691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,202800,207463285,3725,3725,3725,3725,1519
|
|
20241126,202700,207463285,3725,3725,3725,3725,0
|
|
20241126,202600,207463285,3725,3725,3725,3725,0
|
|
20241126,202500,207463285,3725,3725,3725,3725,0
|
|
20241126,202400,207463285,3725,3725,3725,3725,0
|
|
20241126,202300,207463285,3725,3725,3725,3725,0
|
|
20241126,202200,207463285,3725,3725,3725,3725,0
|
|
20241126,202100,207463285,3725,3725,3725,3725,0
|
|
20241126,202000,207463285,3725,3725,3725,3725,0
|
|
20241126,201900,207463285,3725,3725,3725,3725,0
|
|
20241126,201800,207463285,3725,3725,3725,3725,0
|
|
20241126,201700,207463285,3725,3725,3725,3725,0
|
|
20241126,201600,207463285,3725,3725,3725,3725,0
|
|
20241126,201500,207463285,3725,3725,3725,3725,0
|
|
20241126,201400,207463285,3725,3725,3725,3725,0
|
|
20241126,201300,207463285,3725,3725,3725,3725,0
|
|
20241126,201200,207463285,3725,3725,3725,3725,0
|
|
20241126,201100,207463285,3725,3725,3725,3725,0
|
|
20241126,201000,207463285,3725,3725,3725,3725,0
|
|
20241126,200900,207463285,3725,3725,3725,3725,0
|
|
20241126,200800,207463285,3725,3725,3725,3725,0
|
|
20241126,200700,207463285,3725,3725,3725,3725,0
|
|
20241126,200600,207463285,3725,3725,3725,3725,0
|
|
20241126,200500,207463285,3725,3725,3725,3725,0
|
|
20241126,200400,207463285,3725,3725,3725,3725,0
|
|
20241126,200300,207463285,3725,3725,3725,3725,0
|
|
20241126,200200,207463285,3725,3725,3725,3725,0
|
|
20241126,200100,207463285,3725,3725,3725,3725,0
|
|
20241126,200000,207463285,3725,3725,3725,3725,0
|
|
20241126,195900,207463285,3725,3725,3725,3725,0
|
|
20241126,195800,207463285,3725,3725,3725,3725,1519
|
|
20241126,195700,207463285,3725,3725,3725,3725,0
|
|
20241126,195600,207463285,3725,3725,3725,3725,0
|
|
20241126,195500,207463285,3725,3725,3725,3725,0
|
|
20241126,195400,207463285,3725,3725,3725,3725,0
|
|
20241126,195300,207463285,3725,3725,3725,3725,0
|
|
20241126,195200,207463285,3725,3725,3725,3725,0
|
|
20241126,195100,207463285,3725,3725,3725,3725,0
|
|
20241126,195000,207463285,3725,3725,3725,3725,0
|
|
20241126,194900,207463285,3725,3725,3725,3725,0
|
|
20241126,194800,207463285,3725,3725,3725,3725,0
|
|
20241126,194700,207463285,3725,3725,3725,3725,0
|
|
20241126,194600,207463285,3725,3725,3725,3725,0
|
|
20241126,194500,207463285,3725,3725,3725,3725,0
|
|
20241126,194400,207463285,3725,3725,3725,3725,0
|
|
20241126,194300,207463285,3725,3725,3725,3725,0
|
|
20241126,194200,207463285,3725,3725,3725,3725,0
|
|
20241126,194100,207463285,3725,3725,3725,3725,0
|
|
20241126,194000,207463285,3725,3725,3725,3725,0
|
|
20241126,193900,207463285,3725,3725,3725,3725,0
|
|
20241126,193800,207463285,3725,3725,3725,3725,0
|
|
20241126,193700,207463285,3725,3725,3725,3725,0
|
|
20241126,193600,207463285,3725,3725,3725,3725,0
|
|
20241126,193500,207463285,3725,3725,3725,3725,0
|
|
20241126,193400,207463285,3725,3725,3725,3725,0
|
|
20241126,193300,207463285,3725,3725,3725,3725,0
|
|
20241126,193200,207463285,3725,3725,3725,3725,0
|
|
20241126,193100,207463285,3725,3725,3725,3725,0
|
|
20241126,193000,207463285,3725,3725,3725,3725,0
|
|
20241126,192900,207463285,3725,3725,3725,3725,0
|
|
20241126,192800,207463285,3725,3725,3725,3725,1519
|
|
20241126,192700,207463285,3725,3725,3725,3725,0
|
|
20241126,192600,207463285,3725,3725,3725,3725,0
|
|
20241126,192500,207463285,3725,3725,3725,3725,0
|
|
20241126,192400,207463285,3725,3725,3725,3725,0
|
|
20241126,192300,207463285,3725,3725,3725,3725,0
|
|
20241126,192200,207463285,3725,3725,3725,3725,0
|
|
20241126,192100,207463285,3725,3725,3725,3725,0
|
|
20241126,192000,207463285,3725,3725,3725,3725,0
|
|
20241126,191900,207463285,3725,3725,3725,3725,0
|
|
20241126,191800,207463285,3725,3725,3725,3725,0
|
|
20241126,191700,207463285,3725,3725,3725,3725,0
|
|
20241126,191600,207463285,3725,3725,3725,3725,0
|
|
20241126,191500,207463285,3725,3725,3725,3725,0
|
|
20241126,191400,207463285,3725,3725,3725,3725,0
|
|
20241126,191300,207463285,3725,3725,3725,3725,0
|
|
20241126,191200,207463285,3725,3725,3725,3725,0
|
|
20241126,191100,207463285,3725,3725,3725,3725,0
|
|
20241126,191000,207463285,3725,3725,3725,3725,0
|
|
20241126,190900,207463285,3725,3725,3725,3725,0
|
|
20241126,190800,207463285,3725,3725,3725,3725,0
|
|
20241126,190700,207463285,3725,3725,3725,3725,0
|
|
20241126,190600,207463285,3725,3725,3725,3725,0
|
|
20241126,190500,207463285,3725,3725,3725,3725,0
|
|
20241126,190400,207463285,3725,3725,3725,3725,0
|
|
20241126,190300,207463285,3725,3725,3725,3725,0
