900,415644570,3975,3975,3975,3975,0
|
|
20241127,185800,415644570,3975,3975,3975,3975,0
|
|
20241127,185700,415644570,3975,3975,3975,3975,0
|
|
20241127,185600,415644570,3975,3975,3975,3975,0
|
|
20241127,185500,415644570,3975,3975,3975,3975,0
|
|
20241127,185400,415644570,3975,3975,3975,3975,0
|
|
20241127,185300,415644570,3975,3975,3975,3975,0
|
|
20241127,185200,415644570,3975,3975,3975,3975,0
|
|
20241127,185100,415644570,3975,3975,3975,3975,0
|
|
20241127,185000,415644570,3975,3975,3975,3975,0
|
|
20241127,184900,415644570,3975,3975,3975,3975,0
|
|
20241127,184800,415644570,3975,3975,3975,3975,0
|
|
20241127,184700,415644570,3975,3975,3975,3975,0
|
|
20241127,184600,415644570,3975,3975,3975,3975,0
|
|
20241127,184500,415644570,3975,3975,3975,3975,0
|
|
20241127,184400,415644570,3975,3975,3975,3975,0
|
|
20241127,184300,415644570,3975,3975,3975,3975,0
|
|
20241127,184200,415644570,3975,3975,3975,3975,0
|
|
20241127,184100,415644570,3975,3975,3975,3975,0
|
|
20241127,184000,415644570,3975,3975,3975,3975,0
|
|
20241127,183900,415644570,3975,3975,3975,3975,0
|
|
20241127,183800,415644570,3975,3975,3975,3975,0
|
|
20241127,183700,415644570,3975,3975,3975,3975,0
|
|
20241127,183600,415644570,3975,3975,3975,3975,0
|
|
20241127,183500,415644570,3975,3975,3975,3975,0
|
|
20241127,183400,415644570,3975,3975,3975,3975,0
|
|
20241127,183300,415644570,3975,3975,3975,3975,0
|
|
20241127,183200,415644570,3975,3975,3975,3975,0
|
|
20241127,183100,415644570,3975,3975,3975,3975,2676
|
|
20241127,183000,415644570,3975,3975,3975,3975,0
|
|
20241127,182900,415644570,3975,3975,3975,3975,0
|
|
20241127,182800,415644570,3975,3975,3975,3975,0
|
|
20241127,182700,415644570,3975,3975,3975,3975,0
|
|
20241127,182600,415644570,3975,3975,3975,3975,0
|
|
20241127,182500,415644570,3975,3975,3975,3975,0
|
|
20241127,182400,415644570,3975,3975,3975,3975,0
|
|
20241127,182300,415644570,3975,3975,3975,3975,0
|
|
20241127,182200,415644570,3975,3975,3975,3975,0
|
|
20241127,182100,415644570,3975,3975,3975,3975,0
|
|
20241127,182000,415644570,3975,3975,3975,3975,0
|
|
20241127,181900,415644570,3975,3975,3975,3975,0
|
|
20241127,181800,415644570,3975,3975,3975,3975,0
|
|
20241127,181700,415644570,3975,3975,3975,3975,0
|
|
20241127,181600,415644570,3975,3975,3975,3975,0
|
|
20241127,181500,415644570,3975,3975,3975,3975,0
|
|
20241127,181400,415644570,3975,3975,3975,3975,0
|
|
20241127,181300,415644570,3975,3975,3975,3975,0
|
|
20241127,181200,415644570,3975,3975,3975,3975,0
|
|
20241127,181100,415644570,3975,3975,3975,3975,0
|
|
20241127,181000,415644570,3975,3975,3975,3975,0
|
|
20241127,180900,415644570,3975,3975,3975,3975,0
|
|
20241127,180800,415644570,3975,3975,3975,3975,0
|
|
20241127,180700,415644570,3975,3975,3975,3975,0
|
|
20241127,180600,415644570,3975,3975,3975,3975,0
|
|
20241127,180500,415644570,3975,3975,3975,3975,0
|
|
20241127,180400,415644570,3975,3975,3975,3975,0
|
|
20241127,180300,415644570,3975,3975,3975,3975,0
|
|
20241127,180200,415644570,3975,3975,3975,3975,0
|
|
20241127,180100,415644570,3975,3975,3975,3975,2676
|
|
20241127,180000,415644570,3975,3975,3975,3975,0
|
|
20241127,175900,415644570,3975,3975,3975,3975,0
|
|
20241127,175800,415644570,3975,3975,3975,3975,0
|
|
20241127,175700,415644570,3975,3975,3975,3975,0
|
|
20241127,175600,415644570,3975,3975,3975,3975,0
|
|
20241127,175500,415644570,3975,3975,3975,3975,0
|
|
20241127,175400,415644570,3975,3975,3975,3975,0
|
|
20241127,175300,415644570,3975,3975,3975,3975,0
|
|
20241127,175200,415644570,3975,3975,3975,3975,0
|
|
20241127,175100,415644570,3975,3975,3975,3975,0
|
|
20241127,175000,415644570,3975,3975,3975,3975,0
|
|
20241127,174900,415644570,3975,3975,3975,3975,0
|
|
20241127,174800,415644570,3975,3975,3975,3975,0
|
|
20241127,174700,415644570,3975,3975,3975,3975,0
|
|
20241127,174600,415644570,3975,3975,3975,3975,0
|
|
20241127,174500,415644570,3975,3975,3975,3975,0
|
|
20241127,174400,415644570,3975,3975,3975,3975,0
