692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202900,258723345,3745,3745,3745,3745,326
|
|
20241128,202800,258723345,3745,3745,3745,3745,0
|
|
20241128,202700,258723345,3745,3745,3745,3745,0
|
|
20241128,202600,258723345,3745,3745,3745,3745,0
|
|
20241128,202500,258723345,3745,3745,3745,3745,0
|
|
20241128,202400,258723345,3745,3745,3745,3745,0
|
|
20241128,202300,258723345,3745,3745,3745,3745,0
|
|
20241128,202200,258723345,3745,3745,3745,3745,0
|
|
20241128,202100,258723345,3745,3745,3745,3745,0
|
|
20241128,202000,258723345,3745,3745,3745,3745,0
|
|
20241128,201900,258723345,3745,3745,3745,3745,0
|
|
20241128,201800,258723345,3745,3745,3745,3745,0
|
|
20241128,201700,258723345,3745,3745,3745,3745,0
|
|
20241128,201600,258723345,3745,3745,3745,3745,0
|
|
20241128,201500,258723345,3745,3745,3745,3745,0
|
|
20241128,201400,258723345,3745,3745,3745,3745,0
|
|
20241128,201300,258723345,3745,3745,3745,3745,0
|
|
20241128,201200,258723345,3745,3745,3745,3745,0
|
|
20241128,201100,258723345,3745,3745,3745,3745,0
|
|
20241128,201000,258723345,3745,3745,3745,3745,0
|
|
20241128,200900,258723345,3745,3745,3745,3745,0
|
|
20241128,200800,258723345,3745,3745,3745,3745,0
|
|
20241128,200700,258723345,3745,3745,3745,3745,0
|
|
20241128,200600,258723345,3745,3745,3745,3745,0
|
|
20241128,200500,258723345,3745,3745,3745,3745,0
|
|
20241128,200400,258723345,3745,3745,3745,3745,0
|
|
20241128,200300,258723345,3745,3745,3745,3745,0
|
|
20241128,200200,258723345,3745,3745,3745,3745,0
|
|
20241128,200100,258723345,3745,3745,3745,3745,0
|
|
20241128,200000,258723345,3745,3745,3745,3745,0
|
|
20241128,195900,258723345,3745,3745,3745,3745,326
|
|
20241128,195800,258723345,3745,3745,3745,3745,0
|
|
20241128,195700,258723345,3745,3745,3745,3745,0
|
|
20241128,195600,258723345,3745,3745,3745,3745,0
|
|
20241128,195500,258723345,3745,3745,3745,3745,0
|
|
20241128,195400,258723345,3745,3745,3745,3745,0
|
|
20241128,195300,258723345,3745,3745,3745,3745,0
|
|
20241128,195200,258723345,3745,3745,3745,3745,0
|
|
20241128,195100,258723345,3745,3745,3745,3745,0
|
|
20241128,195000,258723345,3745,3745,3745,3745,0
|
|
20241128,194900,258723345,3745,3745,3745,3745,0
|
|
20241128,194800,258723345,3745,3745,3745,3745,0
|
|
20241128,194700,258723345,3745,3745,3745,3745,0
|
|
20241128,194600,258723345,3745,3745,3745,3745,0
|
|
20241128,194500,258723345,3745,3745,3745,3745,0
|
|
20241128,194400,258723345,3745,3745,3745,3745,0
|
|
20241128,194300,258723345,3745,3745,3745,3745,0
|
|
20241128,194200,258723345,3745,3745,3745,3745,0
|
|
20241128,194100,258723345,3745,3745,3745,3745,0
|
|
20241128,194000,258723345,3745,3745,3745,3745,0
|
|
20241128,193900,258723345,3745,3745,3745,3745,0
|
|
20241128,193800,258723345,3745,3745,3745,3745,0
|
|
20241128,193700,258723345,3745,3745,3745,3745,0
|
|
20241128,193600,258723345,3745,3745,3745,3745,0
|
|
20241128,193500,258723345,3745,3745,3745,3745,0
|
|
20241128,193400,258723345,3745,3745,3745,3745,0
|
|
20241128,193300,258723345,3745,3745,3745,3745,0
|
|
20241128,193200,258723345,3745,3745,3745,3745,0
|
|
20241128,193100,258723345,3745,3745,3745,3745,0
|
|
20241128,193000,258723345,3745,3745,3745,3745,0
|
|
20241128,192900,258723345,3745,3745,3745,3745,326
|
|
20241128,192800,258723345,3745,3745,3745,3745,0
|
|
20241128,192700,258723345,3745,3745,3745,3745,0
|
|
20241128,192600,258723345,3745,3745,3745,3745,0
|
|
20241128,192500,258723345,3745,3745,3745,3745,0
|
|
20241128,192400,258723345,3745,3745,3745,3745,0
|
|
20241128,192300,258723345,3745,3745,3745,3745,0
|
|
20241128,192200,258723345,3745,3745,3745,3745,0
|
|
20241128,192100,258723345,3745,3745,3745,3745,0
|
|
20241128,192000,258723345,3745,3745,3745,3745,0
|
|
20241128,191900,258723345,3745,3745,3745,3745,0
|
|
20241128,191800,258723345,3745,3745,3745,3745,0
|
|
20241128,191700,258723345,3745,3745,3745,3745,0
|
|
20241128,191600,258723345,3745,3745,3745,3745,0
|
|
20241128,191500,258723345,3745,3745,3745,3745,0
|
|
20241128,191400,258723345,3745,3745,3745,3745,0
|
|
20241128,191300,258723345,3745,3745,3745,3745,0
|
|
20241128,191200,258723345,3745,3745,3745,3745,0
|
|
20241128,191100,258723345,3745,3745,3745,3745,0
|
|
20241128,191000,258723345,3745,3745,3745,3745,0
|
|
20241128,190900,258723345,3745,3745,3745,3745,0
|
|
20241128,190800,258723345,3745,3745,3745,3745,0
|
|
20241128,190700,258723345,3745,3745,3745,3745,0
|
|
20241128,190600,258723345,3745,3745,3745,3745,0
|
|
20241128,190500,258723345,3745,3745,3745,3745,0
|
|
20241128,190400,258723345,3745,3745,3745,3745,0
