682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201900,138879185,3665,3665,3665,3665,681
|
|
20241127,201800,138879185,3665,3665,3665,3665,0
|
|
20241127,201700,138879185,3665,3665,3665,3665,0
|
|
20241127,201600,138879185,3665,3665,3665,3665,0
|
|
20241127,201500,138879185,3665,3665,3665,3665,0
|
|
20241127,201400,138879185,3665,3665,3665,3665,0
|
|
20241127,201300,138879185,3665,3665,3665,3665,0
|
|
20241127,201200,138879185,3665,3665,3665,3665,0
|
|
20241127,201100,138879185,3665,3665,3665,3665,0
|
|
20241127,201000,138879185,3665,3665,3665,3665,0
|
|
20241127,200900,138879185,3665,3665,3665,3665,0
|
|
20241127,200800,138879185,3665,3665,3665,3665,0
|
|
20241127,200700,138879185,3665,3665,3665,3665,0
|
|
20241127,200600,138879185,3665,3665,3665,3665,0
|
|
20241127,200500,138879185,3665,3665,3665,3665,0
|
|
20241127,200400,138879185,3665,3665,3665,3665,0
|
|
20241127,200300,138879185,3665,3665,3665,3665,0
|
|
20241127,200200,138879185,3665,3665,3665,3665,0
|
|
20241127,200100,138879185,3665,3665,3665,3665,0
|
|
20241127,200000,138879185,3665,3665,3665,3665,0
|
|
20241127,195900,138879185,3665,3665,3665,3665,0
|
|
20241127,195800,138879185,3665,3665,3665,3665,0
|
|
20241127,195700,138879185,3665,3665,3665,3665,0
|
|
20241127,195600,138879185,3665,3665,3665,3665,0
|
|
20241127,195500,138879185,3665,3665,3665,3665,0
|
|
20241127,195400,138879185,3665,3665,3665,3665,0
|
|
20241127,195300,138879185,3665,3665,3665,3665,0
|
|
20241127,195200,138879185,3665,3665,3665,3665,0
|
|
20241127,195100,138879185,3665,3665,3665,3665,0
|
|
20241127,195000,138879185,3665,3665,3665,3665,0
|
|
20241127,194900,138879185,3665,3665,3665,3665,681
|
|
20241127,194800,138879185,3665,3665,3665,3665,0
|
|
20241127,194700,138879185,3665,3665,3665,3665,0
|
|
20241127,194600,138879185,3665,3665,3665,3665,0
|
|
20241127,194500,138879185,3665,3665,3665,3665,0
|
|
20241127,194400,138879185,3665,3665,3665,3665,0
|
|
20241127,194300,138879185,3665,3665,3665,3665,0
|
|
20241127,194200,138879185,3665,3665,3665,3665,0
|
|
20241127,194100,138879185,3665,3665,3665,3665,0
|
|
20241127,194000,138879185,3665,3665,3665,3665,0
|
|
20241127,193900,138879185,3665,3665,3665,3665,0
|
|
20241127,193800,138879185,3665,3665,3665,3665,0
|
|
20241127,193700,138879185,3665,3665,3665,3665,0
|
|
20241127,193600,138879185,3665,3665,3665,3665,0
|
|
20241127,193500,138879185,3665,3665,3665,3665,0
|
|
20241127,193400,138879185,3665,3665,3665,3665,0
|
|
20241127,193300,138879185,3665,3665,3665,3665,0
|
|
20241127,193200,138879185,3665,3665,3665,3665,0
|
|
20241127,193100,138879185,3665,3665,3665,3665,0
|
|
20241127,193000,138879185,3665,3665,3665,3665,0
|
|
20241127,192900,138879185,3665,3665,3665,3665,0
|
|
20241127,192800,138879185,3665,3665,3665,3665,0
|
|
20241127,192700,138879185,3665,3665,3665,3665,0
|
|
20241127,192600,138879185,3665,3665,3665,3665,0
|
|
20241127,192500,138879185,3665,3665,3665,3665,0
|
|
20241127,192400,138879185,3665,3665,3665,3665,0
|
|
20241127,192300,138879185,3665,3665,3665,3665,0
|
|
20241127,192200,138879185,3665,3665,3665,3665,0
|
|
20241127,192100,138879185,3665,3665,3665,3665,0
|
|
20241127,192000,138879185,3665,3665,3665,3665,0
|
|
20241127,191900,138879185,3665,3665,3665,3665,681
|
|
20241127,191800,138879185,3665,3665,3665,3665,0
|
|
20241127,191700,138879185,3665,3665,3665,3665,0
|
|
20241127,191600,138879185,3665,3665,3665,3665,0
|
|
20241127,191500,138879185,3665,3665,3665,3665,0
|
|
20241127,191400,138879185,3665,3665,3665,3665,0
|
|
20241127,191300,138879185,3665,3665,3665,3665,0
|
|
20241127,191200,138879185,3665,3665,3665,3665,0
|
|
20241127,191100,138879185,3665,3665,3665,3665,0
|
|
20241127,191000,138879185,3665,3665,3665,3665,0
|
|
20241127,190900,138879185,3665,3665,3665,3665,0
|
|
20241127,190800,138879185,3665,3665,3665,3665,0
|
|
20241127,190700,138879185,3665,3665,3665,3665,0
|
|
20241127,190600,138879185,3665,3665,3665,3665,0
|
|
20241127,190500,138879185,3665,3665,3665,3665,0
|
|
20241127,190400,138879185,3665,3665,3665,3665,0
|
|
20241127,190300,138879185,3665,3665,3665,3665,0
|
|
20241127,190200,138879185,3665,3665,3665,3665,0
|
|
20241127,190100,138879185,3665,3665,3665,3665,0
|
|
20241127,190000,138879185,3665,3665,3665,3665,0
|
|
20241127,185900,138879185,3665,3665,3665,3665,0
|
|
20241127,185800,138879185,3665,3665,3665,3665,0
|
|
20241127,185700,138879185,3665,3665,3665,3665,0
|
|
20241127,185600,138879185,3665,3665,3665,3665,0
