580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183700,65377455,4000,4000,4000,4000,254
|
|
20241127,183600,65377455,4000,4000,4000,4000,0
|
|
20241127,183500,65377455,4000,4000,4000,4000,0
|
|
20241127,183400,65377455,4000,4000,4000,4000,0
|
|
20241127,183300,65377455,4000,4000,4000,4000,0
|
|
20241127,183200,65377455,4000,4000,4000,4000,0
|
|
20241127,183100,65377455,4000,4000,4000,4000,0
|
|
20241127,183000,65377455,4000,4000,4000,4000,0
|
|
20241127,182900,65377455,4000,4000,4000,4000,0
|
|
20241127,182800,65377455,4000,4000,4000,4000,0
|
|
20241127,182700,65377455,4000,4000,4000,4000,0
|
|
20241127,182600,65377455,4000,4000,4000,4000,0
|
|
20241127,182500,65377455,4000,4000,4000,4000,0
|
|
20241127,182400,65377455,4000,4000,4000,4000,0
|
|
20241127,182300,65377455,4000,4000,4000,4000,0
|
|
20241127,182200,65377455,4000,4000,4000,4000,0
|
|
20241127,182100,65377455,4000,4000,4000,4000,0
|
|
20241127,182000,65377455,4000,4000,4000,4000,0
|
|
20241127,181900,65377455,4000,4000,4000,4000,0
|
|
20241127,181800,65377455,4000,4000,4000,4000,0
|
|
20241127,181700,65377455,4000,4000,4000,4000,0
|
|
20241127,181600,65377455,4000,4000,4000,4000,0
|
|
20241127,181500,65377455,4000,4000,4000,4000,0
|
|
20241127,181400,65377455,4000,4000,4000,4000,0
|
|
20241127,181300,65377455,4000,4000,4000,4000,0
|
|
20241127,181200,65377455,4000,4000,4000,4000,0
|
|
20241127,181100,65377455,4000,4000,4000,4000,0
|
|
20241127,181000,65377455,4000,4000,4000,4000,0
|
|
20241127,180900,65377455,4000,4000,4000,4000,0
|
|
20241127,180800,65377455,4000,4000,4000,4000,0
|
|
20241127,180700,65377455,4000,4000,4000,4000,254
|
|
20241127,180600,65377455,4000,4000,4000,4000,0
|
|
20241127,180500,65377455,4000,4000,4000,4000,0
|
|
20241127,180400,65377455,4000,4000,4000,4000,0
|
|
20241127,180300,65377455,4000,4000,4000,4000,0
|
|
20241127,180200,65377455,4000,4000,4000,4000,0
|
|
20241127,180100,65377455,4000,4000,4000,4000,0
|
|
20241127,180000,65377455,4000,4000,4000,4000,0
|
|
20241127,175900,65377455,4000,4000,4000,4000,0
|
|
20241127,175800,65377455,4000,4000,4000,4000,0
|
|
20241127,175700,65377455,4000,4000,4000,4000,0
|
|
20241127,175600,65377455,4000,4000,4000,4000,0
|
|
20241127,175500,65377455,4000,4000,4000,4000,0
|
|
20241127,175400,65377455,4000,4000,4000,4000,0
|
|
20241127,175300,65377455,4000,4000,4000,4000,0
|
|
20241127,175200,65377455,4000,4000,4000,4000,0
|
|
20241127,175100,65377455,4000,4000,4000,4000,0
|
|
20241127,175000,65377455,4000,4000,4000,4000,0
|
|
20241127,174900,65377455,4000,4000,4000,4000,0
|
|
20241127,174800,65377455,4000,4000,4000,4000,0
|
|
20241127,174700,65377455,4000,4000,4000,4000,0
|
|
20241127,174600,65377455,4000,4000,4000,4000,0
|
|
20241127,174500,65377455,4000,4000,4000,4000,0
|
|
20241127,174400,65377455,4000,4000,4000,4000,0
|
|
20241127,174300,65377455,4000,4000,4000,4000,0
|
|
20241127,174200,65377455,4000,4000,4000,4000,0
|
|
20241127,174100,65377455,4000,4000,4000,4000,0
|
|
20241127,174000,65377455,4000,4000,4000,4000,0
|
|
20241127,173900,65377455,4000,4000,4000,4000,0
|
|
20241127,173800,65377455,4000,4000,4000,4000,0
|
|
20241127,173700,65377455,4000,4000,4000,4000,254
|
|
20241127,173600,65377455,4000,4000,4000,4000,0
|
|
20241127,173500,65377455,4000,4000,4000,4000,0
|
|
20241127,173400,65377455,4000,4000,4000,4000,0
|
|
20241127,173300,65377455,4000,4000,4000,4000,0
|
|
20241127,173200,65377455,4000,4000,4000,4000,0
|
|
20241127,173100,65377455,4000,4000,4000,4000,0
|
|
20241127,173000,65377455,4000,4000,4000,4000,0
|
|
20241127,172900,65377455,4000,4000,4000,4000,0
|
|
20241127,172800,65377455,4000,4000,4000,4000,0
|
|
20241127,172700,65377455,4000,4000,4000,4000,0
|
|
20241127,172600,65377455,4000,4000,4000,4000,0