|
|
20241128,190300,258723345,3745,3745,3745,3745,0
|
|
20241128,190200,258723345,3745,3745,3745,3745,0
|
|
20241128,190100,258723345,3745,3745,3745,3745,0
|
|
20241128,190000,258723345,3745,3745,3745,3745,0
|
|
20241128,185900,258723345,3745,3745,3745,3745,326
|
|
20241128,185800,258723345,3745,3745,3745,3745,0
|
|
20241128,185700,258723345,3745,3745,3745,3745,0
|
|
20241128,185600,258723345,3745,3745,3745,3745,0
|
|
20241128,185500,258723345,3745,3745,3745,3745,0
|
|
20241128,185400,258723345,3745,3745,3745,3745,0
|
|
20241128,185300,258723345,3745,3745,3745,3745,0
|
|
20241128,185200,258723345,3745,3745,3745,3745,0
|
|
20241128,185100,258723345,3745,3745,3745,3745,0
|
|
20241128,185000,258723345,3745,3745,3745,3745,0
|
|
20241128,184900,258723345,3745,3745,3745,3745,0
|
|
20241128,184800,258723345,3745,3745,3745,3745,0
|
|
20241128,184700,258723345,3745,3745,3745,3745,0
|
|
20241128,184600,258723345,3745,3745,3745,3745,0
|
|
20241128,184500,258723345,3745,3745,3745,3745,0
|
|
20241128,184400,258723345,3745,3745,3745,3745,0
|
|
20241128,184300,258723345,3745,3745,3745,3745,0
|
|
20241128,184200,258723345,3745,3745,3745,3745,0
|
|
20241128,184100,258723345,3745,3745,3745,3745,0
|
|
20241128,184000,258723345,3745,3745,3745,3745,0
|
|
20241128,183900,258723345,3745,3745,3745,3745,0
|
|
20241128,183800,258723345,3745,3745,3745,3745,0
|
|
20241128,183700,258723345,3745,3745,3745,3745,0
|
|
20241128,183600,258723345,3745,3745,3745,3745,0
|
|
20241128,183500,258723345,3745,3745,3745,3745,0
|
|
20241128,183400,258723345,3745,3745,3745,3745,0
|
|
20241128,183300,258723345,3745,3745,3745,3745,0
|
|
20241128,183200,258723345,3745,3745,3745,3745,0
|
|
20241128,183100,258723345,3745,3745,3745,3745,0
|
|
20241128,183000,258723345,3745,3745,3745,3745,0
|
|
20241128,182900,258723345,3745,3745,3745,3745,326
|
|
20241128,182800,258723345,3745,3745,3745,3745,0
|
|
20241128,182700,258723345,3745,3745,3745,3745,0
|
|
20241128,182600,258723345,3745,3745,3745,3745,0
|
|
20241128,182500,258723345,3745,3745,3745,3745,0
|
|
20241128,182400,258723345,3745,3745,3745,3745,0
|
|
20241128,182300,258723345,3745,3745,3745,3745,0
|
|
20241128,182200,258723345,3745,3745,3745,3745,0
|
|
20241128,182100,258723345,3745,3745,3745,3745,0
|
|
20241128,182000,258723345,3745,3745,3745,3745,0
|
|
20241128,181900,258723345,3745,3745,3745,3745,0
|
|
20241128,181800,258723345,3745,3745,3745,3745,0
|
|
20241128,181700,258723345,3745,3745,3745,3745,0
|
|
20241128,181600,258723345,3745,3745,3745,3745,0
|
|
20241128,181500,258723345,3745,3745,3745,3745,0
|
|
20241128,181400,258723345,3745,3745,3745,3745,0
|
|
20241128,181300,258723345,3745,3745,3745,3745,0
|
|
20241128,181200,258723345,3745,3745,3745,3745,0
|
|
20241128,181100,258723345,3745,3745,3745,3745,0
|
|
20241128,181000,258723345,3745,3745,3745,3745,0
|
|
20241128,180900,258723345,3745,3745,3745,3745,0
|
|
20241128,180800,258723345,3745,3745,3745,3745,0
|
|
20241128,180700,258723345,3745,3745,3745,3745,0
|
|
20241128,180600,258723345,3745,3745,3745,3745,0
|
|
20241128,180500,258723345,3745,3745,3745,3745,0
|
|
20241128,180400,258723345,3745,3745,3745,3745,0
|
|
20241128,180300,258723345,3745,3745,3745,3745,0
|
|
20241128,180200,258723345,3745,3745,3745,3745,0
|
|
20241128,180100,258723345,3745,3745,3745,3745,0
|
|
20241128,180000,258723345,3745,3745,3745,3745,0
|
|
20241128,175900,258723345,3745,3745,3745,3745,326
|
|
20241128,175800,258723345,3745,3745,3745,3745,0
|
|
20241128,175700,258723345,3745,3745,3745,3745,0
|
|
20241128,175600,258723345,3745,3745,3745,3745,0
|
|
20241128,175500,258723345,3745,3745,3745,3745,0
|
|
20241128,175400,258723345,3745,3745,3745,3745,0
|
|
20241128,175300,258723345,3745,3745,3745,3745,0
|
|
20241128,175200,258723345,3745,3745,3745,3745,0
|
|
20241128,175100,258723345,3745,3745,3745,3745,0
|
|
20241128,175000,258723345,3745,3745,3745,3745,0
|
|
20241128,174900,258723345,3745,3745,3745,3745,0
|
|
20241128,174800,258723345,3745,3745,3745,3745,0
|
|
20241128,174700,258723345,3745,3745,3745,3745,0
|
|
20241128,174600,258723345,3745,3745,3745,3745,0
|
|
20241128,174500,258723345,3745,3745,3745,3745,0
|
|
20241128,174400,258723345,3745,3745,3745,3745,0
|
|
20241128,174300,258723345,3745,3745,3745,3745,0
|
|
20241128,174200,258723345,3745,3745,3745,3745,0
|
|
20241128,174100,258723345,3745,3745,3745,3745,0
|
|
20241128,174000,258723345,3745,3745,3745,3745,0
|
|
20241128,173900,258723345,3745,3745,3745,3745,0
|
|
20241128,173800,258723345,3745,3745,3745,3745,0
|
|