|
|
20241127,185500,138879185,3665,3665,3665,3665,0
|
|
20241127,185400,138879185,3665,3665,3665,3665,0
|
|
20241127,185300,138879185,3665,3665,3665,3665,0
|
|
20241127,185200,138879185,3665,3665,3665,3665,0
|
|
20241127,185100,138879185,3665,3665,3665,3665,0
|
|
20241127,185000,138879185,3665,3665,3665,3665,0
|
|
20241127,184900,138879185,3665,3665,3665,3665,681
|
|
20241127,184800,138879185,3665,3665,3665,3665,0
|
|
20241127,184700,138879185,3665,3665,3665,3665,0
|
|
20241127,184600,138879185,3665,3665,3665,3665,0
|
|
20241127,184500,138879185,3665,3665,3665,3665,0
|
|
20241127,184400,138879185,3665,3665,3665,3665,0
|
|
20241127,184300,138879185,3665,3665,3665,3665,0
|
|
20241127,184200,138879185,3665,3665,3665,3665,0
|
|
20241127,184100,138879185,3665,3665,3665,3665,0
|
|
20241127,184000,138879185,3665,3665,3665,3665,0
|
|
20241127,183900,138879185,3665,3665,3665,3665,0
|
|
20241127,183800,138879185,3665,3665,3665,3665,0
|
|
20241127,183700,138879185,3665,3665,3665,3665,0
|
|
20241127,183600,138879185,3665,3665,3665,3665,0
|
|
20241127,183500,138879185,3665,3665,3665,3665,0
|
|
20241127,183400,138879185,3665,3665,3665,3665,0
|
|
20241127,183300,138879185,3665,3665,3665,3665,0
|
|
20241127,183200,138879185,3665,3665,3665,3665,0
|
|
20241127,183100,138879185,3665,3665,3665,3665,0
|
|
20241127,183000,138879185,3665,3665,3665,3665,0
|
|
20241127,182900,138879185,3665,3665,3665,3665,0
|
|
20241127,182800,138879185,3665,3665,3665,3665,0
|
|
20241127,182700,138879185,3665,3665,3665,3665,0
|
|
20241127,182600,138879185,3665,3665,3665,3665,0
|
|
20241127,182500,138879185,3665,3665,3665,3665,0
|
|
20241127,182400,138879185,3665,3665,3665,3665,0
|
|
20241127,182300,138879185,3665,3665,3665,3665,0
|
|
20241127,182200,138879185,3665,3665,3665,3665,0
|
|
20241127,182100,138879185,3665,3665,3665,3665,0
|
|
20241127,182000,138879185,3665,3665,3665,3665,0
|
|
20241127,181900,138879185,3665,3665,3665,3665,681
|
|
20241127,181800,138879185,3665,3665,3665,3665,0
|
|
20241127,181700,138879185,3665,3665,3665,3665,0
|
|
20241127,181600,138879185,3665,3665,3665,3665,0
|
|
20241127,181500,138879185,3665,3665,3665,3665,0
|
|
20241127,181400,138879185,3665,3665,3665,3665,0
|
|
20241127,181300,138879185,3665,3665,3665,3665,0
|
|
20241127,181200,138879185,3665,3665,3665,3665,0
|
|
20241127,181100,138879185,3665,3665,3665,3665,0
|
|
20241127,181000,138879185,3665,3665,3665,3665,0
|
|
20241127,180900,138879185,3665,3665,3665,3665,0
|
|
20241127,180800,138879185,3665,3665,3665,3665,0
|
|
20241127,180700,138879185,3665,3665,3665,3665,0
|
|
20241127,180600,138879185,3665,3665,3665,3665,0
|
|
20241127,180500,138879185,3665,3665,3665,3665,0
|
|
20241127,180400,138879185,3665,3665,3665,3665,0
|
|
20241127,180300,138879185,3665,3665,3665,3665,0
|
|
20241127,180200,138879185,3665,3665,3665,3665,0
|
|
20241127,180100,138879185,3665,3665,3665,3665,0
|
|
20241127,180000,138879185,3665,3665,3665,3665,0
|
|
20241127,175900,138879185,3665,3665,3665,3665,0
|
|
20241127,175800,138879185,3665,3665,3665,3665,0
|
|
20241127,175700,138879185,3665,3665,3665,3665,0
|
|
20241127,175600,138879185,3665,3665,3665,3665,0
|
|
20241127,175500,138879185,3665,3665,3665,3665,0
|
|
20241127,175400,138879185,3665,3665,3665,3665,0
|
|
20241127,175300,138879185,3665,3665,3665,3665,0
|
|
20241127,175200,138879185,3665,3665,3665,3665,0
|
|
20241127,175100,138879185,3665,3665,3665,3665,0
|
|
20241127,175000,138879185,3665,3665,3665,3665,0
|
|
20241127,174900,138879185,3665,3665,3665,3665,681
|
|
20241127,174800,138879185,3665,3665,3665,3665,0
|
|
20241127,174700,138879185,3665,3665,3665,3665,0
|
|
20241127,174600,138879185,3665,3665,3665,3665,0
|
|
20241127,174500,138879185,3665,3665,3665,3665,0
|
|
20241127,174400,138879185,3665,3665,3665,3665,0
|
|
20241127,174300,138879185,3665,3665,3665,3665,0
|
|
20241127,174200,138879185,3665,3665,3665,3665,0
|
|
20241127,174100,138879185,3665,3665,3665,3665,0
|
|
20241127,174000,138879185,3665,3665,3665,3665,0
|
|
20241127,173900,138879185,3665,3665,3665,3665,0
|
|
20241127,173800,138879185,3665,3665,3665,3665,0
|
|
20241127,173700,138879185,3665,3665,3665,3665,0
|
|
20241127,173600,138879185,3665,3665,3665,3665,0
|
|
20241127,173500,138879185,3665,3665,3665,3665,0
|
|
20241127,173400,138879185,3665,3665,3665,3665,0
|
|
20241127,173300,138879185,3665,3665,3665,3665,0
|
|
20241127,173200,138879185,3665,3665,3665,3665,0
|
|