|
|
20241127,172500,65377455,4000,4000,4000,4000,0
|
|
20241127,172400,65377455,4000,4000,4000,4000,0
|
|
20241127,172300,65377455,4000,4000,4000,4000,0
|
|
20241127,172200,65377455,4000,4000,4000,4000,0
|
|
20241127,172100,65377455,4000,4000,4000,4000,0
|
|
20241127,172000,65377455,4000,4000,4000,4000,0
|
|
20241127,171900,65377455,4000,4000,4000,4000,0
|
|
20241127,171800,65377455,4000,4000,4000,4000,0
|
|
20241127,171700,65377455,4000,4000,4000,4000,0
|
|
20241127,171600,65377455,4000,4000,4000,4000,0
|
|
20241127,171500,65377455,4000,4000,4000,4000,0
|
|
20241127,171400,65377455,4000,4000,4000,4000,0
|
|
20241127,171300,65377455,4000,4000,4000,4000,0
|
|
20241127,171200,65377455,4000,4000,4000,4000,0
|
|
20241127,171100,65377455,4000,4000,4000,4000,0
|
|
20241127,171000,65377455,4000,4000,4000,4000,0
|
|
20241127,170900,65377455,4000,4000,4000,4000,0
|
|
20241127,170800,65377455,4000,4000,4000,4000,0
|
|
20241127,170700,65377455,4000,4000,4000,4000,254
|
|
20241127,170600,65377455,4000,4000,4000,4000,0
|
|
20241127,170500,65377455,4000,4000,4000,4000,0
|
|
20241127,170400,65377455,4000,4000,4000,4000,0
|
|
20241127,170300,65377455,4000,4000,4000,4000,0
|
|
20241127,170200,65377455,4000,4000,4000,4000,0
|
|
20241127,170100,65377455,4000,4000,4000,4000,0
|
|
20241127,170000,65377455,4000,4000,4000,4000,0
|
|
20241127,165900,65377455,4000,4000,4000,4000,0
|
|
20241127,165800,65377455,4000,4000,4000,4000,0
|
|
20241127,165700,65377455,4000,4000,4000,4000,0
|
|
20241127,165600,65377455,4000,4000,4000,4000,0
|
|
20241127,165500,65377455,4000,4000,4000,4000,0
|
|
20241127,165400,65377455,4000,4000,4000,4000,0
|
|
20241127,165300,65377455,4000,4000,4000,4000,0
|
|
20241127,165200,65377455,4000,4000,4000,4000,0
|
|
20241127,165100,65377455,4000,4000,4000,4000,0
|
|
20241127,165000,65377455,4000,4000,4000,4000,0
|
|
20241127,164900,65377455,4000,4000,4000,4000,0
|
|
20241127,164800,65377455,4000,4000,4000,4000,0
|
|
20241127,164700,65377455,4000,4000,4000,4000,0
|
|
20241127,164600,65377455,4000,4000,4000,4000,0
|
|
20241127,164500,65377455,4000,4000,4000,4000,0
|
|
20241127,164400,65377455,4000,4000,4000,4000,0
|
|
20241127,164300,65377455,4000,4000,4000,4000,0
|
|
20241127,164200,65377455,4000,4000,4000,4000,0
|
|
20241127,164100,65377455,4000,4000,4000,4000,0
|
|
20241127,164000,65377455,4000,4000,4000,4000,0
|
|
20241127,163900,65377455,4000,4000,4000,4000,0
|
|
20241127,163800,65377455,4000,4000,4000,4000,0
|
|
20241127,163700,65377455,4000,4000,4000,4000,254
|
|
20241127,163600,65377455,4000,4000,4000,4000,0
|
|
20241127,163500,65377455,4000,4000,4000,4000,0
|
|
20241127,163400,65377455,4000,4000,4000,4000,0
|
|
20241127,163300,65377455,4000,4000,4000,4000,0
|
|
20241127,163200,65377455,4000,4000,4000,4000,0
|
|
20241127,163100,65377455,4000,4000,4000,4000,0
|
|
20241127,163000,65377455,4000,4000,4000,4000,0
|
|
20241127,162900,65377455,4000,4000,4000,4000,0
|
|
20241127,162800,65377455,4000,4000,4000,4000,0
|
|
20241127,162700,65377455,4000,4000,4000,4000,0
|
|
20241127,162600,65377455,4000,4000,4000,4000,0
|
|
20241127,162500,65377455,4000,4000,4000,4000,0
|
|
20241127,162400,65377455,4000,4000,4000,4000,0
|
|
20241127,162300,65377455,4000,4000,4000,4000,0
|
|
20241127,162200,65377455,4000,4000,4000,4000,0
|
|
20241127,162100,65377455,4000,4000,4000,4000,0
|
|
20241127,162000,65377455,4000,4000,4000,4000,0
|
|
20241127,161900,65377455,4000,4000,4000,4000,0
|
|
20241127,161800,65377455,4000,4000,4000,4000,0
|
|
20241127,161700,65377455,4000,4000,4000,4000,0
|
|
20241127,161600,65377455,4000,4000,4000,4000,0
|
|
20241127,161500,65377455,4000,4000,4000,4000,0
|
|
20241127,161400,65377455,4000,4000,4000,4000,0