|
|
20241126,190200,207463285,3725,3725,3725,3725,0
|
|
20241126,190100,207463285,3725,3725,3725,3725,0
|
|
20241126,190000,207463285,3725,3725,3725,3725,0
|
|
20241126,185900,207463285,3725,3725,3725,3725,0
|
|
20241126,185800,207463285,3725,3725,3725,3725,1519
|
|
20241126,185700,207463285,3725,3725,3725,3725,0
|
|
20241126,185600,207463285,3725,3725,3725,3725,0
|
|
20241126,185500,207463285,3725,3725,3725,3725,0
|
|
20241126,185400,207463285,3725,3725,3725,3725,0
|
|
20241126,185300,207463285,3725,3725,3725,3725,0
|
|
20241126,185200,207463285,3725,3725,3725,3725,0
|
|
20241126,185100,207463285,3725,3725,3725,3725,0
|
|
20241126,185000,207463285,3725,3725,3725,3725,0
|
|
20241126,184900,207463285,3725,3725,3725,3725,0
|
|
20241126,184800,207463285,3725,3725,3725,3725,0
|
|
20241126,184700,207463285,3725,3725,3725,3725,0
|
|
20241126,184600,207463285,3725,3725,3725,3725,0
|
|
20241126,184500,207463285,3725,3725,3725,3725,0
|
|
20241126,184400,207463285,3725,3725,3725,3725,0
|
|
20241126,184300,207463285,3725,3725,3725,3725,0
|
|
20241126,184200,207463285,3725,3725,3725,3725,0
|
|
20241126,184100,207463285,3725,3725,3725,3725,0
|
|
20241126,184000,207463285,3725,3725,3725,3725,0
|
|
20241126,183900,207463285,3725,3725,3725,3725,0
|
|
20241126,183800,207463285,3725,3725,3725,3725,0
|
|
20241126,183700,207463285,3725,3725,3725,3725,0
|
|
20241126,183600,207463285,3725,3725,3725,3725,0
|
|
20241126,183500,207463285,3725,3725,3725,3725,0
|
|
20241126,183400,207463285,3725,3725,3725,3725,0
|
|
20241126,183300,207463285,3725,3725,3725,3725,0
|
|
20241126,183200,207463285,3725,3725,3725,3725,0
|
|
20241126,183100,207463285,3725,3725,3725,3725,0
|
|
20241126,183000,207463285,3725,3725,3725,3725,0
|
|
20241126,182900,207463285,3725,3725,3725,3725,0
|
|
20241126,182800,207463285,3725,3725,3725,3725,1519
|
|
20241126,182700,207463285,3725,3725,3725,3725,0
|
|
20241126,182600,207463285,3725,3725,3725,3725,0
|
|
20241126,182500,207463285,3725,3725,3725,3725,0
|
|
20241126,182400,207463285,3725,3725,3725,3725,0
|
|
20241126,182300,207463285,3725,3725,3725,3725,0
|
|
20241126,182200,207463285,3725,3725,3725,3725,0
|
|
20241126,182100,207463285,3725,3725,3725,3725,0
|
|
20241126,182000,207463285,3725,3725,3725,3725,0
|
|
20241126,181900,207463285,3725,3725,3725,3725,0
|
|
20241126,181800,207463285,3725,3725,3725,3725,0
|
|
20241126,181700,207463285,3725,3725,3725,3725,0
|
|
20241126,181600,207463285,3725,3725,3725,3725,0
|
|
20241126,181500,207463285,3725,3725,3725,3725,0
|
|
20241126,181400,207463285,3725,3725,3725,3725,0
|
|
20241126,181300,207463285,3725,3725,3725,3725,0
|
|
20241126,181200,207463285,3725,3725,3725,3725,0
|
|
20241126,181100,207463285,3725,3725,3725,3725,0
|
|
20241126,181000,207463285,3725,3725,3725,3725,0
|
|
20241126,180900,207463285,3725,3725,3725,3725,0
|
|
20241126,180800,207463285,3725,3725,3725,3725,0
|
|
20241126,180700,207463285,3725,3725,3725,3725,0
|
|
20241126,180600,207463285,3725,3725,3725,3725,0
|
|
20241126,180500,207463285,3725,3725,3725,3725,0
|
|
20241126,180400,207463285,3725,3725,3725,3725,0
|
|
20241126,180300,207463285,3725,3725,3725,3725,0
|
|
20241126,180200,207463285,3725,3725,3725,3725,0
|
|
20241126,180100,207463285,3725,3725,3725,3725,0
|
|
20241126,180000,207463285,3725,3725,3725,3725,0
|
|
20241126,175900,207463285,3725,3725,3725,3725,0
|
|
20241126,175800,207463285,3725,3725,3725,3725,1519
|
|
20241126,175700,207463285,3725,3725,3725,3725,0
|
|
20241126,175600,207463285,3725,3725,3725,3725,0
|
|
20241126,175500,207463285,3725,3725,3725,3725,0
|
|
20241126,175400,207463285,3725,3725,3725,3725,0
|
|
20241126,175300,207463285,3725,3725,3725,3725,0
|
|
20241126,175200,207463285,3725,3725,3725,3725,0
|
|
20241126,175100,207463285,3725,3725,3725,3725,0
|
|
20241126,175000,207463285,3725,3725,3725,3725,0
|
|
20241126,174900,207463285,3725,3725,3725,3725,0
|
|
20241126,174800,207463285,3725,3725,3725,3725,0
|
|
20241126,174700,207463285,3725,3725,3725,3725,0
|
|
20241126,174600,207463285,3725,3725,3725,3725,0
|
|
20241126,174500,207463285,3725,3725,3725,3725,0
|
|
20241126,174400,207463285,3725,3725,3725,3725,0
|
|
20241126,174300,207463285,3725,3725,3725,3725,0
|
|
20241126,174200,207463285,3725,3725,3725,3725,0
|
|
20241126,174100,207463285,3725,3725,3725,3725,0
|
|
20241126,174000,207463285,3725,3725,3725,3725,0
|
|
20241126,173900,207463285,3725,3725,3725,3725,0
|
|
20241126,173800,207463285,3725,3725,3725,3725,0
|
|
20241126,173700,207463285,3725,3725,3725,3725,0
|
|