20241127,173100,138879185,3665,3665,3665,3665,0
|
|
20241127,173000,138879185,3665,3665,3665,3665,0
|
|
20241127,172900,138879185,3665,3665,3665,3665,0
|
|
20241127,172800,138879185,3665,3665,3665,3665,0
|
|
20241127,172700,138879185,3665,3665,3665,3665,0
|
|
20241127,172600,138879185,3665,3665,3665,3665,0
|
|
20241127,172500,138879185,3665,3665,3665,3665,0
|
|
20241127,172400,138879185,3665,3665,3665,3665,0
|
|
20241127,172300,138879185,3665,3665,3665,3665,0
|
|
20241127,172200,138879185,3665,3665,3665,3665,0
|
|
20241127,172100,138879185,3665,3665,3665,3665,0
|
|
20241127,172000,138879185,3665,3665,3665,3665,0
|
|
20241127,171900,138879185,3665,3665,3665,3665,681
|
|
20241127,171800,138879185,3665,3665,3665,3665,0
|
|
20241127,171700,138879185,3665,3665,3665,3665,0
|
|
20241127,171600,138879185,3665,3665,3665,3665,0
|
|
20241127,171500,138879185,3665,3665,3665,3665,0
|
|
20241127,171400,138879185,3665,3665,3665,3665,0
|
|
20241127,171300,138879185,3665,3665,3665,3665,0
|
|
20241127,171200,138879185,3665,3665,3665,3665,0
|
|
20241127,171100,138879185,3665,3665,3665,3665,0
|
|
20241127,171000,138879185,3665,3665,3665,3665,0
|
|
20241127,170900,138879185,3665,3665,3665,3665,0
|
|
20241127,170800,138879185,3665,3665,3665,3665,0
|
|
20241127,170700,138879185,3665,3665,3665,3665,0
|
|
20241127,170600,138879185,3665,3665,3665,3665,0
|
|
20241127,170500,138879185,3665,3665,3665,3665,0
|
|
20241127,170400,138879185,3665,3665,3665,3665,0
|
|
20241127,170300,138879185,3665,3665,3665,3665,0
|
|
20241127,170200,138879185,3665,3665,3665,3665,0
|
|
20241127,170100,138879185,3665,3665,3665,3665,0
|
|
20241127,170000,138879185,3665,3665,3665,3665,0
|
|
20241127,165900,138879185,3665,3665,3665,3665,0
|
|
20241127,165800,138879185,3665,3665,3665,3665,0
|
|
20241127,165700,138879185,3665,3665,3665,3665,0
|
|
20241127,165600,138879185,3665,3665,3665,3665,0
|
|
20241127,165500,138879185,3665,3665,3665,3665,0
|
|
20241127,165400,138879185,3665,3665,3665,3665,0
|
|
20241127,165300,138879185,3665,3665,3665,3665,0
|
|
20241127,165200,138879185,3665,3665,3665,3665,0
|
|
20241127,165100,138879185,3665,3665,3665,3665,0
|
|
20241127,165000,138879185,3665,3665,3665,3665,0
|
|
20241127,164900,138879185,3665,3665,3665,3665,681
|
|
20241127,164800,138879185,3665,3665,3665,3665,0
|
|
20241127,164700,138879185,3665,3665,3665,3665,0
|
|
20241127,164600,138879185,3665,3665,3665,3665,0
|
|
20241127,164500,138879185,3665,3665,3665,3665,0
|
|
20241127,164400,138879185,3665,3665,3665,3665,0
|
|
20241127,164300,138879185,3665,3665,3665,3665,0
|
|
20241127,164200,138879185,3665,3665,3665,3665,0
|
|
20241127,164100,138879185,3665,3665,3665,3665,0
|
|
20241127,164000,138879185,3665,3665,3665,3665,0
|
|
20241127,163900,138879185,3665,3665,3665,3665,0
|
|
20241127,163800,138879185,3665,3665,3665,3665,0
|
|
20241127,163700,138879185,3665,3665,3665,3665,0
|
|
20241127,163600,138879185,3665,3665,3665,3665,0
|
|
20241127,163500,138879185,3665,3665,3665,3665,0
|
|
20241127,163400,138879185,3665,3665,3665,3665,0
|
|
20241127,163300,138879185,3665,3665,3665,3665,0
|
|
20241127,163200,138879185,3665,3665,3665,3665,0
|
|
20241127,163100,138879185,3665,3665,3665,3665,0
|
|
20241127,163000,138879185,3665,3665,3665,3665,0
|
|
20241127,162900,138879185,3665,3665,3665,3665,0
|
|
20241127,162800,138879185,3665,3665,3665,3665,0
|
|
20241127,162700,138879185,3665,3665,3665,3665,0
|
|
20241127,162600,138879185,3665,3665,3665,3665,0
|
|
20241127,162500,138879185,3665,3665,3665,3665,0
|
|
20241127,162400,138879185,3665,3665,3665,3665,0
|
|
20241127,162300,138879185,3665,3665,3665,3665,0
|
|
20241127,162200,138879185,3665,3665,3665,3665,0
|
|
20241127,162100,138879185,3665,3665,3665,3665,0
|
|
20241127,162000,138879185,3665,3665,3665,3665,0
|
|
20241127,161900,138879185,3665,3665,3665,3665,681
|
|
20241127,161800,138879185,3665,3665,3665,3665,0
|
|
20241127,161700,138879185,3665,3665,3665,3665,0
|
|
20241127,161600,138879185,3665,3665,3665,3665,0
|
|
20241127,161500,138879185,3665,3665,3665,3665,0
|
|
20241127,161400,138879185,3665,3665,3665,3665,0
|
|
20241127,161300,138879185,3665,3665,3665,3665,0
|
|
20241127,161200,138879185,3665,3665,3665,3665,0
|
|
20241127,161100,138879185,3665,3665,3665,3665,0
|
|
20241127,161000,138879185,3665,3665,3665,3665,0
|
|
20241127,160900,138879185,3665,3665,3665,3665,0
|
|
20241127,160800,138879185,3665,3665,3665,3665,0
|
|
20241127,160700,138879185,3665,3665,3665,3665,0