|
|
20241127,161300,65377455,4000,4000,4000,4000,0
|
|
20241127,161200,65377455,4000,4000,4000,4000,0
|
|
20241127,161100,65377455,4000,4000,4000,4000,0
|
|
20241127,161000,65377455,4000,4000,4000,4000,0
|
|
20241127,160900,65377455,4000,4000,4000,4000,0
|
|
20241127,160800,65377455,4000,4000,4000,4000,0
|
|
20241127,160700,65377455,4000,4000,4000,4000,254
|
|
20241127,160600,65377455,4000,4000,4000,4000,0
|
|
20241127,160500,65377455,4000,4000,4000,4000,0
|
|
20241127,160400,65377455,4000,4000,4000,4000,0
|
|
20241127,160300,65377455,4000,4000,4000,4000,0
|
|
20241127,160200,65377455,4000,4000,4000,4000,0
|
|
20241127,160100,65377455,4000,4000,4000,4000,0
|
|
20241127,160000,65377455,4000,4000,4000,4000,0
|
|
20241127,155900,65377455,4000,4000,4000,4000,0
|
|
20241127,155800,65377455,4000,4000,4000,4000,0
|
|
20241127,155700,65377455,4000,4000,4000,4000,0
|
|
20241127,155600,65377455,4000,4000,4000,4000,0
|
|
20241127,155500,65377455,4000,4000,4000,4000,0
|
|
20241127,155400,65377455,4000,4000,4000,4000,0
|
|
20241127,155300,65377455,4000,4000,4000,4000,0
|
|
20241127,155200,65377455,4000,4000,4000,4000,0
|
|
20241127,155100,65377455,4000,4000,4000,4000,0
|
|
20241127,155000,65377455,4000,4000,4000,4000,0
|
|
20241127,154900,65377455,4000,4000,4000,4000,0
|
|
20241127,154800,65377455,4000,4000,4000,4000,0
|
|
20241127,154700,65377455,4000,4000,4000,4000,0
|
|
20241127,154600,65377455,4000,4000,4000,4000,0
|
|
20241127,154500,65377455,4000,4000,4000,4000,0
|
|
20241127,154400,65377455,4000,4000,4000,4000,0
|
|
20241127,154300,65377455,4000,4000,4000,4000,0
|
|
20241127,154200,65377455,4000,4000,4000,4000,0
|
|
20241127,154100,65377455,4000,4000,4000,4000,0
|
|
20241127,154000,65377455,4000,4000,4000,4000,0
|
|
20241127,153900,65377455,4000,4000,4000,4000,0
|
|
20241127,153800,65377455,4000,4000,4000,4000,0
|
|
20241127,153700,65377455,4000,4000,4000,4000,254
|
|
20241127,153600,65377455,4000,4000,4000,4000,0
|
|
20241127,153500,65377455,4000,4000,4000,4000,0
|
|
20241127,153400,65377455,4000,4000,4000,4000,0
|
|
20241127,153300,65377455,4000,4000,4000,4000,0
|
|
20241127,153200,65377455,4000,4000,4000,4000,0
|
|
20241127,153100,65377455,4000,4000,4000,4000,0
|
|
20241127,153000,65377455,4000,4000,4000,4000,254
|
|
20241127,152900,64361455,4000,4000,4000,4000,0
|
|
20241127,152800,64361455,4000,4000,4000,4000,0
|
|
20241127,152700,64361455,4000,4000,4000,4000,0
|
|
20241127,152600,64361455,4000,4000,4000,4000,0
|
|
20241127,152500,64361455,4000,4000,4000,4000,0
|
|
20241127,152400,64361455,4000,4000,4000,4000,0
|
|
20241127,152300,64361455,4000,4000,4000,4000,0
|
|
20241127,152200,64361455,4000,4000,4000,4000,0
|
|
20241127,152100,64361455,4000,4000,4000,4000,0
|
|
20241127,152000,64361455,4000,4000,4000,4000,0
|
|
20241127,151900,64361455,4000,4000,4000,4000,0
|
|
20241127,151800,64361455,4000,4000,4000,4000,0
|
|
20241127,151700,64361455,4000,4000,4000,4000,0
|
|
20241127,151600,64361455,4000,4000,4000,4000,5
|
|
20241127,151500,64341455,3980,3995,3995,3980,2767
|
|
20241127,151400,53314730,4000,3995,4000,3995,110
|
|
20241127,151300,52875230,3995,3995,3995,3995,0
|
|
20241127,151200,52875230,3995,3995,3995,3995,0
|
|
20241127,151100,52875230,3995,3995,3995,3995,0
|
|
20241127,151000,52875230,3995,3995,3995,3995,13
|
|
20241127,150900,52823295,4000,4000,4000,4000,0
|
|
20241127,150800,52823295,4000,4000,4000,4000,0
|
|
20241127,150700,52823295,4000,4000,4000,4000,0
|
|
20241127,150600,52823295,4000,4000,4000,4000,1
|
|
20241127,150500,52819295,4000,4000,4000,4000,0
|
|
20241127,150400,52819295,4000,4000,4000,4000,0
|
|
20241127,150300,52819295,4000,4000,4000,4000,0
|
|
20241127,150200,52819295,4000,4000,4000,4000,0
|
|