|
|
20241127,174300,415644570,3975,3975,3975,3975,0
|
|
20241127,174200,415644570,3975,3975,3975,3975,0
|
|
20241127,174100,415644570,3975,3975,3975,3975,0
|
|
20241127,174000,415644570,3975,3975,3975,3975,0
|
|
20241127,173900,415644570,3975,3975,3975,3975,0
|
|
20241127,173800,415644570,3975,3975,3975,3975,0
|
|
20241127,173700,415644570,3975,3975,3975,3975,0
|
|
20241127,173600,415644570,3975,3975,3975,3975,0
|
|
20241127,173500,415644570,3975,3975,3975,3975,0
|
|
20241127,173400,415644570,3975,3975,3975,3975,0
|
|
20241127,173300,415644570,3975,3975,3975,3975,0
|
|
20241127,173200,415644570,3975,3975,3975,3975,0
|
|
20241127,173100,415644570,3975,3975,3975,3975,2676
|
|
20241127,173000,415644570,3975,3975,3975,3975,0
|
|
20241127,172900,415644570,3975,3975,3975,3975,0
|
|
20241127,172800,415644570,3975,3975,3975,3975,0
|
|
20241127,172700,415644570,3975,3975,3975,3975,0
|
|
20241127,172600,415644570,3975,3975,3975,3975,0
|
|
20241127,172500,415644570,3975,3975,3975,3975,0
|
|
20241127,172400,415644570,3975,3975,3975,3975,0
|
|
20241127,172300,415644570,3975,3975,3975,3975,0
|
|
20241127,172200,415644570,3975,3975,3975,3975,0
|
|
20241127,172100,415644570,3975,3975,3975,3975,0
|
|
20241127,172000,415644570,3975,3975,3975,3975,0
|
|
20241127,171900,415644570,3975,3975,3975,3975,0
|
|
20241127,171800,415644570,3975,3975,3975,3975,0
|
|
20241127,171700,415644570,3975,3975,3975,3975,0
|
|
20241127,171600,415644570,3975,3975,3975,3975,0
|
|
20241127,171500,415644570,3975,3975,3975,3975,0
|
|
20241127,171400,415644570,3975,3975,3975,3975,0
|
|
20241127,171300,415644570,3975,3975,3975,3975,0
|
|
20241127,171200,415644570,3975,3975,3975,3975,0
|
|
20241127,171100,415644570,3975,3975,3975,3975,0
|
|
20241127,171000,415644570,3975,3975,3975,3975,0
|
|
20241127,170900,415644570,3975,3975,3975,3975,0
|
|
20241127,170800,415644570,3975,3975,3975,3975,0
|
|
20241127,170700,415644570,3975,3975,3975,3975,0
|
|
20241127,170600,415644570,3975,3975,3975,3975,0
|
|
20241127,170500,415644570,3975,3975,3975,3975,0
|
|
20241127,170400,415644570,3975,3975,3975,3975,0
|
|
20241127,170300,415644570,3975,3975,3975,3975,0
|
|
20241127,170200,415644570,3975,3975,3975,3975,0
|
|
20241127,170100,415644570,3975,3975,3975,3975,2676
|
|
20241127,170000,415644570,3975,3975,3975,3975,0
|
|
20241127,165900,415644570,3975,3975,3975,3975,0
|
|
20241127,165800,415644570,3975,3975,3975,3975,0
|
|
20241127,165700,415644570,3975,3975,3975,3975,0
|
|
20241127,165600,415644570,3975,3975,3975,3975,0
|
|
20241127,165500,415644570,3975,3975,3975,3975,0
|
|
20241127,165400,415644570,3975,3975,3975,3975,0
|
|
20241127,165300,415644570,3975,3975,3975,3975,0
|
|
20241127,165200,415644570,3975,3975,3975,3975,0
|
|
20241127,165100,415644570,3975,3975,3975,3975,0
|
|
20241127,165000,415644570,3975,3975,3975,3975,0
|
|
20241127,164900,415644570,3975,3975,3975,3975,0
|
|
20241127,164800,415644570,3975,3975,3975,3975,0
|
|
20241127,164700,415644570,3975,3975,3975,3975,0
|
|
20241127,164600,415644570,3975,3975,3975,3975,0
|
|
20241127,164500,415644570,3975,3975,3975,3975,0
|
|
20241127,164400,415644570,3975,3975,3975,3975,0
|
|
20241127,164300,415644570,3975,3975,3975,3975,0
|
|
20241127,164200,415644570,3975,3975,3975,3975,0
|
|
20241127,164100,415644570,3975,3975,3975,3975,0
|
|
20241127,164000,415644570,3975,3975,3975,3975,0
|
|
20241127,163900,415644570,3975,3975,3975,3975,0
|
|
20241127,163800,415644570,3975,3975,3975,3975,0
|
|
20241127,163700,415644570,3975,3975,3975,3975,0
|
|
20241127,163600,415644570,3975,3975,3975,3975,0
|
|
20241127,163500,415644570,3975,3975,3975,3975,0
|
|
20241127,163400,415644570,3975,3975,3975,3975,0
|
|
20241127,163300,415644570,3975,3975,3975,3975,0
|
|
20241127,163200,415644570,3975,3975,3975,3975,0
|
|
20241127,163100,415644570,3975,3975,3975,3975,2676
|
|
20241127,163000,415644570,3975,3975,3975,3975,0
|
|
20241127,162900,415644570,3975,3975,3975,3975,0
|
|