20241128,173700,258723345,3745,3745,3745,3745,0
|
|
20241128,173600,258723345,3745,3745,3745,3745,0
|
|
20241128,173500,258723345,3745,3745,3745,3745,0
|
|
20241128,173400,258723345,3745,3745,3745,3745,0
|
|
20241128,173300,258723345,3745,3745,3745,3745,0
|
|
20241128,173200,258723345,3745,3745,3745,3745,0
|
|
20241128,173100,258723345,3745,3745,3745,3745,0
|
|
20241128,173000,258723345,3745,3745,3745,3745,0
|
|
20241128,172900,258723345,3745,3745,3745,3745,326
|
|
20241128,172800,258723345,3745,3745,3745,3745,0
|
|
20241128,172700,258723345,3745,3745,3745,3745,0
|
|
20241128,172600,258723345,3745,3745,3745,3745,0
|
|
20241128,172500,258723345,3745,3745,3745,3745,0
|
|
20241128,172400,258723345,3745,3745,3745,3745,0
|
|
20241128,172300,258723345,3745,3745,3745,3745,0
|
|
20241128,172200,258723345,3745,3745,3745,3745,0
|
|
20241128,172100,258723345,3745,3745,3745,3745,0
|
|
20241128,172000,258723345,3745,3745,3745,3745,0
|
|
20241128,171900,258723345,3745,3745,3745,3745,0
|
|
20241128,171800,258723345,3745,3745,3745,3745,0
|
|
20241128,171700,258723345,3745,3745,3745,3745,0
|
|
20241128,171600,258723345,3745,3745,3745,3745,0
|
|
20241128,171500,258723345,3745,3745,3745,3745,0
|
|
20241128,171400,258723345,3745,3745,3745,3745,0
|
|
20241128,171300,258723345,3745,3745,3745,3745,0
|
|
20241128,171200,258723345,3745,3745,3745,3745,0
|
|
20241128,171100,258723345,3745,3745,3745,3745,0
|
|
20241128,171000,258723345,3745,3745,3745,3745,0
|
|
20241128,170900,258723345,3745,3745,3745,3745,0
|
|
20241128,170800,258723345,3745,3745,3745,3745,0
|
|
20241128,170700,258723345,3745,3745,3745,3745,0
|
|
20241128,170600,258723345,3745,3745,3745,3745,0
|
|
20241128,170500,258723345,3745,3745,3745,3745,0
|
|
20241128,170400,258723345,3745,3745,3745,3745,0
|
|
20241128,170300,258723345,3745,3745,3745,3745,0
|
|
20241128,170200,258723345,3745,3745,3745,3745,0
|
|
20241128,170100,258723345,3745,3745,3745,3745,0
|
|
20241128,170000,258723345,3745,3745,3745,3745,0
|
|
20241128,165900,258723345,3745,3745,3745,3745,326
|
|
20241128,165800,258723345,3745,3745,3745,3745,0
|
|
20241128,165700,258723345,3745,3745,3745,3745,0
|
|
20241128,165600,258723345,3745,3745,3745,3745,0
|
|
20241128,165500,258723345,3745,3745,3745,3745,0
|
|
20241128,165400,258723345,3745,3745,3745,3745,0
|
|
20241128,165300,258723345,3745,3745,3745,3745,0
|
|
20241128,165200,258723345,3745,3745,3745,3745,0
|
|
20241128,165100,258723345,3745,3745,3745,3745,0
|
|
20241128,165000,258723345,3745,3745,3745,3745,0
|
|
20241128,164900,258723345,3745,3745,3745,3745,0
|
|
20241128,164800,258723345,3745,3745,3745,3745,0
|
|
20241128,164700,258723345,3745,3745,3745,3745,0
|
|
20241128,164600,258723345,3745,3745,3745,3745,0
|
|
20241128,164500,258723345,3745,3745,3745,3745,0
|
|
20241128,164400,258723345,3745,3745,3745,3745,0
|
|
20241128,164300,258723345,3745,3745,3745,3745,0
|
|
20241128,164200,258723345,3745,3745,3745,3745,0
|
|
20241128,164100,258723345,3745,3745,3745,3745,0
|
|
20241128,164000,258723345,3745,3745,3745,3745,0
|
|
20241128,163900,258723345,3745,3745,3745,3745,0
|
|
20241128,163800,258723345,3745,3745,3745,3745,0
|
|
20241128,163700,258723345,3745,3745,3745,3745,0
|
|
20241128,163600,258723345,3745,3745,3745,3745,0
|
|
20241128,163500,258723345,3745,3745,3745,3745,0
|
|
20241128,163400,258723345,3745,3745,3745,3745,0
|
|
20241128,163300,258723345,3745,3745,3745,3745,0
|
|
20241128,163200,258723345,3745,3745,3745,3745,0
|
|
20241128,163100,258723345,3745,3745,3745,3745,0
|
|
20241128,163000,258723345,3745,3745,3745,3745,0
|
|
20241128,162900,258723345,3745,3745,3745,3745,326
|
|
20241128,162800,258723345,3745,3745,3745,3745,0
|
|
20241128,162700,258723345,3745,3745,3745,3745,0
|
|
20241128,162600,258723345,3745,3745,3745,3745,0
|
|
20241128,162500,258723345,3745,3745,3745,3745,0
|
|
20241128,162400,258723345,3745,3745,3745,3745,0
|
|
20241128,162300,258723345,3745,3745,3745,3745,0
|
|
20241128,162200,258723345,3745,3745,3745,3745,0
|
|
20241128,162100,258723345,3745,3745,3745,3745,0
|
|
20241128,162000,258723345,3745,3745,3745,3745,0
|
|
20241128,161900,258723345,3745,3745,3745,3745,0
|
|
20241128,161800,258723345,3745,3745,3745,3745,0
|
|
20241128,161700,258723345,3745,3745,3745,3745,0
|
|
20241128,161600,258723345,3745,3745,3745,3745,0
|
|
20241128,161500,258723345,3745,3745,3745,3745,0
|
|
20241128,161400,258723345,3745,3745,3745,3745,0
|
|
20241128,161300,258723345,3745,3745,3745,3745,0
|
|
20241128,161200,258723345,3745,3745,3745,3745,0
|
|
20241128,161100,258723345,3745,3745,3745,3745,0
|
|