20241127,150100,52819295,4000,4000,4000,4000,0
|
|
20241127,150000,52819295,4000,4000,4000,4000,0
|
|
20241127,145900,52819295,4000,3995,4000,3995,10
|
|
20241127,145800,52779330,4000,4000,4000,4000,8
|
|
20241127,145700,52747330,4000,4000,4000,4000,0
|
|
20241127,145600,52747330,4000,4000,4000,4000,0
|
|
20241127,145500,52747330,4000,4000,4000,4000,0
|
|
20241127,145400,52747330,4000,4000,4000,4000,0
|
|
20241127,145300,52747330,4000,4000,4000,4000,0
|
|
20241127,145200,52747330,4000,4000,4000,4000,0
|
|
20241127,145100,52747330,4000,4000,4000,4000,0
|
|
20241127,145000,52747330,4000,4000,4000,4000,0
|
|
20241127,144900,52747330,4000,4000,4000,4000,0
|
|
20241127,144800,52747330,4000,4000,4000,4000,7
|
|
20241127,144700,52719330,4000,4000,4000,4000,0
|
|
20241127,144600,52719330,4000,4000,4000,4000,0
|
|
20241127,144500,52719330,4000,4000,4000,4000,1
|
|
20241127,144400,52715330,4000,4000,4000,4000,0
|
|
20241127,144300,52715330,4000,4000,4000,4000,0
|
|
20241127,144200,52715330,4000,4000,4000,4000,0
|
|
20241127,144100,52715330,4000,4000,4000,4000,0
|
|
20241127,144000,52715330,4000,4000,4000,4000,0
|
|
20241127,143900,52715330,4000,4000,4000,4000,0
|
|
20241127,143800,52715330,4000,4000,4000,4000,8
|
|
20241127,143700,52683330,4000,4000,4000,4000,0
|
|
20241127,143600,52683330,4000,4000,4000,4000,0
|
|
20241127,143500,52683330,4000,4000,4000,4000,0
|
|
20241127,143400,52683330,4000,4000,4000,4000,0
|
|
20241127,143300,52683330,4000,4000,4000,4000,0
|
|
20241127,143200,52683330,4000,4000,4000,4000,0
|
|
20241127,143100,52683330,4000,4000,4000,4000,0
|
|
20241127,143000,52683330,4000,4000,4000,4000,0
|
|
20241127,142900,52683330,4000,4000,4000,4000,0
|
|
20241127,142800,52683330,4000,4000,4000,4000,57
|
|
20241127,142700,52455330,4000,4000,4000,4000,0
|
|
20241127,142600,52455330,4000,4000,4000,4000,0
|
|
20241127,142500,52455330,4000,4000,4000,4000,0
|
|
20241127,142400,52455330,4000,4000,4000,4000,0
|
|
20241127,142300,52455330,4000,4000,4000,4000,0
|
|
20241127,142200,52455330,4000,4000,4000,4000,0
|
|
20241127,142100,52455330,4000,4000,4000,4000,0
|
|
20241127,142000,52455330,4000,4000,4000,4000,0
|
|
20241127,141900,52455330,4000,4000,4000,4000,0
|
|
20241127,141800,52455330,4000,4000,4000,4000,7
|
|
20241127,141700,52427330,4000,4000,4000,4000,1
|
|
20241127,141600,52423330,4000,4000,4000,4000,0
|
|
20241127,141500,52423330,4000,4000,4000,4000,0
|
|
20241127,141400,52423330,4000,4000,4000,4000,0
|
|
20241127,141300,52423330,4000,4000,4000,4000,0
|
|
20241127,141200,52423330,4000,4000,4000,4000,0
|
|
20241127,141100,52423330,4000,4000,4000,4000,0
|
|
20241127,141000,52423330,4000,4000,4000,4000,0
|
|
20241127,140900,52423330,4000,4000,4000,4000,0
|
|
20241127,140800,52423330,4000,4000,4000,4000,7
|
|
20241127,140700,52395330,4000,4000,4000,4000,0
|
|
20241127,140600,52395330,4000,4000,4000,4000,284
|
|
20241127,140500,51259330,4000,4005,4005,4000,143
|
|
20241127,140400,50686920,4005,4005,4005,4005,0
|
|
20241127,140300,50686920,4005,4005,4005,4005,0
|
|
20241127,140200,50686920,4005,4005,4005,4005,0
|
|
20241127,140100,50686920,4005,4005,4005,4005,0
|
|
20241127,140000,50686920,4005,4005,4005,4005,50
|
|
20241127,135900,50486670,4005,4005,4005,4005,8
|
|
20241127,135800,50454630,4005,4005,4005,4005,1
|
|
20241127,135700,50450625,4005,4005,4005,4005,0
|
|
20241127,135600,50450625,4005,4005,4005,4005,0
|
|
20241127,135500,50450625,4005,4005,4005,4005,1
|
|
20241127,135400,50446620,4005,4005,4005,4005,0
|
|
20241127,135300,50446620,4005,4005,4005,4005,0
|
|
20241127,135200,50446620,4005,4005,4005,4005,0
|
|
20241127,135100,50446620,4005,4005,4005,4005,0
|
|
20241127,135000,50446620,4005,4005,4005,4005,0
|
|
20241127,134900,50446620,4005,4005,4005,4005,71