20241126,173600,207463285,3725,3725,3725,3725,0
|
|
20241126,173500,207463285,3725,3725,3725,3725,0
|
|
20241126,173400,207463285,3725,3725,3725,3725,0
|
|
20241126,173300,207463285,3725,3725,3725,3725,0
|
|
20241126,173200,207463285,3725,3725,3725,3725,0
|
|
20241126,173100,207463285,3725,3725,3725,3725,0
|
|
20241126,173000,207463285,3725,3725,3725,3725,0
|
|
20241126,172900,207463285,3725,3725,3725,3725,0
|
|
20241126,172800,207463285,3725,3725,3725,3725,1519
|
|
20241126,172700,207463285,3725,3725,3725,3725,0
|
|
20241126,172600,207463285,3725,3725,3725,3725,0
|
|
20241126,172500,207463285,3725,3725,3725,3725,0
|
|
20241126,172400,207463285,3725,3725,3725,3725,0
|
|
20241126,172300,207463285,3725,3725,3725,3725,0
|
|
20241126,172200,207463285,3725,3725,3725,3725,0
|
|
20241126,172100,207463285,3725,3725,3725,3725,0
|
|
20241126,172000,207463285,3725,3725,3725,3725,0
|
|
20241126,171900,207463285,3725,3725,3725,3725,0
|
|
20241126,171800,207463285,3725,3725,3725,3725,0
|
|
20241126,171700,207463285,3725,3725,3725,3725,0
|
|
20241126,171600,207463285,3725,3725,3725,3725,0
|
|
20241126,171500,207463285,3725,3725,3725,3725,0
|
|
20241126,171400,207463285,3725,3725,3725,3725,0
|
|
20241126,171300,207463285,3725,3725,3725,3725,0
|
|
20241126,171200,207463285,3725,3725,3725,3725,0
|
|
20241126,171100,207463285,3725,3725,3725,3725,0
|
|
20241126,171000,207463285,3725,3725,3725,3725,0
|
|
20241126,170900,207463285,3725,3725,3725,3725,0
|
|
20241126,170800,207463285,3725,3725,3725,3725,0
|
|
20241126,170700,207463285,3725,3725,3725,3725,0
|
|
20241126,170600,207463285,3725,3725,3725,3725,0
|
|
20241126,170500,207463285,3725,3725,3725,3725,0
|
|
20241126,170400,207463285,3725,3725,3725,3725,0
|
|
20241126,170300,207463285,3725,3725,3725,3725,0
|
|
20241126,170200,207463285,3725,3725,3725,3725,0
|
|
20241126,170100,207463285,3725,3725,3725,3725,0
|
|
20241126,170000,207463285,3725,3725,3725,3725,0
|
|
20241126,165900,207463285,3725,3725,3725,3725,0
|
|
20241126,165800,207463285,3725,3725,3725,3725,1519
|
|
20241126,165700,207463285,3725,3725,3725,3725,0
|
|
20241126,165600,207463285,3725,3725,3725,3725,0
|
|
20241126,165500,207463285,3725,3725,3725,3725,0
|
|
20241126,165400,207463285,3725,3725,3725,3725,0
|
|
20241126,165300,207463285,3725,3725,3725,3725,0
|
|
20241126,165200,207463285,3725,3725,3725,3725,0
|
|
20241126,165100,207463285,3725,3725,3725,3725,0
|
|
20241126,165000,207463285,3725,3725,3725,3725,0
|
|
20241126,164900,207463285,3725,3725,3725,3725,0
|
|
20241126,164800,207463285,3725,3725,3725,3725,0
|
|
20241126,164700,207463285,3725,3725,3725,3725,0
|
|
20241126,164600,207463285,3725,3725,3725,3725,0
|
|
20241126,164500,207463285,3725,3725,3725,3725,0
|
|
20241126,164400,207463285,3725,3725,3725,3725,0
|
|
20241126,164300,207463285,3725,3725,3725,3725,0
|
|
20241126,164200,207463285,3725,3725,3725,3725,0
|
|
20241126,164100,207463285,3725,3725,3725,3725,0
|
|
20241126,164000,207463285,3725,3725,3725,3725,0
|
|
20241126,163900,207463285,3725,3725,3725,3725,0
|
|
20241126,163800,207463285,3725,3725,3725,3725,0
|
|
20241126,163700,207463285,3725,3725,3725,3725,0
|
|
20241126,163600,207463285,3725,3725,3725,3725,0
|
|
20241126,163500,207463285,3725,3725,3725,3725,0
|
|
20241126,163400,207463285,3725,3725,3725,3725,0
|
|
20241126,163300,207463285,3725,3725,3725,3725,0
|
|
20241126,163200,207463285,3725,3725,3725,3725,0
|
|
20241126,163100,207463285,3725,3725,3725,3725,0
|
|
20241126,163000,207463285,3725,3725,3725,3725,0
|
|
20241126,162900,207463285,3725,3725,3725,3725,0
|
|
20241126,162800,207463285,3725,3725,3725,3725,1519
|
|
20241126,162700,207463285,3725,3725,3725,3725,0
|
|
20241126,162600,207463285,3725,3725,3725,3725,0
|
|
20241126,162500,207463285,3725,3725,3725,3725,0
|
|
20241126,162400,207463285,3725,3725,3725,3725,0
|
|
20241126,162300,207463285,3725,3725,3725,3725,0
|
|
20241126,162200,207463285,3725,3725,3725,3725,0
|
|
20241126,162100,207463285,3725,3725,3725,3725,0
|
|
20241126,162000,207463285,3725,3725,3725,3725,0
|
|
20241126,161900,207463285,3725,3725,3725,3725,0
|
|
20241126,161800,207463285,3725,3725,3725,3725,0
|
|
20241126,161700,207463285,3725,3725,3725,3725,0
|
|
20241126,161600,207463285,3725,3725,3725,3725,0
|
|
20241126,161500,207463285,3725,3725,3725,3725,0
|
|
20241126,161400,207463285,3725,3725,3725,3725,0
|
|
20241126,161300,207463285,3725,3725,3725,3725,0
|
|
20241126,161200,207463285,3725,3725,3725,3725,0
|
|
20241126,161100,207463285,3725,3725,3725,3725,0
|
|
20241126,161000,207463285,3725,3725,3725,3725,0