20241127,162800,415644570,3975,3975,3975,3975,0
|
|
20241127,162700,415644570,3975,3975,3975,3975,0
|
|
20241127,162600,415644570,3975,3975,3975,3975,0
|
|
20241127,162500,415644570,3975,3975,3975,3975,0
|
|
20241127,162400,415644570,3975,3975,3975,3975,0
|
|
20241127,162300,415644570,3975,3975,3975,3975,0
|
|
20241127,162200,415644570,3975,3975,3975,3975,0
|
|
20241127,162100,415644570,3975,3975,3975,3975,0
|
|
20241127,162000,415644570,3975,3975,3975,3975,0
|
|
20241127,161900,415644570,3975,3975,3975,3975,0
|
|
20241127,161800,415644570,3975,3975,3975,3975,0
|
|
20241127,161700,415644570,3975,3975,3975,3975,0
|
|
20241127,161600,415644570,3975,3975,3975,3975,0
|
|
20241127,161500,415644570,3975,3975,3975,3975,0
|
|
20241127,161400,415644570,3975,3975,3975,3975,0
|
|
20241127,161300,415644570,3975,3975,3975,3975,0
|
|
20241127,161200,415644570,3975,3975,3975,3975,0
|
|
20241127,161100,415644570,3975,3975,3975,3975,0
|
|
20241127,161000,415644570,3975,3975,3975,3975,0
|
|
20241127,160900,415644570,3975,3975,3975,3975,0
|
|
20241127,160800,415644570,3975,3975,3975,3975,0
|
|
20241127,160700,415644570,3975,3975,3975,3975,0
|
|
20241127,160600,415644570,3975,3975,3975,3975,0
|
|
20241127,160500,415644570,3975,3975,3975,3975,0
|
|
20241127,160400,415644570,3975,3975,3975,3975,0
|
|
20241127,160300,415644570,3975,3975,3975,3975,0
|
|
20241127,160200,415644570,3975,3975,3975,3975,0
|
|
20241127,160100,415644570,3975,3975,3975,3975,2676
|
|
20241127,160000,415644570,3975,3975,3975,3975,0
|
|
20241127,155900,415644570,3975,3975,3975,3975,0
|
|
20241127,155800,415644570,3975,3975,3975,3975,0
|
|
20241127,155700,415644570,3975,3975,3975,3975,0
|
|
20241127,155600,415644570,3975,3975,3975,3975,0
|
|
20241127,155500,415644570,3975,3975,3975,3975,0
|
|
20241127,155400,415644570,3975,3975,3975,3975,0
|
|
20241127,155300,415644570,3975,3975,3975,3975,0
|
|
20241127,155200,415644570,3975,3975,3975,3975,0
|
|
20241127,155100,415644570,3975,3975,3975,3975,0
|
|
20241127,155000,415644570,3975,3975,3975,3975,0
|
|
20241127,154900,415644570,3975,3975,3975,3975,0
|
|
20241127,154800,415644570,3975,3975,3975,3975,0
|
|
20241127,154700,415644570,3975,3975,3975,3975,0
|
|
20241127,154600,415644570,3975,3975,3975,3975,0
|
|
20241127,154500,415644570,3975,3975,3975,3975,0
|
|
20241127,154400,415644570,3975,3975,3975,3975,0
|
|
20241127,154300,415644570,3975,3975,3975,3975,0
|
|
20241127,154200,415644570,3975,3975,3975,3975,0
|
|
20241127,154100,415644570,3975,3975,3975,3975,0
|
|
20241127,154000,415644570,3975,3975,3975,3975,0
|
|
20241127,153900,415644570,3975,3975,3975,3975,0
|
|
20241127,153800,415644570,3975,3975,3975,3975,0
|
|
20241127,153700,415644570,3975,3975,3975,3975,0
|
|
20241127,153600,415644570,3975,3975,3975,3975,0
|
|
20241127,153500,415644570,3975,3975,3975,3975,0
|
|
20241127,153400,415644570,3975,3975,3975,3975,0
|
|
20241127,153300,415644570,3975,3975,3975,3975,0
|
|
20241127,153200,415644570,3975,3975,3975,3975,0
|
|
20241127,153100,415644570,3975,3975,3975,3975,2676
|
|
20241127,153000,415644570,3975,3975,3975,3975,2676
|
|
20241127,152900,405007470,3975,3975,3975,3975,0
|
|
20241127,152800,405007470,3975,3975,3975,3975,0
|
|
20241127,152700,405007470,3975,3975,3975,3975,0
|
|
20241127,152600,405007470,3975,3975,3975,3975,0
|
|
20241127,152500,405007470,3975,3975,3975,3975,0
|
|
20241127,152400,405007470,3975,3975,3975,3975,0
|
|
20241127,152300,405007470,3975,3975,3975,3975,0
|
|
20241127,152200,405007470,3975,3975,3975,3975,0
|
|
20241127,152100,405007470,3975,3975,3975,3975,0
|
|
20241127,152000,405007470,3975,3975,3975,3975,0
|
|
20241127,151900,405007470,3975,3980,3980,3975,268
|
|
20241127,151800,403941905,3995,3995,3995,3995,40
|
|
20241127,151700,403782105,3995,3990,3995,3990,23
|
|
20241127,151600,403690285,3980,3980,3980,3975,1027
|
|
20241127,151500,399607595,3995,3980,3995,3980,570
|
|
20241127,151400,397338980,3985,3985,3985,3985,10
|
|