|
|
20241127,134800,50162265,4005,4005,4005,4005,7
|
|
20241127,134700,50134230,4005,4005,4005,4005,0
|
|
20241127,134600,50134230,4005,4005,4005,4005,0
|
|
20241127,134500,50134230,4005,4005,4005,4005,0
|
|
20241127,134400,50134230,4005,4005,4005,4005,0
|
|
20241127,134300,50134230,4005,4005,4005,4005,0
|
|
20241127,134200,50134230,4005,4000,4005,4000,201
|
|
20241127,134100,49330225,4005,4005,4005,4005,100
|
|
20241127,134000,48929725,4005,4005,4005,4005,1
|
|
20241127,133900,48925720,4000,4000,4000,4000,0
|
|
20241127,133800,48925720,4000,4000,4000,4000,80
|
|
20241127,133700,48605720,4000,4000,4000,4000,0
|
|
20241127,133600,48605720,4000,4000,4000,4000,0
|
|
20241127,133500,48605720,4000,4000,4000,4000,5
|
|
20241127,133400,48585720,4000,4000,4000,4000,0
|
|
20241127,133300,48585720,4000,3990,4000,3990,3172
|
|
20241127,133200,35905915,3990,3990,3990,3990,0
|
|
20241127,133100,35905915,3990,3990,3990,3990,0
|
|
20241127,133000,35905915,3990,3990,3990,3990,30
|
|
20241127,132900,35786215,3990,3990,3990,3990,0
|
|
20241127,132800,35786215,3990,3990,3990,3990,8
|
|
20241127,132700,35754295,3990,3990,3990,3990,0
|
|
20241127,132600,35754295,3990,3990,3990,3990,0
|
|
20241127,132500,35754295,3990,3990,3990,3990,0
|
|
20241127,132400,35754295,3990,3990,3990,3990,0
|
|
20241127,132300,35754295,3990,3990,3990,3990,0
|
|
20241127,132200,35754295,3990,3990,3990,3990,0
|
|
20241127,132100,35754295,3990,3990,3990,3990,0
|
|
20241127,132000,35754295,3990,3990,3990,3990,28
|
|
20241127,131900,35642575,3990,3990,3990,3990,0
|
|
20241127,131800,35642575,3990,3990,3990,3990,6
|
|
20241127,131700,35618635,3990,3990,3990,3990,0
|
|
20241127,131600,35618635,3990,3990,3990,3990,0
|
|
20241127,131500,35618635,3990,3990,3990,3990,0
|
|
20241127,131400,35618635,3990,3990,3990,3990,0
|
|
20241127,131300,35618635,3990,3990,3990,3990,0
|
|
20241127,131200,35618635,3990,3990,3990,3990,0
|
|
20241127,131100,35618635,3990,3990,3990,3990,0
|
|
20241127,131000,35618635,3990,3990,3990,3990,120
|
|
20241127,130900,35139835,3990,3990,3990,3990,0
|
|
20241127,130800,35139835,3990,3990,3990,3990,30
|
|
20241127,130700,35020135,3990,3990,3990,3990,0
|
|
20241127,130600,35020135,3990,3990,3990,3990,0
|
|
20241127,130500,35020135,3990,3990,3990,3990,83
|
|
20241127,130400,34688965,3990,3990,3990,3990,1
|
|
20241127,130300,34684975,3995,3995,3995,3995,0
|
|
20241127,130200,34684975,3995,3995,3995,3995,0
|
|
20241127,130100,34684975,3995,3985,3995,3985,217
|
|
20241127,130000,33819170,3985,3985,3985,3985,100
|
|
20241127,125900,33420670,3980,3980,3980,3980,100
|
|
20241127,125800,33022670,3980,3980,3980,3980,0
|
|
20241127,125700,33022670,3980,3980,3980,3980,0
|
|
20241127,125600,33022670,3980,3980,3980,3980,0
|
|
20241127,125500,33022670,3980,3980,3980,3980,0
|
|
20241127,125400,33022670,3980,3980,3980,3980,0
|
|
20241127,125300,33022670,3980,3980,3980,3980,100
|
|
20241127,125200,32624670,3975,3975,3975,3975,0
|
|
20241127,125100,32624670,3975,3975,3975,3975,0
|
|
20241127,125000,32624670,3975,3975,3975,3975,0
|
|
20241127,124900,32624670,3975,3975,3975,3975,0
|
|
20241127,124800,32624670,3975,3975,3975,3975,0
|
|
20241127,124700,32624670,3975,3975,3975,3975,0
|
|
20241127,124600,32624670,3975,3975,3975,3975,51
|
|
20241127,124500,32421945,3975,3975,3975,3975,53
|
|
20241127,124400,32211270,3975,3975,3975,3975,0
|
|
20241127,124300,32211270,3975,3975,3975,3975,26
|
|
20241127,124200,32107920,3980,3980,3980,3980,0
|
|
20241127,124100,32107920,3980,3980,3980,3980,0
|
|
20241127,124000,32107920,3980,3980,3980,3980,30
|
|
20241127,123900,31988520,3980,3980,3980,3980,0
|
|
20241127,123800,31988520,3980,3980,3980,3980,8
|
|
20241127,123700,31956680,3980,3980,3980,3980,2