|
|
20241127,160600,138879185,3665,3665,3665,3665,0
|
|
20241127,160500,138879185,3665,3665,3665,3665,0
|
|
20241127,160400,138879185,3665,3665,3665,3665,0
|
|
20241127,160300,138879185,3665,3665,3665,3665,0
|
|
20241127,160200,138879185,3665,3665,3665,3665,0
|
|
20241127,160100,138879185,3665,3665,3665,3665,0
|
|
20241127,160000,138879185,3665,3665,3665,3665,0
|
|
20241127,155900,138879185,3665,3665,3665,3665,0
|
|
20241127,155800,138879185,3665,3665,3665,3665,0
|
|
20241127,155700,138879185,3665,3665,3665,3665,0
|
|
20241127,155600,138879185,3665,3665,3665,3665,0
|
|
20241127,155500,138879185,3665,3665,3665,3665,0
|
|
20241127,155400,138879185,3665,3665,3665,3665,0
|
|
20241127,155300,138879185,3665,3665,3665,3665,0
|
|
20241127,155200,138879185,3665,3665,3665,3665,0
|
|
20241127,155100,138879185,3665,3665,3665,3665,0
|
|
20241127,155000,138879185,3665,3665,3665,3665,0
|
|
20241127,154900,138879185,3665,3665,3665,3665,681
|
|
20241127,154800,138879185,3665,3665,3665,3665,0
|
|
20241127,154700,138879185,3665,3665,3665,3665,0
|
|
20241127,154600,138879185,3665,3665,3665,3665,0
|
|
20241127,154500,138879185,3665,3665,3665,3665,0
|
|
20241127,154400,138879185,3665,3665,3665,3665,0
|
|
20241127,154300,138879185,3665,3665,3665,3665,0
|
|
20241127,154200,138879185,3665,3665,3665,3665,0
|
|
20241127,154100,138879185,3665,3665,3665,3665,0
|
|
20241127,154000,138879185,3665,3665,3665,3665,0
|
|
20241127,153900,138879185,3665,3665,3665,3665,0
|
|
20241127,153800,138879185,3665,3665,3665,3665,0
|
|
20241127,153700,138879185,3665,3665,3665,3665,0
|
|
20241127,153600,138879185,3665,3665,3665,3665,0
|
|
20241127,153500,138879185,3665,3665,3665,3665,0
|
|
20241127,153400,138879185,3665,3665,3665,3665,0
|
|
20241127,153300,138879185,3665,3665,3665,3665,0
|
|
20241127,153200,138879185,3665,3665,3665,3665,0
|
|
20241127,153100,138879185,3665,3665,3665,3665,0
|
|
20241127,153000,138879185,3665,3665,3665,3665,681
|
|
20241127,152900,136383320,3665,3665,3665,3665,0
|
|
20241127,152800,136383320,3665,3665,3665,3665,0
|
|
20241127,152700,136383320,3665,3665,3665,3665,0
|
|
20241127,152600,136383320,3665,3665,3665,3665,0
|
|
20241127,152500,136383320,3665,3665,3665,3665,0
|
|
20241127,152400,136383320,3665,3665,3665,3665,0
|
|
20241127,152300,136383320,3665,3665,3665,3665,0
|
|
20241127,152200,136383320,3665,3665,3665,3665,0
|
|
20241127,152100,136383320,3665,3665,3665,3665,0
|
|
20241127,152000,136383320,3665,3665,3665,3665,0
|
|
20241127,151900,136383320,3665,3650,3665,3635,418
|
|
20241127,151800,134860995,3665,3665,3665,3665,0
|
|
20241127,151700,134860995,3665,3655,3665,3655,200
|
|
20241127,151600,134129690,3655,3655,3655,3655,0
|
|
20241127,151500,134129690,3655,3655,3655,3655,0
|
|
20241127,151400,134129690,3655,3655,3655,3655,0
|
|
20241127,151300,134129690,3655,3655,3655,3655,6
|
|
20241127,151200,134107760,3655,3655,3655,3655,0
|
|
20241127,151100,134107760,3655,3650,3655,3650,12
|
|
20241127,151000,134063950,3660,3655,3660,3655,24
|
|
20241127,150900,133976205,3635,3655,3655,3635,218
|
|
20241127,150800,133179775,3655,3640,3655,3640,22
|
|
20241127,150700,133099665,3655,3655,3655,3655,0
|
|
20241127,150600,133099665,3655,3655,3655,3655,25
|
|
20241127,150500,133008290,3655,3655,3655,3655,10
|
|
20241127,150400,132971740,3655,3655,3655,3655,1
|
|
20241127,150300,132968085,3655,3650,3655,3640,131
|
|
20241127,150200,132491135,3655,3655,3655,3655,45
|
|
20241127,150100,132326660,3655,3655,3655,3655,2
|
|
20241127,150000,132319350,3650,3665,3665,3645,6807
|
|
20241127,145900,107454790,3670,3670,3670,3665,2457
|
|
20241127,145800,98446585,3670,3670,3670,3670,260
|
|
20241127,145700,97492385,3680,3680,3680,3680,0
|
|
20241127,145600,97492385,3680,3680,3680,3680,30
|
|
20241127,145500,97381985,3680,3680,3680,3680,0
|
|
20241127,145400,97381985,3680,3680,3680,3680,30
|
|
20241127,145300,97271585,3680,3680,3680,3680,0
|
|
20241127,145200,97271585,3680,3680,3680,3680,5
|
|
20241127,145100,97253185,3680,3675,3680,3675,10
|
|
20241127,145000,97216410,3675,3680,3680,3675,10
|
|
20241127,144900,97179635,3675,3675,3675,3675,55
|
|
20241127,144800,96977510,3675,3675,3675,3675,21
|
|
20241127,144700,96900335,3675,3675,3675,3675,25
|
|
20241127,144600,96808460,3670,3680,3680,3670,216
|
|
20241127,144500,96015230,3675,3670,3675,3670,368
|
|
20241127,144400,94664580,3675,3675,3675,3675,87
|
|
20241127,144300,94344855,3685,3685,3685,3685,0
|
|