|
|
20241126,160900,207463285,3725,3725,3725,3725,0
|
|
20241126,160800,207463285,3725,3725,3725,3725,0
|
|
20241126,160700,207463285,3725,3725,3725,3725,0
|
|
20241126,160600,207463285,3725,3725,3725,3725,0
|
|
20241126,160500,207463285,3725,3725,3725,3725,0
|
|
20241126,160400,207463285,3725,3725,3725,3725,0
|
|
20241126,160300,207463285,3725,3725,3725,3725,0
|
|
20241126,160200,207463285,3725,3725,3725,3725,0
|
|
20241126,160100,207463285,3725,3725,3725,3725,0
|
|
20241126,160000,207463285,3725,3725,3725,3725,0
|
|
20241126,155900,207463285,3725,3725,3725,3725,0
|
|
20241126,155800,207463285,3725,3725,3725,3725,1519
|
|
20241126,155700,207463285,3725,3725,3725,3725,0
|
|
20241126,155600,207463285,3725,3725,3725,3725,0
|
|
20241126,155500,207463285,3725,3725,3725,3725,0
|
|
20241126,155400,207463285,3725,3725,3725,3725,0
|
|
20241126,155300,207463285,3725,3725,3725,3725,0
|
|
20241126,155200,207463285,3725,3725,3725,3725,0
|
|
20241126,155100,207463285,3725,3725,3725,3725,0
|
|
20241126,155000,207463285,3725,3725,3725,3725,0
|
|
20241126,154900,207463285,3725,3725,3725,3725,0
|
|
20241126,154800,207463285,3725,3725,3725,3725,0
|
|
20241126,154700,207463285,3725,3725,3725,3725,0
|
|
20241126,154600,207463285,3725,3725,3725,3725,0
|
|
20241126,154500,207463285,3725,3725,3725,3725,0
|
|
20241126,154400,207463285,3725,3725,3725,3725,0
|
|
20241126,154300,207463285,3725,3725,3725,3725,0
|
|
20241126,154200,207463285,3725,3725,3725,3725,0
|
|
20241126,154100,207463285,3725,3725,3725,3725,0
|
|
20241126,154000,207463285,3725,3725,3725,3725,0
|
|
20241126,153900,207463285,3725,3725,3725,3725,0
|
|
20241126,153800,207463285,3725,3725,3725,3725,0
|
|
20241126,153700,207463285,3725,3725,3725,3725,0
|
|
20241126,153600,207463285,3725,3725,3725,3725,0
|
|
20241126,153500,207463285,3725,3725,3725,3725,0
|
|
20241126,153400,207463285,3725,3725,3725,3725,0
|
|
20241126,153300,207463285,3725,3725,3725,3725,0
|
|
20241126,153200,207463285,3725,3725,3725,3725,0
|
|
20241126,153100,207463285,3725,3725,3725,3725,0
|
|
20241126,153000,207463285,3725,3725,3725,3725,1519
|
|
20241126,152900,201805010,3740,3740,3740,3740,0
|
|
20241126,152800,201805010,3740,3740,3740,3740,0
|
|
20241126,152700,201805010,3740,3740,3740,3740,0
|
|
20241126,152600,201805010,3740,3740,3740,3740,0
|
|
20241126,152500,201805010,3740,3740,3740,3740,0
|
|
20241126,152400,201805010,3740,3740,3740,3740,0
|
|
20241126,152300,201805010,3740,3740,3740,3740,0
|
|
20241126,152200,201805010,3740,3740,3740,3740,0
|
|
20241126,152100,201805010,3740,3740,3740,3740,0
|
|
20241126,152000,201805010,3740,3740,3740,3740,0
|
|
20241126,151900,201805010,3740,3740,3740,3740,0
|
|
20241126,151800,201805010,3740,3740,3740,3740,8
|
|
20241126,151700,201775090,3740,3740,3740,3740,0
|
|
20241126,151600,201775090,3740,3740,3740,3740,1
|
|
20241126,151500,201771350,3740,3740,3740,3740,0
|
|
20241126,151400,201771350,3740,3730,3740,3720,601
|
|
20241126,151300,199535225,3740,3740,3740,3740,0
|
|
20241126,151200,199535225,3740,3740,3740,3740,0
|
|
20241126,151100,199535225,3740,3740,3740,3740,0
|
|
20241126,151000,199535225,3740,3740,3740,3740,0
|
|
20241126,150900,199535225,3740,3740,3740,3740,20
|
|
20241126,150800,199460425,3740,3740,3740,3740,0
|
|
20241126,150700,199460425,3740,3740,3740,3740,0
|
|
20241126,150600,199460425,3740,3740,3740,3740,0
|
|
20241126,150500,199460425,3740,3740,3740,3740,60
|
|
20241126,150400,199236025,3740,3740,3740,3740,3
|
|
20241126,150300,199224805,3725,3725,3725,3725,0
|
|
20241126,150200,199224805,3725,3725,3725,3725,0
|
|
20241126,150100,199224805,3725,3730,3730,3725,51
|
|
20241126,150000,199034580,3740,3740,3740,3740,0
|
|
20241126,145900,199034580,3740,3740,3740,3740,0
|
|
20241126,145800,199034580,3740,3740,3740,3740,2
|
|
20241126,145700,199027100,3720,3720,3720,3720,37
|
|
20241126,145600,198889460,3740,3740,3740,3740,1
|
|
20241126,145500,198885720,3740,3740,3740,3740,0
|
|
20241126,145400,198885720,3740,3740,3740,3740,0
|
|
20241126,145300,198885720,3740,3740,3740,3720,52
|
|
20241126,145200,198692240,3735,3735,3735,3735,25
|
|
20241126,145100,198598865,3735,3730,3735,3730,628
|
|
20241126,145000,196253790,3730,3730,3730,3730,524
|
|
20241126,144900,194299270,3730,3730,3730,3730,17
|
|
20241126,144800,194235860,3730,3730,3730,3730,1
|
|
20241126,144700,194232130,3715,3715,3715,3715,13
|
|
20241126,144600,194183835,3715,3715,3715,3715,65
|
|
20241126,144500,193942360,3730,3730,3730,3730,0
|
|
20241126,144400,193942360,3730,3730,3730,3730,0