20241127,151300,397299130,3995,3980,3995,3980,439
|
|
20241127,151200,395551895,3980,3980,3980,3980,13
|
|
20241127,151100,395500155,3985,3985,3985,3985,100
|
|
20241127,151000,395101655,3985,3985,3985,3985,0
|
|
20241127,150900,395101655,3985,3990,4000,3985,610
|
|
20241127,150800,392670785,4000,3995,4000,3995,4
|
|
20241127,150700,392654800,4005,4005,4005,4005,0
|
|
20241127,150600,392654800,4005,4005,4005,4005,0
|
|
20241127,150500,392654800,4005,4005,4005,4005,0
|
|
20241127,150400,392654800,4005,4000,4005,4000,12
|
|
20241127,150300,392606795,3990,3990,3990,3990,0
|
|
20241127,150200,392606795,3990,3990,3990,3990,1860
|
|
20241127,150100,385185395,4010,4010,4010,4010,0
|
|
20241127,150000,385185395,4010,4010,4010,4010,0
|
|
20241127,145900,385185395,4010,4010,4010,4010,0
|
|
20241127,145800,385185395,4010,4010,4010,3990,1007
|
|
20241127,145700,381163950,4010,4010,4010,4010,0
|
|
20241127,145600,381163950,4010,4000,4010,4000,47
|
|
20241127,145500,380975920,3995,3995,3995,3995,180
|
|
20241127,145400,380256820,3995,3995,3995,3995,15
|
|
20241127,145300,380196895,4000,4000,4000,4000,1
|
|
20241127,145200,380192895,3995,3995,3995,3995,0
|
|
20241127,145100,380192895,3995,3995,3995,3995,1000
|
|
20241127,145000,376197895,3995,3995,3995,3995,0
|
|
20241127,144900,376197895,3995,3995,3995,3995,0
|
|
20241127,144800,376197895,3995,3995,3995,3995,0
|
|
20241127,144700,376197895,3995,3995,3995,3995,0
|
|
20241127,144600,376197895,3995,4000,4000,3995,1000
|
|
20241127,144500,372202795,4000,4000,4000,4000,0
|
|
20241127,144400,372202795,4000,4000,4000,4000,0
|
|
20241127,144300,372202795,4000,4000,4000,4000,52
|
|
20241127,144200,371994795,4000,4000,4000,4000,30
|
|
20241127,144100,371874795,4005,4005,4005,4005,0
|
|
20241127,144000,371874795,4005,4005,4005,4005,0
|
|
20241127,143900,371874795,4005,4005,4005,4005,1
|
|
20241127,143800,371870790,4000,4000,4000,4000,0
|
|
20241127,143700,371870790,4000,4000,4000,4000,0
|
|
20241127,143600,371870790,4000,4000,4000,4000,0
|
|
20241127,143500,371870790,4000,4000,4000,4000,0
|
|
20241127,143400,371870790,4000,3995,4000,3995,448
|
|
20241127,143300,370079270,3995,3995,3995,3995,0
|
|
20241127,143200,370079270,3995,4000,4000,3995,74
|
|
20241127,143100,369783295,4000,4000,4000,4000,0
|
|
20241127,143000,369783295,4000,4000,4000,4000,0
|
|
20241127,142900,369783295,4000,4000,4000,4000,0
|
|
20241127,142800,369783295,4000,4000,4000,4000,0
|
|
20241127,142700,369783295,4000,4000,4000,4000,0
|
|
20241127,142600,369783295,4000,4000,4000,4000,0
|
|
20241127,142500,369783295,4000,4000,4000,4000,0
|
|
20241127,142400,369783295,4000,4000,4000,4000,0
|
|
20241127,142300,369783295,4000,4000,4000,4000,0
|
|
20241127,142200,369783295,4000,4000,4000,4000,0
|
|
20241127,142100,369783295,4000,4000,4000,4000,60
|
|
20241127,142000,369543295,4000,4000,4000,4000,60
|
|
20241127,141900,369303295,4000,4000,4000,4000,0
|
|
20241127,141800,369303295,4000,4000,4000,4000,21
|
|
20241127,141700,369219295,4000,4000,4000,4000,52
|
|
20241127,141600,369011295,4005,4005,4005,4005,0
|
|
20241127,141500,369011295,4005,4005,4005,4005,0
|
|
20241127,141400,369011295,4005,4005,4005,4005,0
|
|
20241127,141300,369011295,4005,4005,4005,4005,0
|
|
20241127,141200,369011295,4005,4005,4005,4005,0
|
|
20241127,141100,369011295,4005,4005,4005,4005,0
|
|
20241127,141000,369011295,4005,4005,4005,4005,24
|
|
20241127,140900,368915175,4005,4005,4005,4005,0
|
|
20241127,140800,368915175,4005,4005,4005,4005,0
|
|
20241127,140700,368915175,4005,4005,4005,4005,0
|
|
20241127,140600,368915175,4005,4005,4005,4005,0
|
|
20241127,140500,368915175,4005,4005,4005,4005,0
|
|
20241127,140400,368915175,4005,4005,4005,4005,0
|
|
20241127,140300,368915175,4005,4005,4005,4005,0
|
|
20241127,140200,368915175,4005,4005,4005,4005,0
|
|
20241127,140100,368915175,4005,4000,4005,4000,62
|
|
20241127,140000,368667170,3995,3995,3995,3995,6
|
|
20241127,135900,368643200,4000,4000,4000,4000,0
|
|