|
|
20241127,123600,31948720,3980,3980,3980,3980,0
|
|
20241127,123500,31948720,3980,3980,3980,3980,35
|
|
20241127,123400,31809420,3980,3980,3980,3980,0
|
|
20241127,123300,31809420,3980,3980,3980,3980,0
|
|
20241127,123200,31809420,3980,3980,3980,3980,0
|
|
20241127,123100,31809420,3980,3980,3980,3980,0
|
|
20241127,123000,31809420,3980,3980,3980,3980,30
|
|
20241127,122900,31690020,3980,3980,3980,3980,600
|
|
20241127,122800,29302020,3980,3980,3980,3980,7
|
|
20241127,122700,29274160,3980,3980,3980,3980,0
|
|
20241127,122600,29274160,3980,3980,3980,3980,0
|
|
20241127,122500,29274160,3980,3980,3980,3980,0
|
|
20241127,122400,29274160,3980,3980,3980,3980,0
|
|
20241127,122300,29274160,3980,3980,3980,3980,0
|
|
20241127,122200,29274160,3980,3980,3980,3980,0
|
|
20241127,122100,29274160,3980,3980,3980,3980,0
|
|
20241127,122000,29274160,3980,3980,3980,3980,30
|
|
20241127,121900,29154760,3980,3980,3980,3980,0
|
|
20241127,121800,29154760,3980,3980,3980,3980,136
|
|
20241127,121700,28613480,3975,3975,3975,3975,0
|
|
20241127,121600,28613480,3975,3975,3975,3975,0
|
|
20241127,121500,28613480,3975,3975,3975,3975,0
|
|
20241127,121400,28613480,3975,3975,3975,3975,0
|
|
20241127,121300,28613480,3975,3975,3975,3975,0
|
|
20241127,121200,28613480,3975,3975,3975,3975,5
|
|
20241127,121100,28593605,3975,3975,3975,3975,0
|
|
20241127,121000,28593605,3975,3975,3975,3975,0
|
|
20241127,120900,28593605,3975,3975,3975,3975,0
|
|
20241127,120800,28593605,3975,3975,3975,3975,0
|
|
20241127,120700,28593605,3975,3975,3975,3975,5
|
|
20241127,120600,28573730,3975,3975,3975,3975,2
|
|
20241127,120500,28565780,3980,3980,3980,3980,0
|
|
20241127,120400,28565780,3980,3980,3980,3980,0
|
|
20241127,120300,28565780,3980,3980,3980,3980,0
|
|
20241127,120200,28565780,3980,3980,3980,3980,0
|
|
20241127,120100,28565780,3980,3980,3980,3980,0
|
|
20241127,120000,28565780,3980,3980,3980,3980,30
|
|
20241127,115900,28446380,3980,3980,3980,3980,0
|
|
20241127,115800,28446380,3980,3975,3980,3975,508
|
|
20241127,115700,26427040,3975,3975,3975,3975,0
|
|
20241127,115600,26427040,3975,3975,3975,3975,0
|
|
20241127,115500,26427040,3975,3975,3975,3975,0
|
|
20241127,115400,26427040,3975,3975,3975,3975,0
|
|
20241127,115300,26427040,3975,3975,3975,3975,0
|
|
20241127,115200,26427040,3975,3975,3975,3975,0
|
|
20241127,115100,26427040,3975,3975,3975,3975,0
|
|
20241127,115000,26427040,3975,3975,3975,3975,0
|
|
20241127,114900,26427040,3975,3975,3975,3975,0
|
|
20241127,114800,26427040,3975,3975,3975,3975,0
|
|
20241127,114700,26427040,3975,3975,3975,3975,0
|
|
20241127,114600,26427040,3975,3975,3975,3975,5
|
|
20241127,114500,26407165,3980,3980,3980,3980,1
|
|
20241127,114400,26403185,3980,3980,3980,3980,0
|
|
20241127,114300,26403185,3980,3980,3980,3980,0
|
|
20241127,114200,26403185,3980,3980,3980,3980,1
|
|
20241127,114100,26399205,3980,3980,3980,3980,0
|
|
20241127,114000,26399205,3980,3980,3980,3980,27
|
|
20241127,113900,26291745,3980,3980,3980,3980,0
|
|
20241127,113800,26291745,3980,3980,3980,3980,8
|
|
20241127,113700,26259905,3980,3980,3980,3980,0
|
|
20241127,113600,26259905,3980,3980,3980,3980,0
|
|
20241127,113500,26259905,3980,3980,3980,3980,0
|
|
20241127,113400,26259905,3980,3980,3980,3980,0
|
|
20241127,113300,26259905,3980,3980,3980,3980,0
|
|
20241127,113200,26259905,3980,3980,3980,3980,0
|
|
20241127,113100,26259905,3980,3980,3980,3980,0
|
|
20241127,113000,26259905,3980,3980,3980,3980,34
|
|
20241127,112900,26124585,3980,3980,3980,3980,0
|
|
20241127,112800,26124585,3980,3980,3980,3980,0
|
|
20241127,112700,26124585,3980,3980,3980,3980,1
|
|
20241127,112600,26120605,3970,3970,3970,3970,0
|
|
20241127,112500,26120605,3970,3970,3970,3970,0