|
|
20241126,144300,193942360,3730,3730,3730,3730,0
|
|
20241126,144200,193942360,3730,3730,3730,3730,1
|
|
20241126,144100,193938630,3720,3720,3720,3720,0
|
|
20241126,144000,193938630,3720,3720,3720,3720,0
|
|
20241126,143900,193938630,3720,3720,3720,3720,0
|
|
20241126,143800,193938630,3720,3720,3720,3720,0
|
|
20241126,143700,193938630,3720,3720,3720,3720,50
|
|
20241126,143600,193752630,3730,3730,3730,3730,1
|
|
20241126,143500,193748900,3725,3725,3725,3725,195
|
|
20241126,143400,193022525,3725,3725,3725,3725,0
|
|
20241126,143300,193022525,3725,3725,3725,3725,0
|
|
20241126,143200,193022525,3725,3725,3725,3725,500
|
|
20241126,143100,191160025,3730,3730,3730,3730,0
|
|
20241126,143000,191160025,3730,3715,3730,3715,48
|
|
20241126,142900,190981690,3730,3725,3730,3725,300
|
|
20241126,142800,189862840,3720,3720,3720,3720,0
|
|
20241126,142700,189862840,3720,3720,3720,3720,0
|
|
20241126,142600,189862840,3720,3720,3720,3720,46
|
|
20241126,142500,189691720,3720,3720,3720,3720,1000
|
|
20241126,142400,185971720,3720,3720,3720,3720,1000
|
|
20241126,142300,182251720,3720,3720,3720,3720,47
|
|
20241126,142200,182076880,3720,3720,3720,3720,0
|
|
20241126,142100,182076880,3720,3720,3720,3720,1246
|
|
20241126,142000,177441760,3725,3725,3725,3725,569
|
|
20241126,141900,175322235,3725,3725,3725,3725,400
|
|
20241126,141800,173832235,3715,3720,3720,3715,46
|
|
20241126,141700,173661305,3725,3725,3725,3725,0
|
|
20241126,141600,173661305,3725,3725,3725,3725,1
|
|
20241126,141500,173657580,3715,3715,3715,3715,0
|
|
20241126,141400,173657580,3715,3715,3715,3715,47
|
|
20241126,141300,173482975,3715,3715,3715,3715,0
|
|
20241126,141200,173482975,3715,3715,3715,3715,46
|
|
20241126,141100,173312085,3730,3730,3730,3730,0
|
|
20241126,141000,173312085,3730,3730,3730,3730,0
|
|
20241126,140900,173312085,3730,3730,3730,3730,1
|
|
20241126,140800,173308355,3710,3715,3715,3710,57
|
|
20241126,140700,173096650,3715,3715,3715,3715,0
|
|
20241126,140600,173096650,3715,3715,3715,3715,46
|
|
20241126,140500,172925760,3730,3730,3730,3730,0
|
|
20241126,140400,172925760,3730,3730,3730,3710,2433
|
|
20241126,140300,163895625,3715,3720,3730,3715,2009
|
|
20241126,140200,156430475,3720,3725,3725,3720,706
|
|
20241126,140100,153804130,3730,3730,3730,3730,0
|
|
20241126,140000,153804130,3730,3715,3730,3715,48
|
|
20241126,135900,153625785,3730,3730,3730,3730,0
|
|
20241126,135800,153625785,3730,3730,3730,3730,0
|
|
20241126,135700,153625785,3730,3715,3730,3715,47
|
|
20241126,135600,153451165,3730,3730,3730,3730,0
|
|
20241126,135500,153451165,3730,3730,3730,3730,0
|
|
20241126,135400,153451165,3730,3720,3730,3715,47
|
|
20241126,135300,153276445,3730,3730,3730,3730,0
|
|
20241126,135200,153276445,3730,3730,3730,3730,0
|
|
20241126,135100,153276445,3730,3730,3730,3730,1
|
|
20241126,135000,153272715,3715,3725,3725,3715,29
|
|
20241126,134900,153164880,3725,3725,3725,3725,17
|
|
20241126,134800,153101555,3725,3725,3725,3725,0
|
|
20241126,134700,153101555,3725,3720,3725,3720,687
|
|
20241126,134600,150542710,3725,3725,3725,3725,0
|
|
20241126,134500,150542710,3725,3725,3725,3725,475
|
|
20241126,134400,148773335,3725,3720,3725,3720,47
|
|
20241126,134300,148598490,3725,3725,3725,3725,0
|
|
20241126,134200,148598490,3725,3725,3725,3725,10
|
|
20241126,134100,148561240,3715,3715,3715,3715,46
|
|
20241126,134000,148390350,3725,3725,3725,3725,4
|
|
20241126,133900,148375450,3725,3720,3725,3720,651
|
|
20241126,133800,145952560,3715,3715,3715,3715,0
|
|
20241126,133700,145952560,3715,3715,3715,3715,46
|
|
20241126,133600,145781670,3715,3715,3715,3715,0
|
|
20241126,133500,145781670,3715,3715,3715,3715,0
|
|
20241126,133400,145781670,3715,3720,3720,3715,53
|
|
20241126,133300,145584740,3720,3720,3720,3720,5
|
|
20241126,133200,145566140,3720,3720,3720,3720,29
|
|
20241126,133100,145458260,3715,3715,3715,3715,200
|
|
20241126,133000,144715260,3715,3715,3715,3715,0
|
|
20241126,132900,144715260,3715,3715,3715,3715,100
|
|
20241126,132800,144343760,3715,3715,3720,3715,516
|
|
20241126,132700,142426795,3715,3715,3715,3715,0
|
|
20241126,132600,142426795,3715,3715,3715,3715,0
|
|
20241126,132500,142426795,3715,3715,3715,3715,242
|
|
20241126,132400,141527765,3715,3715,3715,3715,146
|
|
20241126,132300,140985375,3715,3715,3715,3715,0
|
|
20241126,132200,140985375,3715,3715,3715,3715,0
|
|
20241126,132100,140985375,3715,3715,3715,3715,83
|
|
20241126,132000,140677030,3715,3715,3715,3715,0
|
|
20241126,131900,140677030,3715,3715,3715,3715,1
|
|