20241128,161000,258723345,3745,3745,3745,3745,0
|
|
20241128,160900,258723345,3745,3745,3745,3745,0
|
|
20241128,160800,258723345,3745,3745,3745,3745,0
|
|
20241128,160700,258723345,3745,3745,3745,3745,0
|
|
20241128,160600,258723345,3745,3745,3745,3745,0
|
|
20241128,160500,258723345,3745,3745,3745,3745,0
|
|
20241128,160400,258723345,3745,3745,3745,3745,0
|
|
20241128,160300,258723345,3745,3745,3745,3745,0
|
|
20241128,160200,258723345,3745,3745,3745,3745,0
|
|
20241128,160100,258723345,3745,3745,3745,3745,0
|
|
20241128,160000,258723345,3745,3745,3745,3745,0
|
|
20241128,155900,258723345,3745,3745,3745,3745,326
|
|
20241128,155800,258723345,3745,3745,3745,3745,0
|
|
20241128,155700,258723345,3745,3745,3745,3745,0
|
|
20241128,155600,258723345,3745,3745,3745,3745,0
|
|
20241128,155500,258723345,3745,3745,3745,3745,0
|
|
20241128,155400,258723345,3745,3745,3745,3745,0
|
|
20241128,155300,258723345,3745,3745,3745,3745,0
|
|
20241128,155200,258723345,3745,3745,3745,3745,0
|
|
20241128,155100,258723345,3745,3745,3745,3745,0
|
|
20241128,155000,258723345,3745,3745,3745,3745,0
|
|
20241128,154900,258723345,3745,3745,3745,3745,0
|
|
20241128,154800,258723345,3745,3745,3745,3745,0
|
|
20241128,154700,258723345,3745,3745,3745,3745,0
|
|
20241128,154600,258723345,3745,3745,3745,3745,0
|
|
20241128,154500,258723345,3745,3745,3745,3745,0
|
|
20241128,154400,258723345,3745,3745,3745,3745,0
|
|
20241128,154300,258723345,3745,3745,3745,3745,0
|
|
20241128,154200,258723345,3745,3745,3745,3745,0
|
|
20241128,154100,258723345,3745,3745,3745,3745,0
|
|
20241128,154000,258723345,3745,3745,3745,3745,0
|
|
20241128,153900,258723345,3745,3745,3745,3745,0
|
|
20241128,153800,258723345,3745,3745,3745,3745,0
|
|
20241128,153700,258723345,3745,3745,3745,3745,0
|
|
20241128,153600,258723345,3745,3745,3745,3745,0
|
|
20241128,153500,258723345,3745,3745,3745,3745,0
|
|
20241128,153400,258723345,3745,3745,3745,3745,0
|
|
20241128,153300,258723345,3745,3745,3745,3745,0
|
|
20241128,153200,258723345,3745,3745,3745,3745,0
|
|
20241128,153100,258723345,3745,3745,3745,3745,0
|
|
20241128,153000,258723345,3745,3745,3745,3745,326
|
|
20241128,152900,257502475,3755,3755,3755,3755,0
|
|
20241128,152800,257502475,3755,3755,3755,3755,0
|
|
20241128,152700,257502475,3755,3755,3755,3755,0
|
|
20241128,152600,257502475,3755,3755,3755,3755,0
|
|
20241128,152500,257502475,3755,3755,3755,3755,0
|
|
20241128,152400,257502475,3755,3755,3755,3755,0
|
|
20241128,152300,257502475,3755,3755,3755,3755,0
|
|
20241128,152200,257502475,3755,3755,3755,3755,0
|
|
20241128,152100,257502475,3755,3755,3755,3755,0
|
|
20241128,152000,257502475,3755,3755,3755,3755,0
|
|
20241128,151900,257502475,3755,3755,3755,3755,1
|
|
20241128,151800,257498720,3750,3750,3750,3750,0
|
|
20241128,151700,257498720,3750,3755,3755,3750,11
|
|
20241128,151600,257457460,3760,3760,3760,3760,0
|
|
20241128,151500,257457460,3760,3760,3760,3760,0
|
|
20241128,151400,257457460,3760,3760,3760,3760,7
|
|
20241128,151300,257431140,3750,3745,3750,3740,4126
|
|
20241128,151200,241998110,3755,3755,3755,3755,13
|
|
20241128,151100,241949295,3745,3755,3765,3745,304
|
|
20241128,151000,240810755,3745,3745,3745,3745,0
|
|
20241128,150900,240810755,3745,3745,3745,3745,2
|
|
20241128,150800,240803265,3750,3750,3750,3750,0
|
|
20241128,150700,240803265,3750,3755,3770,3750,1496
|
|
20241128,150600,235166910,3755,3755,3755,3755,0
|
|
20241128,150500,235166910,3755,3755,3755,3755,0
|
|
20241128,150400,235166910,3755,3755,3755,3755,1
|
|
20241128,150300,235163155,3745,3745,3745,3745,0
|
|
20241128,150200,235163155,3745,3745,3745,3745,0
|
|
20241128,150100,235163155,3745,3745,3745,3745,0
|
|
20241128,150000,235163155,3745,3745,3745,3745,2704
|
|
20241128,145900,225036675,3750,3750,3750,3750,0
|
|
20241128,145800,225036675,3750,3750,3750,3750,0
|
|
20241128,145700,225036675,3750,3750,3750,3750,0
|
|
20241128,145600,225036675,3750,3750,3750,3750,40
|
|
20241128,145500,224886675,3750,3750,3750,3750,0
|
|
20241128,145400,224886675,3750,3750,3750,3750,40
|
|
20241128,145300,224736675,3745,3745,3745,3745,37
|
|
20241128,145200,224598110,3755,3755,3755,3755,0
|
|
20241128,145100,224598110,3755,3755,3755,3755,2
|
|
20241128,145000,224590600,3745,3745,3745,3745,40
|
|
20241128,144900,224440800,3745,3745,3745,3745,0
|
|
20241128,144800,224440800,3745,3745,3745,3745,0
|
|
20241128,144700,224440800,3745,3745,3745,3745,40
|
|
20241128,144600,224291000,3750,3750,3750,3750,2300
|
|
20241128,144500,215666000,3750,3750,3750,3750,10
|
|