|
|
20241127,112400,26120605,3970,3970,3970,3970,852
|
|
20241127,112300,22738165,3975,3975,3975,3975,0
|
|
20241127,112200,22738165,3975,3975,3975,3975,0
|
|
20241127,112100,22738165,3975,3975,3975,3975,264
|
|
20241127,112000,21688765,3975,3975,3975,3975,0
|
|
20241127,111900,21688765,3975,3975,3975,3975,5
|
|
20241127,111800,21668890,3980,3980,3980,3980,9
|
|
20241127,111700,21633070,3980,3980,3980,3980,0
|
|
20241127,111600,21633070,3980,3980,3980,3980,0
|
|
20241127,111500,21633070,3980,3980,3980,3980,0
|
|
20241127,111400,21633070,3980,3980,3980,3980,0
|
|
20241127,111300,21633070,3980,3975,3980,3975,262
|
|
20241127,111200,20591615,3975,3975,3975,3975,0
|
|
20241127,111100,20591615,3975,3975,3975,3975,0
|
|
20241127,111000,20591615,3975,3975,3975,3975,30
|
|
20241127,110900,20472365,3975,3975,3975,3975,0
|
|
20241127,110800,20472365,3975,3975,3975,3975,0
|
|
20241127,110700,20472365,3975,3975,3975,3975,0
|
|
20241127,110600,20472365,3975,3975,3975,3975,0
|
|
20241127,110500,20472365,3975,3975,3975,3975,0
|
|
20241127,110400,20472365,3975,3975,3975,3975,0
|
|
20241127,110300,20472365,3975,3975,3975,3975,0
|
|
20241127,110200,20472365,3975,3975,3975,3975,9
|
|
20241127,110100,20436590,3975,3975,3975,3975,400
|
|
20241127,110000,18846590,3980,3980,3980,3980,27
|
|
20241127,105900,18739130,3980,3980,3980,3980,0
|
|
20241127,105800,18739130,3980,3980,3980,3980,0
|
|
20241127,105700,18739130,3980,3980,3980,3980,0
|
|
20241127,105600,18739130,3980,3980,3980,3980,0
|
|
20241127,105500,18739130,3980,3980,3980,3980,0
|
|
20241127,105400,18739130,3980,3980,3980,3980,0
|
|
20241127,105300,18739130,3980,3980,3980,3980,1
|
|
20241127,105200,18735150,3975,3975,3975,3975,20
|
|
20241127,105100,18655650,3975,3975,3975,3975,77
|
|
20241127,105000,18349575,3980,3980,3980,3980,30
|
|
20241127,104900,18230175,3980,3980,3980,3980,0
|
|
20241127,104800,18230175,3980,3980,3980,3980,0
|
|
20241127,104700,18230175,3980,3980,3980,3980,0
|
|
20241127,104600,18230175,3980,3980,3980,3980,0
|
|
20241127,104500,18230175,3980,3980,3980,3980,0
|
|
20241127,104400,18230175,3980,3980,3980,3980,0
|
|
20241127,104300,18230175,3980,3980,3980,3980,0
|
|
20241127,104200,18230175,3980,3980,3980,3980,0
|
|
20241127,104100,18230175,3980,3980,3980,3980,0
|
|
20241127,104000,18230175,3980,3980,3980,3980,33
|
|
20241127,103900,18098835,3980,3980,3980,3980,0
|
|
20241127,103800,18098835,3980,3980,3980,3980,19
|
|
20241127,103700,18023215,3975,3975,3975,3975,125
|
|
20241127,103600,17526340,3980,3980,3980,3980,0
|
|
20241127,103500,17526340,3980,3980,3980,3980,0
|
|
20241127,103400,17526340,3980,3980,3980,3980,54
|
|
20241127,103300,17311420,3980,3980,3980,3980,0
|
|
20241127,103200,17311420,3980,3980,3980,3980,0
|
|
20241127,103100,17311420,3980,3980,3980,3980,0
|
|
20241127,103000,17311420,3980,3980,3980,3980,30
|
|
20241127,102900,17192020,3980,3980,3980,3980,0
|
|
20241127,102800,17192020,3980,3980,3980,3980,1
|
|
20241127,102700,17188040,3975,3975,3975,3975,0
|
|
20241127,102600,17188040,3975,3975,3975,3975,0
|
|
20241127,102500,17188040,3975,3975,3975,3975,0
|
|
20241127,102400,17188040,3975,3975,3975,3975,263
|
|
20241127,102300,16142615,3975,3975,3975,3975,34
|
|
20241127,102200,16007465,3975,3975,3975,3975,0
|
|
20241127,102100,16007465,3975,3975,3975,3975,0
|
|
20241127,102000,16007465,3975,3975,3975,3975,0
|
|
20241127,101900,16007465,3975,3975,3975,3975,0
|
|
20241127,101800,16007465,3975,3975,3975,3975,0
|
|
20241127,101700,16007465,3975,3975,3975,3975,0
|
|
20241127,101600,16007465,3975,3975,3975,3975,0
|
|
20241127,101500,16007465,3975,3975,3975,3975,0
|
|
20241127,101400,16007465,3975,3975,3975,3975,0
|
|
20241127,101300,16007465,3975,3975,3975,3975,300