20241126,131800,140673315,3715,3715,3715,3715,243
|
|
20241126,131700,139770570,3715,3715,3715,3715,0
|
|
20241126,131600,139770570,3715,3715,3715,3715,1000
|
|
20241126,131500,136055570,3715,3715,3715,3715,288
|
|
20241126,131400,134985650,3715,3725,3725,3715,52
|
|
20241126,131300,134792210,3715,3720,3720,3715,47
|
|
20241126,131200,134617600,3725,3725,3725,3725,10
|
|
20241126,131100,134580350,3715,3715,3715,3715,0
|
|
20241126,131000,134580350,3715,3715,3715,3715,0
|
|
20241126,130900,134580350,3715,3715,3715,3715,47
|
|
20241126,130800,134405745,3715,3715,3715,3715,0
|
|
20241126,130700,134405745,3715,3715,3715,3715,0
|
|
20241126,130600,134405745,3715,3715,3715,3715,46
|
|
20241126,130500,134234855,3720,3720,3720,3720,1
|
|
20241126,130400,134231135,3715,3715,3715,3715,0
|
|
20241126,130300,134231135,3715,3715,3715,3715,47
|
|
20241126,130200,134056530,3715,3715,3715,3715,0
|
|
20241126,130100,134056530,3715,3715,3715,3715,0
|
|
20241126,130000,134056530,3715,3715,3715,3715,46
|
|
20241126,125900,133885640,3720,3720,3720,3720,248
|
|
20241126,125800,132963080,3720,3720,3720,3720,0
|
|
20241126,125700,132963080,3720,3720,3720,3720,72
|
|
20241126,125600,132695240,3720,3720,3720,3720,108
|
|
20241126,125500,132293480,3720,3720,3720,3720,50
|
|
20241126,125400,132107480,3715,3715,3715,3715,0
|
|
20241126,125300,132107480,3715,3715,3715,3715,46
|
|
20241126,125200,131936590,3715,3715,3715,3715,0
|
|
20241126,125100,131936590,3715,3715,3715,3715,46
|
|
20241126,125000,131765700,3720,3720,3720,3720,0
|
|
20241126,124900,131765700,3720,3720,3720,3720,0
|
|
20241126,124800,131765700,3720,3720,3720,3720,46
|
|
20241126,124700,131594580,3720,3720,3720,3720,0
|
|
20241126,124600,131594580,3720,3720,3720,3720,5
|
|
20241126,124500,131575980,3715,3715,3715,3715,0
|
|
20241126,124400,131575980,3715,3715,3715,3715,62
|
|
20241126,124300,131345650,3715,3715,3715,3715,0
|
|
20241126,124200,131345650,3715,3720,3720,3715,46
|
|
20241126,124100,131174710,3725,3725,3725,3725,0
|
|
20241126,124000,131174710,3725,3715,3725,3715,56
|
|
20241126,123900,130966170,3715,3715,3715,3715,2
|
|
20241126,123800,130958740,3715,3715,3715,3715,603
|
|
20241126,123700,128718595,3715,3715,3715,3715,0
|
|
20241126,123600,128718595,3715,3715,3715,3715,46
|
|
20241126,123500,128547705,3715,3715,3715,3715,945
|
|
20241126,123400,125037030,3720,3720,3720,3720,1
|
|
20241126,123300,125033310,3720,3720,3720,3720,0
|
|
20241126,123200,125033310,3720,3715,3720,3715,67
|
|
20241126,123100,124784305,3715,3715,3715,3715,0
|
|
20241126,123000,124784305,3715,3715,3715,3715,36
|
|
20241126,122900,124650565,3715,3715,3715,3715,46
|
|
20241126,122800,124479675,3720,3720,3720,3720,3
|
|
20241126,122700,124468515,3720,3720,3720,3720,500
|
|
20241126,122600,122608515,3715,3715,3715,3715,46
|
|
20241126,122500,122437625,3715,3715,3715,3715,5
|
|
20241126,122400,122419050,3715,3715,3715,3715,0
|
|
20241126,122300,122419050,3715,3715,3715,3715,0
|
|
20241126,122200,122419050,3715,3715,3715,3715,47
|
|
20241126,122100,122244445,3715,3715,3715,3715,0
|
|
20241126,122000,122244445,3715,3715,3715,3715,0
|
|
20241126,121900,122244445,3715,3715,3715,3715,46
|
|
20241126,121800,122073555,3715,3715,3715,3715,0
|
|
20241126,121700,122073555,3715,3715,3715,3715,0
|
|
20241126,121600,122073555,3715,3715,3715,3715,46
|
|
20241126,121500,121902665,3715,3715,3715,3715,0
|
|
20241126,121400,121902665,3715,3715,3715,3715,46
|
|
20241126,121300,121731775,3720,3720,3720,3720,0
|
|
20241126,121200,121731775,3720,3720,3720,3720,5
|
|
20241126,121100,121713175,3720,3725,3725,3720,301
|
|
20241126,121000,120591955,3725,3715,3725,3715,47
|
|
20241126,120900,120417340,3715,3715,3715,3715,0
|
|
20241126,120800,120417340,3715,3715,3715,3715,0
|
|
20241126,120700,120417340,3715,3715,3715,3715,302
|
|
20241126,120600,119295410,3715,3715,3715,3715,0
|
|
20241126,120500,119295410,3715,3715,3715,3715,0
|
|
20241126,120400,119295410,3715,3715,3715,3715,46
|
|
20241126,120300,119124520,3715,3715,3715,3715,0
|
|
20241126,120200,119124520,3715,3715,3715,3715,0
|
|
20241126,120100,119124520,3715,3715,3715,3715,46
|
|
20241126,120000,118953630,3715,3715,3715,3715,200
|
|
20241126,115900,118210630,3725,3725,3725,3725,0
|
|
20241126,115800,118210630,3725,3710,3725,3710,62
|
|
20241126,115700,117980370,3715,3715,3715,3715,0
|
|
20241126,115600,117980370,3715,3715,3715,3715,20
|
|
20241126,115500,117906070,3720,3720,3725,3720,73
|
|
20241126,115400,117634505,3720,3720,3720,3720,15
|
|
20241126,115300,117578705,3720,3720,3720,3720,1
|
|