20241127,144200,94344855,3685,3685,3685,3685,0
|
|
20241127,144100,94344855,3685,3685,3685,3685,0
|
|
20241127,144000,94344855,3685,3675,3685,3675,2
|
|
20241127,143900,94337495,3675,3685,3685,3675,7
|
|
20241127,143800,94311750,3685,3675,3685,3675,301
|
|
20241127,143700,93205565,3685,3685,3685,3685,0
|
|
20241127,143600,93205565,3685,3685,3685,3685,0
|
|
20241127,143500,93205565,3685,3685,3685,3685,0
|
|
20241127,143400,93205565,3685,3685,3685,3685,0
|
|
20241127,143300,93205565,3685,3685,3685,3685,0
|
|
20241127,143200,93205565,3685,3685,3685,3685,3
|
|
20241127,143100,93194510,3675,3685,3685,3675,275
|
|
20241127,143000,92183785,3685,3685,3685,3685,0
|
|
20241127,142900,92183785,3685,3685,3685,3685,10
|
|
20241127,142800,92146935,3690,3690,3690,3690,0
|
|
20241127,142700,92146935,3690,3690,3690,3690,6
|
|
20241127,142600,92124795,3675,3685,3685,3675,387
|
|
20241127,142500,90702470,3690,3685,3690,3685,15
|
|
20241127,142400,90647170,3690,3680,3690,3675,839
|
|
20241127,142300,87563755,3680,3695,3695,3680,1550
|
|
20241127,142200,81851655,3695,3695,3695,3695,13
|
|
20241127,142100,81803620,3695,3685,3695,3685,60
|
|
20241127,142000,81582335,3680,3680,3685,3680,61
|
|
20241127,141900,81357850,3680,3680,3680,3680,335
|
|
20241127,141800,80125050,3695,3695,3695,3695,4
|
|
20241127,141700,80110270,3695,3695,3695,3695,0
|
|
20241127,141600,80110270,3695,3680,3695,3680,201
|
|
20241127,141500,79370575,3685,3685,3685,3685,6
|
|
20241127,141400,79348465,3695,3695,3695,3695,1
|
|
20241127,141300,79344770,3690,3690,3690,3690,5
|
|
20241127,141200,79326320,3695,3695,3695,3695,0
|
|
20241127,141100,79326320,3695,3695,3695,3695,0
|
|
20241127,141000,79326320,3695,3685,3695,3685,31
|
|
20241127,140900,79211915,3685,3685,3685,3685,186
|
|
20241127,140800,78526505,3690,3690,3690,3690,24
|
|
20241127,140700,78437945,3695,3695,3695,3695,0
|
|
20241127,140600,78437945,3695,3695,3695,3695,92
|
|
20241127,140500,78098005,3690,3695,3695,3690,17
|
|
20241127,140400,78035265,3690,3690,3690,3690,261
|
|
20241127,140300,77072175,3690,3690,3690,3690,0
|
|
20241127,140200,77072175,3690,3690,3690,3690,0
|
|
20241127,140100,77072175,3690,3690,3690,3690,0
|
|
20241127,140000,77072175,3690,3690,3690,3690,0
|
|
20241127,135900,77072175,3690,3690,3690,3690,0
|
|
20241127,135800,77072175,3690,3685,3690,3685,21
|
|
20241127,135700,76994765,3680,3680,3680,3680,10
|
|
20241127,135600,76957965,3680,3680,3680,3680,100
|
|
20241127,135500,76589965,3685,3685,3685,3685,0
|
|
20241127,135400,76589965,3685,3685,3685,3685,0
|
|
20241127,135300,76589965,3685,3685,3685,3685,12
|
|
20241127,135200,76545745,3680,3680,3680,3680,0
|
|
20241127,135100,76545745,3680,3680,3680,3680,188
|
|
20241127,135000,75853905,3690,3690,3690,3690,0
|
|
20241127,134900,75853905,3690,3690,3690,3690,0
|
|
20241127,134800,75853905,3690,3690,3690,3690,2
|
|
20241127,134700,75846525,3690,3690,3690,3690,0
|
|
20241127,134600,75846525,3690,3690,3690,3690,0
|
|
20241127,134500,75846525,3690,3690,3690,3690,0
|
|
20241127,134400,75846525,3690,3690,3690,3690,0
|
|
20241127,134300,75846525,3690,3690,3690,3690,0
|
|
20241127,134200,75846525,3690,3690,3690,3690,0
|
|
20241127,134100,75846525,3690,3690,3690,3690,0
|
|
20241127,134000,75846525,3690,3685,3690,3685,6
|
|
20241127,133900,75824410,3690,3690,3690,3690,0
|
|
20241127,133800,75824410,3690,3690,3690,3690,0
|
|
20241127,133700,75824410,3690,3690,3690,3690,0
|
|
20241127,133600,75824410,3690,3690,3690,3690,0
|
|
20241127,133500,75824410,3690,3685,3690,3685,5
|
|
20241127,133400,75805975,3690,3685,3690,3685,7
|
|
20241127,133300,75780165,3690,3690,3690,3690,0
|
|
20241127,133200,75780165,3690,3690,3690,3690,0
|
|
20241127,133100,75780165,3690,3690,3690,3690,0
|
|
20241127,133000,75780165,3690,3680,3690,3680,3
|
|
20241127,132900,75769115,3680,3685,3685,3680,8
|
|
20241127,132800,75739660,3690,3685,3690,3685,8
|
|
20241127,132700,75710155,3685,3685,3685,3685,0
|
|
20241127,132600,75710155,3685,3685,3685,3685,5
|
|
20241127,132500,75691730,3685,3680,3685,3680,24
|
|
20241127,132400,75603385,3680,3680,3680,3680,541
|
|
20241127,132300,73612505,3685,3685,3685,3685,187
|
|
20241127,132200,72923410,3690,3690,3690,3690,172
|
|
20241127,132100,72288730,3695,3695,3695,3695,0
|
|
20241127,132000,72288730,3695,3695,3695,3695,0
|
|
20241127,131900,72288730,3695,3695,3695,3695,0
|
|
20241127,131800,72288730,3695,3695,3695,3695,0
|
|
20241127,131700,72288730,3695,3695,3695,3695,0