20241127,135800,368643200,4000,4000,4000,4000,0
|
|
20241127,135700,368643200,4000,4000,4000,4000,0
|
|
20241127,135600,368643200,4000,4000,4000,4000,0
|
|
20241127,135500,368643200,4000,4000,4000,4000,0
|
|
20241127,135400,368643200,4000,4000,4000,4000,0
|
|
20241127,135300,368643200,4000,4000,4000,4000,0
|
|
20241127,135200,368643200,4000,4000,4000,4000,1781
|
|
20241127,135100,361519200,4005,4005,4005,4005,0
|
|
20241127,135000,361519200,4005,4005,4005,4005,0
|
|
20241127,134900,361519200,4005,4005,4005,4005,0
|
|
20241127,134800,361519200,4005,4005,4005,4005,0
|
|
20241127,134700,361519200,4005,4005,4005,4005,24
|
|
20241127,134600,361423080,4000,4005,4005,4000,141
|
|
20241127,134500,360858830,4010,4010,4010,4010,0
|
|
20241127,134400,360858830,4010,4010,4010,4010,0
|
|
20241127,134300,360858830,4010,4010,4010,4010,0
|
|
20241127,134200,360858830,4010,4010,4010,4010,0
|
|
20241127,134100,360858830,4010,4010,4010,4010,0
|
|
20241127,134000,360858830,4010,4010,4010,4010,0
|
|
20241127,133900,360858830,4010,4010,4010,4010,0
|
|
20241127,133800,360858830,4010,4010,4010,4010,5
|
|
20241127,133700,360838780,4010,4010,4010,4010,24
|
|
20241127,133600,360742540,4015,4015,4015,4015,0
|
|
20241127,133500,360742540,4015,4015,4015,4015,0
|
|
20241127,133400,360742540,4015,4015,4015,4015,0
|
|
20241127,133300,360742540,4015,4015,4015,4015,0
|
|
20241127,133200,360742540,4015,4015,4015,4015,0
|
|
20241127,133100,360742540,4015,4015,4015,4015,0
|
|
20241127,133000,360742540,4015,4015,4015,4015,0
|
|
20241127,132900,360742540,4015,4015,4015,4015,0
|
|
20241127,132800,360742540,4015,4010,4015,4010,650
|
|
20241127,132700,358133100,4010,4010,4010,4010,631
|
|
20241127,132600,355602790,4015,4015,4015,4015,16
|
|
20241127,132500,355538550,4015,4010,4015,4010,147
|
|
20241127,132400,354949030,4010,4010,4010,4010,0
|
|
20241127,132300,354949030,4010,4010,4010,3995,33
|
|
20241127,132200,354816990,4015,4015,4015,4015,0
|
|
20241127,132100,354816990,4015,4015,4015,4015,0
|
|
20241127,132000,354816990,4015,4015,4015,4015,0
|
|
20241127,131900,354816990,4015,4015,4015,4015,0
|
|
20241127,131800,354816990,4015,4015,4015,4015,0
|
|
20241127,131700,354816990,4015,4015,4015,4015,0
|
|
20241127,131600,354816990,4015,4015,4015,4015,0
|
|
20241127,131500,354816990,4015,4010,4015,4010,33
|
|
20241127,131400,354684645,4015,4015,4015,4015,0
|
|
20241127,131300,354684645,4015,4015,4015,4015,0
|
|
20241127,131200,354684645,4015,4015,4015,4015,0
|
|
20241127,131100,354684645,4015,4015,4015,4015,2
|
|
20241127,131000,354676615,4020,4020,4020,4020,0
|
|
20241127,130900,354676615,4020,4020,4020,4020,0
|
|
20241127,130800,354676615,4020,4020,4020,4020,0
|
|
20241127,130700,354676615,4020,4020,4020,4020,0
|
|
20241127,130600,354676615,4020,4020,4020,4020,9
|
|
20241127,130500,354640435,4020,4020,4020,4020,0
|
|
20241127,130400,354640435,4020,4020,4020,4020,0
|
|
20241127,130300,354640435,4020,4020,4020,4020,0
|
|
20241127,130200,354640435,4020,4020,4020,4020,0
|
|
20241127,130100,354640435,4020,4020,4020,4020,0
|
|
20241127,130000,354640435,4020,4020,4020,4020,0
|
|
20241127,125900,354640435,4020,4020,4020,4020,0
|
|
20241127,125800,354640435,4020,4020,4020,4020,0
|
|
20241127,125700,354640435,4020,4020,4020,4020,0
|
|
20241127,125600,354640435,4020,4020,4020,4020,1
|
|
20241127,125500,354636415,4010,4010,4010,4010,0
|
|
20241127,125400,354636415,4010,4010,4010,4010,0
|
|
20241127,125300,354636415,4010,4010,4010,4010,10
|
|
20241127,125200,354596315,4005,4005,4005,4005,1
|
|
20241127,125100,354592310,3995,3995,3995,3995,0
|
|
20241127,125000,354592310,3995,3995,3995,3995,0
|
|
20241127,124900,354592310,3995,4000,4000,3995,300
|
|
20241127,124800,353392970,4000,4000,4000,4000,0
|
|
20241127,124700,353392970,4000,4000,4000,4000,36
|
|
20241127,124600,353248970,4030,4030,4030,4030,0
|
|
20241127,124500,353248970,4030,4030,4030,4030,10
|
|
20241127,124400,353208670,4030,4030,4030,4030,10
|
|