20241128,144400,215628500,3750,3750,3750,3750,77
|
|
20241128,144300,215339750,3755,3755,3755,3755,0
|
|
20241128,144200,215339750,3755,3745,3755,3745,408
|
|
20241128,144100,213808290,3745,3745,3745,3745,0
|
|
20241128,144000,213808290,3745,3745,3745,3745,40
|
|
20241128,143900,213658490,3740,3740,3740,3740,39
|
|
20241128,143800,213512630,3740,3740,3740,3740,0
|
|
20241128,143700,213512630,3740,3750,3750,3740,3200
|
|
20241128,143600,201534890,3750,3750,3750,3750,0
|
|
20241128,143500,201534890,3750,3750,3750,3750,0
|
|
20241128,143400,201534890,3750,3750,3750,3750,0
|
|
20241128,143300,201534890,3750,3750,3750,3750,40
|
|
20241128,143200,201384890,3750,3750,3750,3750,0
|
|
20241128,143100,201384890,3750,3755,3755,3750,1290
|
|
20241128,143000,196546960,3755,3755,3755,3755,40
|
|
20241128,142900,196396760,3755,3755,3755,3755,0
|
|
20241128,142800,196396760,3755,3755,3755,3755,0
|
|
20241128,142700,196396760,3755,3755,3755,3755,40
|
|
20241128,142600,196246560,3755,3755,3755,3755,40
|
|
20241128,142500,196096360,3755,3755,3755,3755,40
|
|
20241128,142400,195946160,3765,3765,3765,3765,0
|
|
20241128,142300,195946160,3765,3765,3765,3765,0
|
|
20241128,142200,195946160,3765,3765,3765,3765,0
|
|
20241128,142100,195946160,3765,3765,3765,3765,2
|
|
20241128,142000,195938630,3755,3755,3755,3755,40
|
|
20241128,141900,195788430,3755,3755,3755,3755,0
|
|
20241128,141800,195788430,3755,3755,3755,3755,0
|
|
20241128,141700,195788430,3755,3755,3755,3755,41
|
|
20241128,141600,195634475,3755,3755,3755,3755,0
|
|
20241128,141500,195634475,3755,3755,3755,3755,326
|
|
20241128,141400,194410345,3755,3755,3755,3755,40
|
|
20241128,141300,194260145,3755,3755,3755,3755,0
|
|
20241128,141200,194260145,3755,3755,3755,3755,0
|
|
20241128,141100,194260145,3755,3755,3755,3755,40
|
|
20241128,141000,194109945,3755,3755,3755,3755,0
|
|
20241128,140900,194109945,3755,3755,3755,3755,8
|
|
20241128,140800,194079905,3755,3755,3755,3755,0
|
|
20241128,140700,194079905,3755,3755,3755,3755,40
|
|
20241128,140600,193929705,3755,3755,3755,3755,31
|
|
20241128,140500,193813300,3755,3755,3755,3755,1
|
|
20241128,140400,193809545,3755,3755,3755,3755,40
|
|
20241128,140300,193659345,3755,3755,3755,3755,100
|
|
20241128,140200,193283845,3755,3755,3755,3755,0
|
|
20241128,140100,193283845,3755,3755,3755,3755,40
|
|
20241128,140000,193133645,3755,3755,3755,3755,0
|
|
20241128,135900,193133645,3755,3755,3755,3755,0
|
|
20241128,135800,193133645,3755,3755,3755,3755,0
|
|
20241128,135700,193133645,3755,3755,3755,3755,129
|
|
20241128,135600,192649250,3755,3755,3755,3755,36
|
|
20241128,135500,192514070,3765,3765,3765,3765,6
|
|
20241128,135400,192491480,3765,3765,3765,3765,1
|
|
20241128,135300,192487715,3760,3760,3760,3760,0
|
|
20241128,135200,192487715,3760,3760,3760,3760,0
|
|
20241128,135100,192487715,3760,3760,3760,3760,296
|
|
20241128,135000,191374755,3760,3760,3760,3760,66
|
|
20241128,134900,191126595,3760,3760,3760,3760,2
|
|
20241128,134800,191119075,3750,3750,3750,3750,40
|
|
20241128,134700,190969075,3745,3745,3745,3745,0
|
|
20241128,134600,190969075,3745,3745,3745,3745,0
|
|
20241128,134500,190969075,3745,3745,3745,3745,0
|
|
20241128,134400,190969075,3745,3745,3745,3745,40
|
|
20241128,134300,190819275,3745,3745,3745,3745,0
|
|
20241128,134200,190819275,3745,3745,3745,3745,0
|
|
20241128,134100,190819275,3745,3745,3745,3745,40
|
|
20241128,134000,190669475,3745,3745,3745,3745,35
|
|
20241128,133900,190538400,3750,3750,3750,3750,5
|
|
20241128,133800,190519650,3755,3755,3755,3750,637
|
|
20241128,133700,188130335,3770,3770,3770,3770,0
|
|
20241128,133600,188130335,3770,3770,3770,3770,0
|
|
20241128,133500,188130335,3770,3745,3770,3745,968
|
|
20241128,133400,184484785,3745,3745,3745,3745,0
|
|
20241128,133300,184484785,3745,3760,3760,3745,8551
|
|
20241128,133200,152419635,3760,3760,3760,3760,40
|
|
20241128,133100,152269235,3760,3760,3760,3760,40
|
|
20241128,133000,152118835,3775,3775,3775,3775,0
|
|
20241128,132900,152118835,3775,3775,3775,3775,0
|
|
20241128,132800,152118835,3775,3775,3775,3775,48
|
|
20241128,132700,151937635,3755,3755,3755,3755,0
|
|
20241128,132600,151937635,3755,3755,3755,3755,48
|
|
20241128,132500,151757395,3760,3760,3760,3760,32
|
|
20241128,132400,151637075,3775,3775,3775,3775,0
|
|
20241128,132300,151637075,3775,3775,3775,3775,0
|
|
20241128,132200,151637075,3775,3775,3775,3775,0
|
|
20241128,132100,151637075,3775,3775,3775,3775,1
|
|
20241128,132000,151633300,3775,3760,3775,3760,263
|
|
20241128,131900,150642335,3765,3765,3765,3765,0
|
|