|
|
20241127,131600,72288730,3695,3695,3695,3695,0
|
|
20241127,131500,72288730,3695,3695,3695,3695,0
|
|
20241127,131400,72288730,3695,3695,3695,3695,0
|
|
20241127,131300,72288730,3695,3695,3695,3695,0
|
|
20241127,131200,72288730,3695,3695,3695,3695,0
|
|
20241127,131100,72288730,3695,3695,3695,3695,0
|
|
20241127,131000,72288730,3695,3690,3695,3690,2
|
|
20241127,130900,72281345,3695,3695,3695,3695,10
|
|
20241127,130800,72244395,3700,3700,3700,3700,0
|
|
20241127,130700,72244395,3700,3690,3700,3690,30
|
|
20241127,130600,72133595,3695,3695,3695,3695,120
|
|
20241127,130500,71690195,3700,3700,3700,3700,0
|
|
20241127,130400,71690195,3700,3700,3700,3700,0
|
|
20241127,130300,71690195,3700,3700,3700,3700,0
|
|
20241127,130200,71690195,3700,3700,3700,3700,0
|
|
20241127,130100,71690195,3700,3700,3700,3700,0
|
|
20241127,130000,71690195,3700,3700,3700,3700,0
|
|
20241127,125900,71690195,3700,3700,3700,3700,11
|
|
20241127,125800,71649495,3700,3700,3700,3700,0
|
|
20241127,125700,71649495,3700,3700,3700,3700,1
|
|
20241127,125600,71645795,3705,3705,3705,3705,0
|
|
20241127,125500,71645795,3705,3705,3705,3705,0
|
|
20241127,125400,71645795,3705,3705,3705,3705,106
|
|
20241127,125300,71253065,3705,3705,3705,3700,70
|
|
20241127,125200,70993840,3700,3705,3705,3700,155
|
|
20241127,125100,70420315,3705,3695,3705,3695,136
|
|
20241127,125000,69917180,3695,3695,3695,3695,0
|
|
20241127,124900,69917180,3695,3695,3695,3695,11
|
|
20241127,124800,69876535,3700,3700,3700,3700,0
|
|
20241127,124700,69876535,3700,3695,3700,3695,14
|
|
20241127,124600,69824780,3695,3695,3695,3695,56
|
|
20241127,124500,69617860,3695,3695,3695,3695,100
|
|
20241127,124400,69248360,3700,3700,3700,3700,0
|
|
20241127,124300,69248360,3700,3700,3700,3700,1
|
|
20241127,124200,69244660,3695,3700,3700,3695,31
|
|
20241127,124100,69130110,3695,3695,3695,3695,13
|
|
20241127,124000,69082075,3690,3690,3690,3690,5
|
|
20241127,123900,69063625,3690,3690,3690,3690,5
|
|
20241127,123800,69045175,3695,3695,3695,3695,0
|
|
20241127,123700,69045175,3695,3695,3695,3695,0
|
|
20241127,123600,69045175,3695,3695,3695,3695,0
|
|
20241127,123500,69045175,3695,3695,3695,3695,0
|
|
20241127,123400,69045175,3695,3695,3695,3695,0
|
|
20241127,123300,69045175,3695,3695,3695,3695,0
|
|
20241127,123200,69045175,3695,3680,3695,3680,47
|
|
20241127,123100,68872020,3675,3675,3675,3675,100
|
|
20241127,123000,68504520,3680,3680,3680,3680,172
|
|
20241127,122900,67871560,3685,3685,3685,3685,96
|
|
20241127,122800,67517800,3690,3690,3690,3690,2
|
|
20241127,122700,67510420,3695,3695,3695,3695,0
|
|
20241127,122600,67510420,3695,3695,3695,3695,0
|
|
20241127,122500,67510420,3695,3690,3695,3690,4
|
|
20241127,122400,67495655,3690,3690,3690,3690,6
|
|
20241127,122300,67473515,3690,3690,3690,3690,1
|
|
20241127,122200,67469825,3695,3695,3695,3695,0
|
|
20241127,122100,67469825,3695,3695,3695,3695,0
|
|
20241127,122000,67469825,3695,3695,3695,3695,0
|
|
20241127,121900,67469825,3695,3695,3695,3695,0
|
|
20241127,121800,67469825,3695,3695,3695,3695,0
|
|
20241127,121700,67469825,3695,3695,3695,3695,11
|
|
20241127,121600,67429180,3690,3690,3690,3690,244
|
|
20241127,121500,66528820,3690,3690,3690,3690,0
|
|
20241127,121400,66528820,3690,3690,3690,3690,0
|
|
20241127,121300,66528820,3690,3690,3690,3690,0
|
|
20241127,121200,66528820,3690,3690,3690,3690,0
|
|
20241127,121100,66528820,3690,3690,3690,3690,0
|
|
20241127,121000,66528820,3690,3690,3690,3690,0
|
|
20241127,120900,66528820,3690,3690,3690,3690,0
|
|
20241127,120800,66528820,3690,3690,3690,3690,30
|
|
20241127,120700,66418120,3690,3690,3690,3690,0
|
|
20241127,120600,66418120,3690,3685,3690,3685,109
|
|
20241127,120500,66016450,3685,3685,3685,3685,1
|
|
20241127,120400,66012765,3685,3685,3685,3685,0
|
|
20241127,120300,66012765,3685,3685,3685,3685,0
|
|
20241127,120200,66012765,3685,3685,3685,3685,0
|
|
20241127,120100,66012765,3685,3685,3685,3685,1
|
|
20241127,120000,66009080,3685,3685,3685,3685,12
|
|
20241127,115900,65964860,3685,3685,3685,3685,0
|
|
20241127,115800,65964860,3685,3685,3685,3685,0
|
|
20241127,115700,65964860,3685,3685,3685,3685,0
|
|
20241127,115600,65964860,3685,3685,3685,3685,0
|
|
20241127,115500,65964860,3685,3685,3685,3685,0
|
|
20241127,115400,65964860,3685,3685,3685,3685,0
|
|
20241127,115300,65964860,3685,3685,3685,3685,0
|
|
20241127,115200,65964860,3685,3685,3685,3685,0
|
|