20241126,115200,117574985,3710,3710,3710,3710,46
|
|
20241126,115100,117404325,3720,3720,3720,3720,50
|
|
20241126,115000,117218325,3720,3720,3720,3720,1
|
|
20241126,114900,117214605,3710,3710,3710,3710,46
|
|
20241126,114800,117043945,3710,3715,3720,3710,223
|
|
20241126,114700,116215350,3710,3710,3710,3710,0
|
|
20241126,114600,116215350,3710,3715,3715,3710,6
|
|
20241126,114500,116193085,3715,3715,3715,3710,2275
|
|
20241126,114400,107752360,3715,3720,3720,3715,1154
|
|
20241126,114300,103464500,3720,3720,3720,3720,3
|
|
20241126,114200,103453340,3715,3715,3715,3715,46
|
|
20241126,114100,103282450,3715,3715,3715,3715,0
|
|
20241126,114000,103282450,3715,3715,3715,3715,0
|
|
20241126,113900,103282450,3715,3715,3715,3715,46
|
|
20241126,113800,103111560,3710,3710,3710,3710,36
|
|
20241126,113700,102978000,3710,3715,3715,3710,17
|
|
20241126,113600,102914905,3715,3715,3715,3715,189
|
|
20241126,113500,102212770,3715,3715,3715,3715,0
|
|
20241126,113400,102212770,3715,3715,3715,3715,0
|
|
20241126,113300,102212770,3715,3715,3715,3715,57
|
|
20241126,113200,102001015,3720,3720,3720,3720,0
|
|
20241126,113100,102001015,3720,3720,3720,3720,0
|
|
20241126,113000,102001015,3720,3715,3720,3715,47
|
|
20241126,112900,101826405,3710,3710,3710,3710,0
|
|
20241126,112800,101826405,3710,3715,3715,3710,46
|
|
20241126,112700,101655720,3710,3710,3710,3710,14
|
|
20241126,112600,101603780,3720,3720,3720,3720,0
|
|
20241126,112500,101603780,3720,3720,3720,3720,0
|
|
20241126,112400,101603780,3720,3715,3720,3710,51
|
|
20241126,112300,101414515,3710,3710,3710,3710,0
|
|
20241126,112200,101414515,3710,3710,3710,3710,0
|
|
20241126,112100,101414515,3710,3710,3710,3710,0
|
|
20241126,112000,101414515,3710,3710,3710,3710,46
|
|
20241126,111900,101243855,3710,3710,3710,3710,0
|
|
20241126,111800,101243855,3710,3710,3710,3710,0
|
|
20241126,111700,101243855,3710,3715,3715,3710,46
|
|
20241126,111600,101073170,3710,3710,3710,3710,0
|
|
20241126,111500,101073170,3710,3710,3710,3710,0
|
|
20241126,111400,101073170,3710,3715,3715,3710,46
|
|
20241126,111300,100902410,3710,3710,3710,3710,0
|
|
20241126,111200,100902410,3710,3710,3710,3710,30
|
|
20241126,111100,100791110,3720,3715,3720,3710,76
|
|
20241126,111000,100508700,3710,3710,3710,3710,0
|
|
20241126,110900,100508700,3710,3710,3710,3710,0
|
|
20241126,110800,100508700,3710,3710,3710,3710,47
|
|
20241126,110700,100334330,3710,3710,3710,3710,0
|
|
20241126,110600,100334330,3710,3710,3710,3710,0
|
|
20241126,110500,100334330,3710,3715,3715,3710,50
|
|
20241126,110400,100148685,3715,3715,3715,3715,0
|
|
20241126,110300,100148685,3715,3715,3715,3715,1
|
|
20241126,110200,100144970,3710,3710,3710,3710,46
|
|
20241126,110100,99974310,3710,3710,3710,3710,190
|
|
20241126,110000,99269410,3710,3710,3710,3710,0
|
|
20241126,105900,99269410,3710,3715,3715,3710,51
|
|
20241126,105800,99080180,3715,3715,3715,3715,0
|
|
20241126,105700,99080180,3715,3715,3715,3715,144
|
|
20241126,105600,98545220,3715,3715,3715,3715,277
|
|
20241126,105500,97516165,3715,3715,3715,3715,0
|
|
20241126,105400,97516165,3715,3715,3715,3715,0
|
|
20241126,105300,97516165,3715,3715,3715,3715,87
|
|
20241126,105200,97192960,3720,3720,3720,3720,1
|
|
20241126,105100,97189240,3715,3715,3715,3715,0
|
|
20241126,105000,97189240,3715,3715,3715,3715,0
|
|
20241126,104900,97189240,3715,3715,3715,3715,46
|
|
20241126,104800,97018350,3715,3715,3715,3715,0
|
|
20241126,104700,97018350,3715,3715,3715,3715,0
|
|
20241126,104600,97018350,3715,3715,3715,3715,46
|
|
20241126,104500,96847460,3715,3715,3715,3715,1
|
|
20241126,104400,96843745,3720,3720,3720,3720,0
|
|
20241126,104300,96843745,3720,3715,3720,3715,47
|
|
20241126,104200,96669135,3715,3715,3715,3715,0
|
|
20241126,104100,96669135,3715,3715,3715,3715,47
|
|
20241126,104000,96494530,3720,3720,3720,3720,0
|
|
20241126,103900,96494530,3720,3720,3720,3720,0
|
|
20241126,103800,96494530,3720,3715,3720,3715,97
|
|
20241126,103700,96133925,3720,3720,3720,3720,0
|
|
20241126,103600,96133925,3720,3720,3720,3720,0
|
|
20241126,103500,96133925,3720,3720,3720,3720,0
|
|
20241126,103400,96133925,3720,3705,3720,3705,52
|
|
20241126,103300,95941175,3705,3705,3705,3705,0
|
|
20241126,103200,95941175,3705,3705,3705,3705,0
|
|
20241126,103100,95941175,3705,3710,3710,3705,524
|
|
20241126,103000,93997770,3710,3710,3710,3710,0
|
|
20241126,102900,93997770,3710,3710,3710,3710,0
|
|
20241126,102800,93997770,3710,3710,3715,3710,66
|
|
20241126,102700,93752860,3715,3715,3715,3715,0
|
|
20241126,102600,93752860,3715,3710,3715,3710,2