20241127,124300,353168370,4030,4020,4030,4020,10
|
|
20241127,124200,353128140,4020,4020,4020,4020,1
|
|
20241127,124100,353124120,4015,4015,4015,4015,54
|
|
20241127,124000,352907310,3995,3995,3995,3995,500
|
|
20241127,123900,350909810,4000,4000,4000,4000,0
|
|
20241127,123800,350909810,4000,4000,4000,4000,400
|
|
20241127,123700,349309810,4015,4015,4015,4015,0
|
|
20241127,123600,349309810,4015,4010,4015,4010,85
|
|
20241127,123500,348968575,4000,4000,4000,4000,400
|
|
20241127,123400,347368575,4010,4010,4010,4010,0
|
|
20241127,123300,347368575,4010,4010,4010,4010,400
|
|
20241127,123200,345764575,4030,4030,4030,4030,0
|
|
20241127,123100,345764575,4030,4030,4030,4030,0
|
|
20241127,123000,345764575,4030,4030,4030,4030,0
|
|
20241127,122900,345764575,4030,4030,4030,4030,40
|
|
20241127,122800,345603375,4030,4030,4030,4030,0
|
|
20241127,122700,345603375,4030,4030,4030,4030,0
|
|
20241127,122600,345603375,4030,4025,4030,4025,530
|
|
20241127,122500,343469925,4025,4025,4025,4025,0
|
|
20241127,122400,343469925,4025,4025,4025,4025,44
|
|
20241127,122300,343292825,4025,4025,4025,4025,3
|
|
20241127,122200,343280750,4025,4020,4025,4020,13
|
|
20241127,122100,343228440,4020,4020,4020,4020,0
|
|
20241127,122000,343228440,4020,4020,4020,4020,0
|
|
20241127,121900,343228440,4020,4020,4020,4020,61
|
|
20241127,121800,342983220,4000,4000,4000,4000,0
|
|
20241127,121700,342983220,4000,4000,4000,4000,0
|
|
20241127,121600,342983220,4000,4000,4000,4000,105
|
|
20241127,121500,342563220,4020,4020,4020,4020,10
|
|
20241127,121400,342523020,4000,4000,4000,4000,1000
|
|
20241127,121300,338523020,4020,4020,4020,4020,24
|
|
20241127,121200,338426540,4015,4015,4015,4015,226
|
|
20241127,121100,337519150,4010,4010,4010,4010,0
|
|
20241127,121000,337519150,4010,4010,4010,4010,0
|
|
20241127,120900,337519150,4010,4000,4010,4000,159
|
|
20241127,120800,336882560,4000,4000,4000,4000,0
|
|
20241127,120700,336882560,4000,4000,4000,4000,0
|
|
20241127,120600,336882560,4000,4020,4020,4000,5090
|
|
20241127,120500,316469125,4030,4030,4030,4030,15
|
|
20241127,120400,316408675,4025,4025,4025,4025,0
|
|
20241127,120300,316408675,4025,4025,4025,4025,0
|
|
20241127,120200,316408675,4025,4025,4025,4025,0
|
|
20241127,120100,316408675,4025,4025,4025,4025,0
|
|
20241127,120000,316408675,4025,4025,4025,4025,182
|
|
20241127,115900,315676125,4020,4020,4020,4020,0
|
|
20241127,115800,315676125,4020,4025,4025,4020,3000
|
|
20241127,115700,303615120,4025,4025,4025,4025,0
|
|
20241127,115600,303615120,4025,4025,4025,4025,0
|
|
20241127,115500,303615120,4025,4025,4025,4025,1
|
|
20241127,115400,303611095,4040,4040,4040,4040,0
|
|
20241127,115300,303611095,4040,4040,4040,4040,6
|
|
20241127,115200,303586855,4025,4025,4025,4025,1050
|
|
20241127,115100,299360605,4025,4025,4025,4025,0
|
|
20241127,115000,299360605,4025,4025,4025,4025,71
|
|
20241127,114900,299074830,4045,4045,4045,4045,0
|
|
20241127,114800,299074830,4045,4045,4045,4045,0
|
|
20241127,114700,299074830,4045,4045,4045,4045,0
|
|
20241127,114600,299074830,4045,4045,4045,4045,0
|
|
20241127,114500,299074830,4045,4045,4045,4045,84
|
|
20241127,114400,298735050,4045,4045,4045,4045,0
|
|
20241127,114300,298735050,4045,4045,4045,4045,0
|
|
20241127,114200,298735050,4045,4040,4045,4040,6
|
|
20241127,114100,298710805,4025,4025,4025,4025,0
|
|
20241127,114000,298710805,4025,4025,4025,4025,0
|
|
20241127,113900,298710805,4025,4025,4025,4025,1
|
|
20241127,113800,298706780,4035,4035,4035,4035,0
|
|
20241127,113700,298706780,4035,4035,4035,4035,14
|
|
20241127,113600,298650290,4030,4030,4030,4030,39
|
|
20241127,113500,298493120,4020,4020,4020,4020,66
|
|
20241127,113400,298227800,4030,4030,4030,4030,200
|
|
20241127,113300,297421800,4030,4010,4030,4010,149
|
|
20241127,113200,296823330,4015,4030,4035,4015,990
|
|
20241127,113100,292839885,4035,4035,4035,4035,827
|
|
20241127,113000,289502940,4045,4045,4045,4045,3023
|
|
20241127,112900,277274905,4045,4045,4045,4045,0