20241128,131800,150642335,3765,3765,3765,3765,2
|
|
20241128,131700,150634805,3755,3755,3755,3755,40
|
|
20241128,131600,150484605,3770,3770,3770,3770,0
|
|
20241128,131500,150484605,3770,3770,3770,3770,0
|
|
20241128,131400,150484605,3770,3770,3770,3770,0
|
|
20241128,131300,150484605,3770,3770,3770,3770,1
|
|
20241128,131200,150480835,3755,3755,3755,3755,40
|
|
20241128,131100,150330635,3755,3755,3755,3755,0
|
|
20241128,131000,150330635,3755,3755,3755,3755,40
|
|
20241128,130900,150180435,3770,3770,3770,3770,0
|
|
20241128,130800,150180435,3770,3770,3770,3770,0
|
|
20241128,130700,150180435,3770,3770,3770,3770,59
|
|
20241128,130600,149958005,3770,3770,3770,3770,125
|
|
20241128,130500,149486755,3770,3750,3770,3750,1574
|
|
20241128,130400,143561445,3750,3750,3750,3750,0
|
|
20241128,130300,143561445,3750,3750,3750,3750,15
|
|
20241128,130200,143505195,3750,3750,3750,3750,40
|
|
20241128,130100,143355195,3750,3750,3750,3750,90
|
|
20241128,130000,143017695,3750,3750,3750,3750,0
|
|
20241128,125900,143017695,3750,3750,3750,3750,40
|
|
20241128,125800,142867695,3750,3750,3750,3750,100
|
|
20241128,125700,142492695,3750,3750,3750,3750,0
|
|
20241128,125600,142492695,3750,3750,3750,3750,15
|
|
20241128,125500,142436445,3755,3755,3755,3755,25
|
|
20241128,125400,142342570,3755,3755,3755,3755,0
|
|
20241128,125300,142342570,3755,3755,3755,3755,40
|
|
20241128,125200,142192370,3760,3760,3760,3760,0
|
|
20241128,125100,142192370,3760,3760,3760,3760,0
|
|
20241128,125000,142192370,3760,3760,3760,3760,3
|
|
20241128,124900,142181090,3750,3750,3750,3750,40
|
|
20241128,124800,142031090,3750,3750,3750,3750,0
|
|
20241128,124700,142031090,3750,3750,3750,3750,0
|
|
20241128,124600,142031090,3750,3750,3750,3750,56
|
|
20241128,124500,141821090,3750,3750,3750,3750,0
|
|
20241128,124400,141821090,3750,3750,3750,3750,40
|
|
20241128,124300,141671090,3760,3760,3760,3760,0
|
|
20241128,124200,141671090,3760,3760,3760,3760,0
|
|
20241128,124100,141671090,3760,3760,3760,3760,0
|
|
20241128,124000,141671090,3760,3760,3760,3760,2
|
|
20241128,123900,141663570,3750,3750,3750,3750,40
|
|
20241128,123800,141513570,3745,3745,3745,3745,0
|
|
20241128,123700,141513570,3745,3745,3745,3745,0
|
|
20241128,123600,141513570,3745,3745,3745,3745,40
|
|
20241128,123500,141363770,3745,3745,3745,3745,0
|
|
20241128,123400,141363770,3745,3745,3745,3745,0
|
|
20241128,123300,141363770,3745,3745,3745,3745,40
|
|
20241128,123200,141213970,3745,3745,3745,3745,0
|
|
20241128,123100,141213970,3745,3745,3745,3745,0
|
|
20241128,123000,141213970,3745,3745,3745,3745,0
|
|
20241128,122900,141213970,3745,3745,3745,3745,80
|
|
20241128,122800,140914370,3760,3760,3760,3760,0
|
|
20241128,122700,140914370,3760,3760,3760,3760,0
|
|
20241128,122600,140914370,3760,3760,3760,3760,0
|
|
20241128,122500,140914370,3760,3760,3760,3760,0
|
|
20241128,122400,140914370,3760,3750,3760,3750,181
|
|
20241128,122300,140235600,3750,3750,3750,3750,2
|
|
20241128,122200,140228100,3745,3745,3745,3745,0
|
|
20241128,122100,140228100,3745,3745,3745,3745,0
|
|
20241128,122000,140228100,3745,3745,3745,3745,0
|
|
20241128,121900,140228100,3745,3745,3745,3745,40
|
|
20241128,121800,140078300,3745,3745,3745,3745,0
|
|
20241128,121700,140078300,3745,3745,3745,3745,0
|
|
20241128,121600,140078300,3745,3745,3745,3745,40
|
|
20241128,121500,139928500,3745,3745,3745,3745,0
|
|
20241128,121400,139928500,3745,3745,3745,3745,0
|
|
20241128,121300,139928500,3745,3745,3745,3745,40
|
|
20241128,121200,139778700,3745,3745,3745,3745,0
|
|
20241128,121100,139778700,3745,3745,3745,3745,0
|
|
20241128,121000,139778700,3745,3745,3745,3745,40
|
|
20241128,120900,139628900,3745,3745,3745,3745,180
|
|
20241128,120800,138954800,3755,3755,3755,3755,0
|
|
20241128,120700,138954800,3755,3750,3755,3750,100
|
|
20241128,120600,138579500,3755,3755,3755,3755,0
|
|
20241128,120500,138579500,3755,3755,3755,3755,4
|
|
20241128,120400,138564480,3755,3755,3755,3755,0
|
|
20241128,120300,138564480,3755,3755,3755,3755,40
|
|
20241128,120200,138414280,3755,3755,3755,3755,0
|
|
20241128,120100,138414280,3755,3755,3755,3755,0
|
|
20241128,120000,138414280,3755,3755,3755,3755,56
|
|
20241128,115900,138204000,3745,3745,3745,3745,40
|
|
20241128,115800,138054200,3755,3755,3755,3755,0
|
|
20241128,115700,138054200,3755,3755,3755,3755,0
|
|
20241128,115600,138054200,3755,3755,3755,3755,0
|
|
20241128,115500,138054200,3755,3755,3755,3755,0
|
|
20241128,115400,138054200,3755,3755,3755,3755,0
|
|
20241128,115300,138054200,3755,3755,3755,3755,85
|
|