20241127,115100,65964860,3685,3685,3685,3685,1
|
|
20241127,115000,65961175,3680,3680,3680,3680,48
|
|
20241127,114900,65784535,3680,3680,3680,3680,1
|
|
20241127,114800,65780855,3675,3675,3675,3675,180
|
|
20241127,114700,65119355,3685,3685,3685,3685,0
|
|
20241127,114600,65119355,3685,3675,3685,3675,5
|
|
20241127,114500,65100970,3670,3670,3670,3670,0
|
|
20241127,114400,65100970,3670,3675,3675,3670,936
|
|
20241127,114300,61663810,3690,3690,3690,3690,0
|
|
20241127,114200,61663810,3690,3690,3690,3690,0
|
|
20241127,114100,61663810,3690,3690,3690,3690,1
|
|
20241127,114000,61660120,3690,3690,3690,3690,1
|
|
20241127,113900,61656430,3680,3680,3680,3680,0
|
|
20241127,113800,61656430,3680,3680,3680,3680,1
|
|
20241127,113700,61652750,3690,3690,3690,3690,0
|
|
20241127,113600,61652750,3690,3680,3690,3680,11
|
|
20241127,113500,61612225,3690,3690,3690,3690,0
|
|
20241127,113400,61612225,3690,3690,3690,3690,0
|
|
20241127,113300,61612225,3690,3690,3690,3690,0
|
|
20241127,113200,61612225,3690,3690,3690,3690,1
|
|
20241127,113100,61608535,3675,3675,3675,3675,100
|
|
20241127,113000,61241035,3690,3690,3690,3690,0
|
|
20241127,112900,61241035,3690,3690,3690,3690,0
|
|
20241127,112800,61241035,3690,3690,3690,3690,0
|
|
20241127,112700,61241035,3690,3690,3690,3690,0
|
|
20241127,112600,61241035,3690,3685,3690,3685,40
|
|
20241127,112500,61093620,3685,3685,3685,3685,0
|
|
20241127,112400,61093620,3685,3675,3685,3675,2
|
|
20241127,112300,61086260,3685,3685,3685,3685,0
|
|
20241127,112200,61086260,3685,3685,3685,3685,0
|
|
20241127,112100,61086260,3685,3670,3685,3670,2
|
|
20241127,112000,61078905,3690,3690,3690,3690,0
|
|
20241127,111900,61078905,3690,3690,3690,3690,0
|
|
20241127,111800,61078905,3690,3690,3690,3690,0
|
|
20241127,111700,61078905,3690,3690,3690,3690,0
|
|
20241127,111600,61078905,3690,3690,3690,3690,0
|
|
20241127,111500,61078905,3690,3685,3690,3685,2
|
|
20241127,111400,61071530,3675,3675,3675,3675,287
|
|
20241127,111300,60016805,3675,3675,3675,3675,135
|
|
20241127,111200,59520680,3690,3690,3690,3690,0
|
|
20241127,111100,59520680,3690,3690,3690,3690,0
|
|
20241127,111000,59520680,3690,3690,3690,3690,2
|
|
20241127,110900,59513300,3675,3675,3675,3675,1080
|
|
20241127,110800,55544300,3690,3690,3690,3690,0
|
|
20241127,110700,55544300,3690,3690,3690,3690,3
|
|
20241127,110600,55533230,3690,3690,3690,3690,20
|
|
20241127,110500,55459430,3690,3690,3690,3690,0
|
|
20241127,110400,55459430,3690,3690,3690,3690,1
|
|
20241127,110300,55455740,3690,3690,3690,3690,0
|
|
20241127,110200,55455740,3690,3690,3690,3690,134
|
|
20241127,110100,54961280,3690,3690,3690,3690,0
|
|
20241127,110000,54961280,3690,3680,3690,3680,6
|
|
20241127,105900,54939190,3680,3695,3695,3680,22
|
|
20241127,105800,54858175,3675,3675,3675,3675,6
|
|
20241127,105700,54836125,3695,3695,3695,3695,2
|
|
20241127,105600,54828735,3680,3695,3695,3680,6
|
|
20241127,105500,54806640,3695,3695,3695,3695,0
|
|
20241127,105400,54806640,3695,3695,3695,3695,0
|
|
20241127,105300,54806640,3695,3695,3695,3695,0
|
|
20241127,105200,54806640,3695,3675,3695,3675,399
|
|
20241127,105100,53340275,3680,3685,3685,3680,1616
|
|
20241127,105000,47392845,3705,3690,3705,3690,11
|
|
20241127,104900,47352240,3705,3705,3705,3705,1
|
|
20241127,104800,47348535,3705,3705,3705,3705,0
|
|
20241127,104700,47348535,3705,3705,3705,3705,2
|
|
20241127,104600,47341125,3695,3690,3695,3680,1510
|
|
20241127,104500,41782825,3705,3705,3705,3705,0
|
|
20241127,104400,41782825,3705,3705,3705,3705,0
|
|
20241127,104300,41782825,3705,3705,3705,3705,0
|
|
20241127,104200,41782825,3705,3705,3705,3705,0
|
|
20241127,104100,41782825,3705,3705,3705,3705,0
|
|
20241127,104000,41782825,3705,3700,3705,3690,255
|
|
20241127,103900,40841680,3700,3700,3700,3700,17
|
|
20241127,103800,40778780,3700,3700,3700,3700,0
|
|
20241127,103700,40778780,3700,3700,3700,3700,0
|
|
20241127,103600,40778780,3700,3695,3700,3695,53
|
|
20241127,103500,40582935,3695,3700,3705,3695,1105
|
|
20241127,103400,36499690,3705,3705,3705,3705,0
|
|
20241127,103300,36499690,3705,3705,3705,3705,0
|
|
20241127,103200,36499690,3705,3700,3705,3700,77
|
|
20241127,103100,36214480,3700,3695,3700,3695,335
|
|
20241127,103000,34976530,3705,3705,3705,3705,0
|
|
20241127,102900,34976530,3705,3705,3705,3705,2
|
|
20241127,102800,34969120,3705,3705,3705,3705,0
|
|
20241127,102700,34969120,3705,3705,3705,3705,2
|
|
20241127,102600,34961710,3695,3695,3695,3695,811