|
|
20241127,101200,14814965,3975,3975,3975,3975,399
|
|
20241127,101100,13228940,3975,3975,3975,3975,200
|
|
20241127,101000,12433940,3980,3980,3980,3980,31
|
|
20241127,100900,12310560,3980,3980,3980,3980,0
|
|
20241127,100800,12310560,3980,3980,3980,3980,0
|
|
20241127,100700,12310560,3980,3980,3980,3980,25
|
|
20241127,100600,12211060,3980,3980,3980,3980,0
|
|
20241127,100500,12211060,3980,3980,3990,3980,401
|
|
20241127,100400,10615065,3980,3980,3980,3980,1
|
|
20241127,100300,10611085,3990,3990,3990,3985,289
|
|
20241127,100200,9458765,3985,3980,3985,3980,217
|
|
20241127,100100,8594575,3975,3975,3975,3975,0
|
|
20241127,100000,8594575,3975,3975,3975,3975,140
|
|
20241127,095900,8038075,3975,3975,3975,3975,0
|
|
20241127,095800,8038075,3975,3975,3975,3975,0
|
|
20241127,095700,8038075,3975,3975,3975,3975,0
|
|
20241127,095600,8038075,3975,3975,3975,3975,0
|
|
20241127,095500,8038075,3975,3975,3975,3975,0
|
|
20241127,095400,8038075,3975,3975,3975,3975,0
|
|
20241127,095300,8038075,3975,3970,3975,3970,30
|
|
20241127,095200,7918970,3970,3970,3970,3970,0
|
|
20241127,095100,7918970,3970,3970,3970,3970,0
|
|
20241127,095000,7918970,3970,3970,3970,3970,0
|
|
20241127,094900,7918970,3970,3970,3970,3970,0
|
|
20241127,094800,7918970,3970,3970,3970,3970,0
|
|
20241127,094700,7918970,3970,3970,3970,3970,0
|
|
20241127,094600,7918970,3970,3970,3970,3970,0
|
|
20241127,094500,7918970,3970,3970,3970,3970,0
|
|
20241127,094400,7918970,3970,3970,3970,3970,0
|
|
20241127,094300,7918970,3970,3970,3970,3970,300
|
|
20241127,094200,6727970,3975,3975,3975,3975,1
|
|
20241127,094100,6723995,3970,3970,3970,3970,202
|
|
20241127,094000,5922055,3970,3970,3970,3970,197
|
|
20241127,093900,5139965,3970,3970,3970,3970,0
|
|
20241127,093800,5139965,3970,3970,3970,3970,0
|
|
20241127,093700,5139965,3970,3970,3970,3970,0
|
|
20241127,093600,5139965,3970,3970,3970,3970,0
|
|
20241127,093500,5139965,3970,3970,3970,3970,0
|
|
20241127,093400,5139965,3970,3970,3970,3970,0
|
|
20241127,093300,5139965,3970,3970,3970,3970,0
|
|
20241127,093200,5139965,3970,3970,3970,3970,0
|
|
20241127,093100,5139965,3970,3970,3970,3970,0
|
|
20241127,093000,5139965,3970,3970,3970,3970,30
|
|
20241127,092900,5020865,3970,3970,3970,3970,0
|
|
20241127,092800,5020865,3970,3970,3970,3970,0
|
|
20241127,092700,5020865,3970,3970,3970,3970,0
|
|
20241127,092600,5020865,3970,3970,3970,3970,1
|
|
20241127,092500,5016895,3965,3965,3965,3965,0
|
|
20241127,092400,5016895,3965,3965,3965,3965,0
|
|
20241127,092300,5016895,3965,3965,3965,3965,20
|
|
20241127,092200,4937595,3965,3965,3965,3965,281
|
|
20241127,092100,3823430,3970,3970,3970,3970,0
|
|
20241127,092000,3823430,3970,3970,3970,3970,122
|
|
20241127,091900,3339090,3965,3965,3965,3965,0
|
|
20241127,091800,3339090,3965,3965,3965,3965,0
|
|
20241127,091700,3339090,3965,3965,3965,3965,0
|
|
20241127,091600,3339090,3965,3965,3965,3965,19
|
|
20241127,091500,3263755,3965,3965,3965,3965,381
|
|
20241127,091400,1753090,3970,3970,3970,3970,0
|
|
20241127,091300,1753090,3970,3970,3970,3970,0
|
|
20241127,091200,1753090,3970,3970,3970,3970,0
|
|
20241127,091100,1753090,3970,3970,3970,3970,0
|
|
20241127,091000,1753090,3970,3970,3970,3970,33
|
|
20241127,090900,1622080,3970,3970,3970,3970,0
|
|
20241127,090800,1622080,3970,3970,3970,3970,0
|
|
20241127,090700,1622080,3970,3970,3970,3970,1
|
|
20241127,090600,1618110,3970,3970,3970,3970,0
|
|
20241127,090500,1618110,3970,3970,3970,3970,0
|
|
20241127,090400,1618110,3970,3970,3970,3970,3
|
|
20241127,090300,1606200,3970,3970,3970,3970,14
|
|
20241127,090200,1550620,3975,3970,3975,3970,3
|
|
20241127,090100,1538700,3965,3965,3965,3965,0
|
|
20241127,090000,1538700,3965,3960,3970,3960,388
|