|
|
20241127,112800,277274905,4045,4045,4045,4045,0
|
|
20241127,112700,277274905,4045,4045,4045,4045,0
|
|
20241127,112600,277274905,4045,4045,4045,4045,6
|
|
20241127,112500,277250635,4050,4050,4050,4050,1
|
|
20241127,112400,277246585,4055,4055,4055,4055,0
|
|
20241127,112300,277246585,4055,4055,4055,4055,26
|
|
20241127,112200,277141155,4045,4045,4045,4045,6
|
|
20241127,112100,277116885,4055,4055,4055,4055,0
|
|
20241127,112000,277116885,4055,4055,4055,4055,0
|
|
20241127,111900,277116885,4055,4055,4055,4055,0
|
|
20241127,111800,277116885,4055,4055,4055,4055,0
|
|
20241127,111700,277116885,4055,4055,4055,4055,0
|
|
20241127,111600,277116885,4055,4060,4060,4055,846
|
|
20241127,111500,273686350,4055,4055,4055,4055,0
|
|
20241127,111400,273686350,4055,4055,4055,4055,0
|
|
20241127,111300,273686350,4055,4055,4055,4055,0
|
|
20241127,111200,273686350,4055,4055,4055,4055,0
|
|
20241127,111100,273686350,4055,4055,4055,4055,4
|
|
20241127,111000,273670130,4055,4055,4055,4055,0
|
|
20241127,110900,273670130,4055,4055,4055,4055,110
|
|
20241127,110800,273224080,4055,4050,4055,4050,205
|
|
20241127,110700,272393665,4045,4045,4045,4045,0
|
|
20241127,110600,272393665,4045,4040,4045,4040,102
|
|
20241127,110500,271981555,4040,4040,4040,4040,257
|
|
20241127,110400,270943275,4040,4040,4040,4040,266
|
|
20241127,110300,269868635,4040,4040,4040,4040,6
|
|
20241127,110200,269844395,4055,4055,4055,4055,0
|
|
20241127,110100,269844395,4055,4055,4055,4055,0
|
|
20241127,110000,269844395,4055,4055,4055,4055,0
|
|
20241127,105900,269844395,4055,4055,4055,4055,247
|
|
20241127,105800,268842810,4065,4065,4065,4065,7
|
|
20241127,105700,268814355,4070,4070,4070,4035,3111
|
|
20241127,105600,256209485,4065,4065,4075,4055,484
|
|
20241127,105500,254244205,4055,4055,4055,4055,0
|
|
20241127,105400,254244205,4055,4070,4070,4055,3522
|
|
20241127,105300,239949615,4080,4080,4080,4080,0
|
|
20241127,105200,239949615,4080,4080,4080,4080,0
|
|
20241127,105100,239949615,4080,4075,4080,4075,29
|
|
20241127,105000,239831435,4075,4070,4075,4070,132
|
|
20241127,104900,239293565,4070,4065,4070,4065,165
|
|
20241127,104800,238622265,4065,4055,4065,4055,560
|
|
20241127,104700,236348365,4065,4060,4065,4060,10
|
|
20241127,104600,236307745,4065,4065,4065,4065,40
|
|
20241127,104500,236145145,4060,4060,4060,4060,0
|
|
20241127,104400,236145145,4060,4060,4060,4060,0
|
|
20241127,104300,236145145,4060,4060,4060,4060,0
|
|
20241127,104200,236145145,4060,4060,4060,4060,10
|
|
20241127,104100,236104545,4060,4060,4060,4060,0
|
|
20241127,104000,236104545,4060,4060,4060,4060,510
|
|
20241127,103900,234033945,4060,4060,4060,4040,1371
|
|
20241127,103800,228478325,4080,4080,4080,4080,0
|
|
20241127,103700,228478325,4080,4080,4080,4080,0
|
|
20241127,103600,228478325,4080,4075,4080,4075,583
|
|
20241127,103500,226102590,4075,4075,4075,4075,66
|
|
20241127,103400,225833640,4075,4060,4075,4060,278
|
|
20241127,103300,224700920,4050,4060,4060,4050,2010
|
|
20241127,103200,216551745,4075,4075,4075,4075,1
|
|
20241127,103100,216547670,4070,4065,4070,4065,512
|
|
20241127,103000,214463835,4060,4065,4065,4060,1190
|
|
20241127,102900,209631510,4065,4065,4065,4065,0
|
|
20241127,102800,209631510,4065,4065,4065,4065,0
|
|
20241127,102700,209631510,4065,4065,4065,4065,63
|
|
20241127,102600,209375415,4060,4060,4060,4060,92
|
|
20241127,102500,209001895,4060,4060,4060,4055,587
|
|
20241127,102400,206618725,4060,4060,4060,4060,1
|
|
20241127,102300,206614665,4055,4050,4055,4050,432
|
|
20241127,102200,204863450,4050,4055,4060,3995,2157
|
|
20241127,102100,196196590,4065,4070,4070,4065,66
|
|
20241127,102000,195928200,4070,4070,4080,4060,816
|
|
20241127,101900,192611685,4085,4065,4085,4065,2200
|
|
20241127,101800,183636910,4070,4055,4070,4050,1651
|
|
20241127,101700,176939340,4055,4050,4055,4050,293
|
|
20241127,101600,175752640,4050,4045,4050,4045,969
|
|
20241127,101500,171830005,4045,4035,4045,4035,1471
|
|