|
|
20241127,102500,31965065,3705,3705,3705,3705,0
|
|
20241127,102400,31965065,3705,3705,3705,3705,0
|
|
20241127,102300,31965065,3705,3705,3705,3705,2
|
|
20241127,102200,31957655,3690,3690,3690,3690,0
|
|
20241127,102100,31957655,3690,3705,3705,3690,529
|
|
20241127,102000,30005410,3700,3700,3705,3695,22
|
|
20241127,101900,29924025,3690,3695,3695,3690,288
|
|
20241127,101800,28860810,3705,3705,3705,3705,10
|
|
20241127,101700,28823760,3715,3715,3715,3715,0
|
|
20241127,101600,28823760,3715,3715,3715,3715,0
|
|
20241127,101500,28823760,3715,3715,3715,3715,2
|
|
20241127,101400,28816330,3710,3710,3710,3710,0
|
|
20241127,101300,28816330,3710,3710,3710,3710,10
|
|
20241127,101200,28779230,3720,3720,3720,3720,0
|
|
20241127,101100,28779230,3720,3720,3720,3720,0
|
|
20241127,101000,28779230,3720,3715,3720,3715,3
|
|
20241127,100900,28768080,3720,3720,3720,3720,2
|
|
20241127,100800,28760640,3700,3720,3720,3700,25
|
|
20241127,100700,28668065,3720,3720,3720,3720,4
|
|
20241127,100600,28653185,3720,3720,3720,3720,1
|
|
20241127,100500,28649465,3720,3715,3720,3715,2
|
|
20241127,100400,28642030,3720,3720,3720,3720,0
|
|
20241127,100300,28642030,3720,3720,3720,3720,0
|
|
20241127,100200,28642030,3720,3720,3720,3720,4
|
|
20241127,100100,28627150,3725,3725,3725,3725,0
|
|
20241127,100000,28627150,3725,3720,3725,3700,62
|
|
20241127,095900,28397530,3725,3725,3725,3725,0
|
|
20241127,095800,28397530,3725,3725,3725,3725,2
|
|
20241127,095700,28390080,3725,3710,3725,3710,1633
|
|
20241127,095600,22323130,3710,3710,3715,3710,29
|
|
20241127,095500,22215500,3710,3710,3710,3710,2
|
|
20241127,095400,22208080,3705,3705,3705,3705,1
|
|
20241127,095300,22204375,3715,3710,3715,3710,29
|
|
20241127,095200,22096730,3710,3710,3710,3710,5
|
|
20241127,095100,22078180,3715,3700,3715,3700,577
|
|
20241127,095000,19937100,3700,3700,3700,3700,0
|
|
20241127,094900,19937100,3700,3695,3700,3695,111
|
|
20241127,094800,19526430,3690,3690,3690,3690,0
|
|
20241127,094700,19526430,3690,3695,3695,3690,20
|
|
20241127,094600,19452555,3700,3700,3700,3700,0
|
|
20241127,094500,19452555,3700,3700,3700,3700,0
|
|
20241127,094400,19452555,3700,3700,3700,3700,0
|
|
20241127,094300,19452555,3700,3700,3700,3700,70
|
|
20241127,094200,19193555,3700,3690,3700,3690,430
|
|
20241127,094100,17606505,3695,3695,3695,3695,83
|
|
20241127,094000,17299820,3700,3700,3700,3700,0
|
|
20241127,093900,17299820,3700,3700,3700,3700,10
|
|
20241127,093800,17262820,3700,3700,3700,3700,5
|
|
20241127,093700,17244320,3700,3700,3700,3700,5
|
|
20241127,093600,17225820,3695,3695,3695,3695,0
|
|
20241127,093500,17225820,3695,3695,3695,3695,0
|
|
20241127,093400,17225820,3695,3695,3695,3695,1669
|
|
20241127,093300,11058865,3700,3700,3700,3700,33
|
|
20241127,093200,10936765,3700,3705,3705,3700,315
|
|
20241127,093100,9769740,3705,3705,3705,3705,1
|
|
20241127,093000,9766035,3710,3710,3710,3710,0
|
|
20241127,092900,9766035,3710,3710,3710,3710,355
|
|
20241127,092800,8448985,3715,3715,3715,3715,0
|
|
20241127,092700,8448985,3715,3710,3715,3710,52
|
|
20241127,092600,8256060,3705,3705,3705,3705,8
|
|
20241127,092500,8226420,3710,3710,3710,3710,30
|
|
20241127,092400,8115120,3710,3710,3710,3710,3
|
|
20241127,092300,8103990,3710,3705,3710,3705,12
|
|
20241127,092200,8059475,3710,3710,3710,3710,10
|
|
20241127,092100,8022375,3710,3710,3710,3710,0
|
|
20241127,092000,8022375,3710,3705,3710,3705,13
|
|
20241127,091900,7974200,3700,3700,3700,3700,0
|
|
20241127,091800,7974200,3700,3700,3700,3700,0
|
|
20241127,091700,7974200,3700,3700,3700,3700,0
|
|
20241127,091600,7974200,3700,3705,3705,3700,33
|
|
20241127,091500,7851985,3710,3690,3710,3690,37
|
|
20241127,091400,7715125,3690,3700,3700,3690,418
|
|
20241127,091300,6172690,3700,3700,3700,3700,0
|
|
20241127,091200,6172690,3700,3700,3700,3700,0
|
|
20241127,091100,6172690,3700,3690,3700,3690,3
|
|
20241127,091000,6161605,3685,3685,3685,3685,40
|
|
20241127,090900,6014205,3715,3715,3715,3715,0
|
|
20241127,090800,6014205,3715,3685,3715,3685,42
|
|
20241127,090700,5859405,3715,3705,3715,3705,4
|
|
20241127,090600,5844565,3700,3700,3700,3700,1
|
|
20241127,090500,5840865,3715,3715,3715,3715,0
|
|
20241127,090400,5840865,3715,3705,3715,3705,31
|
|
20241127,090300,5725920,3705,3700,3705,3700,2
|
|
20241127,090200,5718515,3700,3695,3700,3695,26
|
|
20241127,090100,5622440,3670,3670,3670,3670,0
|
|
20241127,090000,5622440,3670,3670,3670,3670,1532
|