20241128,115200,137735025,3745,3745,3745,3745,0
|
|
20241128,115100,137735025,3745,3745,3745,3745,0
|
|
20241128,115000,137735025,3745,3745,3745,3745,40
|
|
20241128,114900,137585225,3745,3745,3745,3745,0
|
|
20241128,114800,137585225,3745,3745,3745,3745,0
|
|
20241128,114700,137585225,3745,3745,3745,3745,40
|
|
20241128,114600,137435425,3745,3745,3745,3745,0
|
|
20241128,114500,137435425,3745,3745,3745,3745,0
|
|
20241128,114400,137435425,3745,3745,3745,3745,40
|
|
20241128,114300,137285625,3745,3745,3745,3745,0
|
|
20241128,114200,137285625,3745,3745,3745,3745,0
|
|
20241128,114100,137285625,3745,3745,3745,3745,38
|
|
20241128,114000,137143315,3750,3750,3750,3750,20
|
|
20241128,113900,137068315,3745,3745,3745,3745,0
|
|
20241128,113800,137068315,3745,3745,3745,3745,40
|
|
20241128,113700,136918515,3750,3750,3750,3750,0
|
|
20241128,113600,136918515,3750,3750,3750,3750,0
|
|
20241128,113500,136918515,3750,3750,3750,3750,336
|
|
20241128,113400,135658515,3745,3745,3745,3745,40
|
|
20241128,113300,135508715,3745,3745,3745,3745,1
|
|
20241128,113200,135504970,3755,3755,3755,3755,15
|
|
20241128,113100,135448645,3745,3745,3745,3745,40
|
|
20241128,113000,135298845,3745,3745,3745,3745,80
|
|
20241128,112900,134999245,3745,3745,3745,3745,4
|
|
20241128,112800,134984265,3745,3745,3745,3745,600
|
|
20241128,112700,132737265,3745,3745,3745,3745,40
|
|
20241128,112600,132587465,3745,3745,3745,3745,0
|
|
20241128,112500,132587465,3745,3745,3745,3745,0
|
|
20241128,112400,132587465,3745,3745,3745,3745,60
|
|
20241128,112300,132362765,3745,3745,3745,3745,40
|
|
20241128,112200,132212965,3750,3750,3750,3750,0
|
|
20241128,112100,132212965,3750,3750,3750,3750,50
|
|
20241128,112000,132025465,3750,3750,3750,3750,0
|
|
20241128,111900,132025465,3750,3750,3750,3750,0
|
|
20241128,111800,132025465,3750,3750,3750,3750,60
|
|
20241128,111700,131800465,3750,3750,3750,3745,403
|
|
20241128,111600,130291025,3750,3750,3750,3750,0
|
|
20241128,111500,130291025,3750,3755,3755,3750,862
|
|
20241128,111400,127054905,3765,3765,3765,3765,0
|
|
20241128,111300,127054905,3765,3755,3765,3755,2
|
|
20241128,111200,127047385,3755,3755,3755,3755,0
|
|
20241128,111100,127047385,3755,3755,3755,3755,540
|
|
20241128,111000,125019685,3755,3755,3755,3755,0
|
|
20241128,110900,125019685,3755,3755,3755,3755,40
|
|
20241128,110800,124869485,3760,3760,3760,3760,0
|
|
20241128,110700,124869485,3760,3760,3760,3760,780
|
|
20241128,110600,121936685,3760,3760,3760,3760,40
|
|
20241128,110500,121786285,3765,3765,3765,3765,0
|
|
20241128,110400,121786285,3765,3765,3765,3765,20
|
|
20241128,110300,121710985,3765,3755,3765,3755,2
|
|
20241128,110200,121703465,3755,3755,3755,3755,0
|
|
20241128,110100,121703465,3755,3755,3755,3755,77
|
|
20241128,110000,121414330,3755,3755,3755,3755,50
|
|
20241128,105900,121226580,3755,3755,3755,3755,0
|
|
20241128,105800,121226580,3755,3755,3755,3755,76
|
|
20241128,105700,120941200,3760,3760,3760,3760,1
|
|
20241128,105600,120937440,3765,3770,3770,3765,8
|
|
20241128,105500,120907295,3770,3770,3770,3770,0
|
|
20241128,105400,120907295,3770,3770,3770,3770,4
|
|
20241128,105300,120892215,3775,3780,3780,3775,863
|
|
20241128,105200,117632390,3780,3780,3780,3780,400
|
|
20241128,105100,116120390,3780,3775,3780,3775,362
|
|
20241128,105000,114752050,3775,3775,3775,3775,0
|
|
20241128,104900,114752050,3775,3775,3775,3775,286
|
|
20241128,104800,113672400,3775,3775,3775,3775,353
|
|
20241128,104700,112339825,3780,3775,3780,3775,78
|
|
20241128,104600,112045370,3775,3775,3775,3775,300
|
|
20241128,104500,110912870,3760,3765,3765,3760,326
|
|
20241128,104400,109685780,3755,3755,3755,3755,10
|
|
20241128,104300,109648230,3755,3755,3755,3755,0
|
|
20241128,104200,109648230,3755,3755,3755,3755,128
|
|
20241128,104100,109167590,3755,3755,3755,3755,0
|
|
20241128,104000,109167590,3755,3755,3755,3755,377
|
|
20241128,103900,107751955,3755,3755,3755,3755,40
|
|
20241128,103800,107601755,3755,3765,3765,3755,1735
|
|
20241128,103700,101078520,3765,3765,3765,3765,0
|
|
20241128,103600,101078520,3765,3765,3765,3765,96
|
|
20241128,103500,100717080,3770,3770,3770,3770,150
|
|
20241128,103400,100151580,3770,3770,3770,3770,40
|
|
20241128,103300,100000780,3765,3765,3765,3765,0
|
|
20241128,103200,100000780,3765,3765,3765,3765,70
|
|
20241128,103100,99737230,3765,3765,3765,3765,0
|
|
20241128,103000,99737230,3765,3765,3765,3765,40
|
|
20241128,102900,99586630,3770,3770,3770,3770,0
|
|
20241128,102800,99586630,3770,3770,3770,3770,0
|
|
20241128,102700,99586630,3770,3770,3770,3770,0