20241127,101400,165885100,4035,4015,4035,4015,3409
|
|
20241127,101300,152160030,4015,4015,4015,4015,0
|
|
20241127,101200,152160030,4015,4015,4015,4015,0
|
|
20241127,101100,152160030,4015,4005,4015,4005,1476
|
|
20241127,101000,146241290,4010,4010,4010,4010,0
|
|
20241127,100900,146241290,4010,4010,4010,4010,0
|
|
20241127,100800,146241290,4010,4015,4015,4010,325
|
|
20241127,100700,144936840,4010,4020,4020,4010,443
|
|
20241127,100600,143159260,3975,4020,4020,3975,3100
|
|
20241127,100500,130787575,4025,4020,4025,4020,45
|
|
20241127,100400,130606625,4020,4020,4020,4020,120
|
|
20241127,100300,130124225,4020,4025,4025,4020,114
|
|
20241127,100200,129665390,4025,4020,4025,4020,16
|
|
20241127,100100,129601005,4025,4025,4025,4025,1
|
|
20241127,100000,129596980,4020,4025,4025,4020,311
|
|
20241127,095900,128346185,4025,4025,4025,4025,7
|
|
20241127,095800,128318010,4030,4030,4030,4030,226
|
|
20241127,095700,127407230,4030,4030,4030,4030,455
|
|
20241127,095600,125573580,4030,4030,4030,4030,109
|
|
20241127,095500,125134310,4030,4030,4035,4030,504
|
|
20241127,095400,123102460,4030,4020,4030,4010,1931
|
|
20241127,095300,115328505,4020,4020,4020,4020,175
|
|
20241127,095200,114625005,4025,4025,4025,4025,278
|
|
20241127,095100,113506055,4035,4015,4035,4015,3819
|
|
20241127,095000,98141915,4015,4000,4015,4000,2134
|
|
20241127,094900,89589925,4000,3995,4000,3995,2401
|
|
20241127,094800,79990220,3995,3990,3995,3990,129
|
|
20241127,094700,79474890,3995,3995,3995,3995,0
|
|
20241127,094600,79474890,3995,3995,3995,3995,900
|
|
20241127,094500,75879390,4000,3965,4000,3965,9213
|
|
20241127,094400,39158795,3965,3965,3965,3965,4
|
|
20241127,094300,39142935,3965,3955,3965,3955,101
|
|
20241127,094200,38743000,3960,3960,3960,3960,2
|
|
20241127,094100,38735080,3955,3955,3955,3955,63
|
|
20241127,094000,38485915,3950,3950,3950,3950,1
|
|
20241127,093900,38481965,3960,3960,3960,3960,0
|
|
20241127,093800,38481965,3960,3960,3960,3960,0
|
|
20241127,093700,38481965,3960,3950,3960,3950,21
|
|
20241127,093600,38398870,3965,3955,3965,3950,1374
|
|
20241127,093500,32965370,3955,3955,3955,3955,34
|
|
20241127,093400,32830900,3955,3955,3955,3955,4
|
|
20241127,093300,32815080,3965,3965,3965,3965,0
|
|
20241127,093200,32815080,3965,3965,3965,3965,0
|
|
20241127,093100,32815080,3965,3965,3965,3965,1
|
|
20241127,093000,32811115,3965,3950,3965,3950,217
|
|
20241127,092900,31951825,3950,3950,3960,3950,852
|
|
20241127,092800,28586405,3950,3950,3950,3950,4
|
|
20241127,092700,28570605,3960,3960,3960,3960,0
|
|
20241127,092600,28570605,3960,3960,3960,3960,0
|
|
20241127,092500,28570605,3960,3955,3960,3955,8
|
|
20241127,092400,28538960,3955,3955,3955,3955,70
|
|
20241127,092300,28262110,3950,3950,3950,3950,10
|
|
20241127,092200,28222610,3950,3950,3950,3950,0
|
|
20241127,092100,28222610,3950,3950,3950,3950,572
|
|
20241127,092000,25963210,3950,3950,3950,3950,154
|
|
20241127,091900,25354910,3940,3940,3940,3940,0
|
|
20241127,091800,25354910,3940,3945,3945,3940,207
|
|
20241127,091700,24538825,3945,3940,3945,3940,2177
|
|
20241127,091600,15960095,3950,3950,3950,3950,0
|
|
20241127,091500,15960095,3950,3950,3950,3950,50
|
|
20241127,091400,15762595,3950,3950,3950,3950,1
|
|
20241127,091300,15758645,3940,3940,3940,3940,6
|
|
20241127,091200,15735005,3950,3950,3950,3950,1
|
|
20241127,091100,15731055,3940,3940,3950,3940,112
|
|
20241127,091000,15289765,3940,3940,3940,3940,0
|
|
20241127,090900,15289765,3940,3940,3940,3940,920
|
|
20241127,090800,11664965,3940,3940,3940,3940,506
|
|
20241127,090700,9671325,3940,3940,3940,3940,24
|
|
20241127,090600,9576765,3940,3945,3945,3940,14
|
|
20241127,090500,9521550,3940,3940,3940,3940,0
|
|
20241127,090400,9521550,3940,3955,3955,3940,1000
|
|
20241127,090300,5575420,3980,3960,3980,3960,15
|
|
20241127,090200,5515915,3955,3950,3955,3950,776
|
|
20241127,090100,2450710,3945,3945,3945,3945,6
|
|
20241127,090000,2427040,3940,3940,3940,3940,616
|