|
|
20241126,102500,93745435,3705,3705,3705,3705,47
|
|
20241126,102400,93571300,3705,3705,3705,3705,0
|
|
20241126,102300,93571300,3705,3705,3705,3705,46
|
|
20241126,102200,93400870,3720,3720,3720,3720,0
|
|
20241126,102100,93400870,3720,3720,3720,3720,2
|
|
20241126,102000,93393430,3720,3720,3720,3720,6
|
|
20241126,101900,93371110,3710,3710,3710,3710,250
|
|
20241126,101800,92443610,3725,3725,3725,3725,0
|
|
20241126,101700,92443610,3725,3725,3725,3725,0
|
|
20241126,101600,92443610,3725,3725,3725,3725,1
|
|
20241126,101500,92439885,3710,3710,3710,3710,46
|
|
20241126,101400,92269225,3705,3705,3705,3705,45
|
|
20241126,101300,92102500,3715,3710,3715,3710,151
|
|
20241126,101200,91542285,3720,3720,3720,3720,0
|
|
20241126,101100,91542285,3720,3720,3720,3720,53
|
|
20241126,101000,91345125,3720,3715,3720,3715,153
|
|
20241126,100900,90776195,3720,3720,3720,3720,0
|
|
20241126,100800,90776195,3720,3710,3720,3710,2
|
|
20241126,100700,90768765,3710,3705,3710,3705,103
|
|
20241126,100600,90386865,3710,3710,3710,3710,4
|
|
20241126,100500,90372025,3705,3710,3710,3705,5
|
|
20241126,100400,90353485,3710,3705,3710,3705,47
|
|
20241126,100300,90179345,3710,3710,3710,3710,4
|
|
20241126,100200,90164505,3715,3710,3720,3710,110
|
|
20241126,100100,89755910,3715,3710,3715,3710,50
|
|
20241126,100000,89570390,3710,3710,3710,3710,1453
|
|
20241126,095900,84179760,3715,3715,3715,3715,0
|
|
20241126,095800,84179760,3715,3715,3715,3715,0
|
|
20241126,095700,84179760,3715,3715,3715,3715,137
|
|
20241126,095600,83670805,3725,3725,3725,3725,11
|
|
20241126,095500,83629830,3715,3715,3715,3710,375
|
|
20241126,095400,82237980,3715,3720,3730,3715,30
|
|
20241126,095300,82126340,3720,3720,3720,3720,12
|
|
20241126,095200,82081700,3720,3720,3720,3720,2
|
|
20241126,095100,82074260,3720,3715,3720,3710,147
|
|
20241126,095000,81528825,3715,3715,3720,3715,673
|
|
20241126,094900,79028130,3720,3720,3720,3720,631
|
|
20241126,094800,76680810,3720,3725,3725,3720,1268
|
|
20241126,094700,71959550,3725,3725,3725,3725,158
|
|
20241126,094600,71371000,3725,3720,3725,3720,241
|
|
20241126,094500,70474330,3720,3725,3725,3720,457
|
|
20241126,094400,68773950,3725,3720,3725,3720,304
|
|
20241126,094300,67641780,3720,3720,3720,3720,635
|
|
20241126,094200,65279580,3720,3720,3720,3715,258
|
|
20241126,094100,64320050,3720,3720,3720,3720,1580
|
|
20241126,094000,58442450,3725,3725,3725,3725,0
|
|
20241126,093900,58442450,3725,3725,3725,3720,2168
|
|
20241126,093800,50373755,3725,3735,3735,3725,3096
|
|
20241126,093700,38835550,3730,3730,3730,3730,31
|
|
20241126,093600,38719920,3735,3730,3735,3730,146
|
|
20241126,093500,38174840,3735,3735,3735,3735,0
|
|
20241126,093400,38174840,3735,3735,3735,3735,11
|
|
20241126,093300,38133755,3735,3745,3745,3735,1861
|
|
20241126,093200,31176925,3745,3745,3745,3745,83
|
|
20241126,093100,30866090,3760,3760,3760,3760,0
|
|
20241126,093000,30866090,3760,3755,3760,3755,12
|
|
20241126,092900,30820975,3745,3745,3745,3745,46
|
|
20241126,092800,30648705,3745,3745,3745,3745,31
|
|
20241126,092700,30532610,3745,3745,3745,3745,0
|
|
20241126,092600,30532610,3745,3745,3745,3745,46
|
|
20241126,092500,30360340,3745,3745,3745,3745,10
|
|
20241126,092400,30322890,3745,3745,3745,3745,17
|
|
20241126,092300,30259225,3745,3750,3750,3745,31
|
|
20241126,092200,30142980,3750,3755,3755,3740,506
|
|
20241126,092100,28249455,3755,3755,3755,3755,12
|
|
20241126,092000,28204395,3755,3755,3770,3755,10
|
|
20241126,091900,28166725,3770,3755,3770,3755,2
|
|
20241126,091800,28159200,3750,3755,3755,3750,551
|
|
20241126,091700,26091350,3770,3765,3770,3765,3
|
|
20241126,091600,26080045,3760,3760,3760,3760,1
|
|
20241126,091500,26076285,3765,3765,3765,3765,0
|
|
20241126,091400,26076285,3765,3765,3765,3765,0
|
|
20241126,091300,26076285,3765,3765,3765,3765,21
|
|
20241126,091200,25997220,3765,3765,3765,3765,102
|
|
20241126,091100,25613190,3765,3765,3765,3765,101
|
|
20241126,091000,25232925,3780,3760,3780,3760,454
|
|
20241126,090900,23522855,3760,3760,3760,3760,5
|
|
20241126,090800,23504055,3760,3740,3760,3740,1513
|
|
20241126,090700,17816710,3760,3760,3760,3760,0
|
|
20241126,090600,17816710,3760,3760,3760,3760,0
|
|
20241126,090500,17816710,3760,3750,3760,3750,2001
|
|
20241126,090400,10308070,3750,3750,3750,3750,25
|
|
20241126,090300,10214320,3750,3750,3750,3750,130
|
|
20241126,090200,9726820,3750,3725,3750,3725,711
|
|
20241126,090100,7078170,3725,3725,3725,3710,439
|
|
20241126,090000,5443075,3725,3760,3760,3715,1457
|