|
|
20241128,102600,99586630,3770,3770,3770,3770,40
|
|
20241128,102500,99435830,3770,3770,3770,3770,0
|
|
20241128,102400,99435830,3770,3770,3770,3770,40
|
|
20241128,102300,99285030,3775,3775,3775,3775,0
|
|
20241128,102200,99285030,3775,3775,3775,3775,0
|
|
20241128,102100,99285030,3775,3775,3775,3775,0
|
|
20241128,102000,99285030,3775,3770,3775,3770,740
|
|
20241128,101900,96492230,3770,3770,3770,3770,0
|
|
20241128,101800,96492230,3770,3770,3770,3770,341
|
|
20241128,101700,95206660,3755,3755,3755,3755,0
|
|
20241128,101600,95206660,3755,3755,3755,3755,40
|
|
20241128,101500,95056460,3755,3755,3755,3755,30
|
|
20241128,101400,94943810,3755,3755,3755,3755,875
|
|
20241128,101300,91658185,3755,3755,3755,3755,650
|
|
20241128,101200,89217435,3760,3760,3760,3760,0
|
|
20241128,101100,89217435,3760,3760,3760,3760,0
|
|
20241128,101000,89217435,3760,3770,3770,3755,840
|
|
20241128,100900,86057115,3775,3775,3775,3775,0
|
|
20241128,100800,86057115,3775,3775,3775,3775,0
|
|
20241128,100700,86057115,3775,3775,3775,3775,40
|
|
20241128,100600,85906115,3780,3780,3780,3780,0
|
|
20241128,100500,85906115,3780,3780,3780,3780,4
|
|
20241128,100400,85890995,3775,3780,3780,3775,50
|
|
20241128,100300,85702195,3780,3780,3780,3780,1
|
|
20241128,100200,85698415,3780,3780,3780,3780,0
|
|
20241128,100100,85698415,3780,3780,3780,3780,779
|
|
20241128,100000,82753795,3780,3780,3780,3780,88
|
|
20241128,095900,82421155,3780,3780,3780,3780,0
|
|
20241128,095800,82421155,3780,3780,3780,3780,362
|
|
20241128,095700,81052795,3780,3780,3780,3780,838
|
|
20241128,095600,77885155,3780,3780,3780,3780,100
|
|
20241128,095500,77507155,3780,3780,3780,3780,0
|
|
20241128,095400,77507155,3780,3775,3780,3775,1953
|
|
20241128,095300,70129315,3775,3770,3775,3770,570
|
|
20241128,095200,67979580,3765,3765,3770,3765,548
|
|
20241128,095100,65913860,3765,3760,3775,3755,1352
|
|
20241128,095000,60818915,3760,3755,3760,3755,72
|
|
20241128,094900,60548395,3755,3755,3755,3755,0
|
|
20241128,094800,60548395,3755,3755,3755,3755,0
|
|
20241128,094700,60548395,3755,3745,3760,3745,409
|
|
20241128,094600,59011160,3745,3745,3745,3745,0
|
|
20241128,094500,59011160,3745,3760,3765,3745,433
|
|
20241128,094400,57381855,3760,3745,3765,3745,2316
|
|
20241128,094300,48673185,3735,3750,3755,3735,152
|
|
20241128,094200,48104935,3755,3740,3755,3740,347
|
|
20241128,094100,46801980,3755,3740,3755,3740,12
|
|
20241128,094000,46756950,3735,3750,3750,3735,240
|
|
20241128,093900,45859345,3750,3750,3750,3750,0
|
|
20241128,093800,45859345,3750,3750,3750,3750,343
|
|
20241128,093700,44573095,3750,3750,3750,3750,40
|
|
20241128,093600,44423095,3750,3750,3750,3750,0
|
|
20241128,093500,44423095,3750,3750,3750,3750,0
|
|
20241128,093400,44423095,3750,3750,3750,3750,0
|
|
20241128,093300,44423095,3750,3750,3750,3750,0
|
|
20241128,093200,44423095,3750,3750,3750,3750,100
|
|
20241128,093100,44048095,3750,3750,3750,3750,1960
|
|
20241128,093000,36698095,3755,3755,3755,3755,386
|
|
20241128,092900,35248665,3745,3745,3745,3745,1000
|
|
20241128,092800,31503665,3760,3760,3760,3760,0
|
|
20241128,092700,31503665,3760,3760,3760,3760,0
|
|
20241128,092600,31503665,3760,3760,3760,3760,40
|
|
20241128,092500,31353265,3760,3760,3760,3760,1217
|
|
20241128,092400,26777345,3760,3760,3760,3760,0
|
|
20241128,092300,26777345,3760,3760,3760,3760,1444
|
|
20241128,092200,21347905,3760,3755,3760,3755,324
|
|
20241128,092100,20129670,3760,3760,3760,3760,0
|
|
20241128,092000,20129670,3760,3760,3760,3760,0
|
|
20241128,091900,20129670,3760,3760,3760,3760,0
|
|
20241128,091800,20129670,3760,3760,3760,3760,1
|
|
20241128,091700,20125910,3745,3745,3745,3745,0
|
|
20241128,091600,20125910,3745,3745,3745,3745,0
|
|
20241128,091500,20125910,3745,3750,3750,3745,220
|
|
20241128,091400,19301765,3750,3750,3750,3750,0
|
|
20241128,091300,19301765,3750,3750,3750,3750,0
|
|
20241128,091200,19301765,3750,3750,3750,3750,0
|
|
20241128,091100,19301765,3750,3750,3750,3750,0
|
|
20241128,091000,19301765,3750,3750,3750,3750,0
|
|
20241128,090900,19301765,3750,3760,3760,3740,1036
|
|
20241128,090800,15414650,3760,3760,3760,3760,0
|
|
20241128,090700,15414650,3760,3760,3760,3760,582
|
|
20241128,090600,13226330,3760,3760,3765,3760,3268
|
|
20241128,090500,938260,3760,3750,3760,3750,2
|
|
20241128,090400,930750,3750,3750,3750,3750,0
|
|
20241128,090300,930750,3750,3750,3750,3750,1
|
|
20241128,090200,927000,3715,3715,3715,3715,1
|
|
20241128,090100,923285,3725,3725,3725,3725,1
|
|
20241128,090000,919560,3730,3740,3740,3730,246
|