627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192400,43406240,3380,3380,3380,3380,1068
|
|
20241126,192300,43406240,3380,3380,3380,3380,0
|
|
20241126,192200,43406240,3380,3380,3380,3380,0
|
|
20241126,192100,43406240,3380,3380,3380,3380,0
|
|
20241126,192000,43406240,3380,3380,3380,3380,0
|
|
20241126,191900,43406240,3380,3380,3380,3380,0
|
|
20241126,191800,43406240,3380,3380,3380,3380,0
|
|
20241126,191700,43406240,3380,3380,3380,3380,0
|
|
20241126,191600,43406240,3380,3380,3380,3380,0
|
|
20241126,191500,43406240,3380,3380,3380,3380,0
|
|
20241126,191400,43406240,3380,3380,3380,3380,0
|
|
20241126,191300,43406240,3380,3380,3380,3380,0
|
|
20241126,191200,43406240,3380,3380,3380,3380,0
|
|
20241126,191100,43406240,3380,3380,3380,3380,0
|
|
20241126,191000,43406240,3380,3380,3380,3380,0
|
|
20241126,190900,43406240,3380,3380,3380,3380,0
|
|
20241126,190800,43406240,3380,3380,3380,3380,0
|
|
20241126,190700,43406240,3380,3380,3380,3380,0
|
|
20241126,190600,43406240,3380,3380,3380,3380,0
|
|
20241126,190500,43406240,3380,3380,3380,3380,0
|
|
20241126,190400,43406240,3380,3380,3380,3380,0
|
|
20241126,190300,43406240,3380,3380,3380,3380,0
|
|
20241126,190200,43406240,3380,3380,3380,3380,0
|
|
20241126,190100,43406240,3380,3380,3380,3380,0
|
|
20241126,190000,43406240,3380,3380,3380,3380,0
|
|
20241126,185900,43406240,3380,3380,3380,3380,0
|
|
20241126,185800,43406240,3380,3380,3380,3380,0
|
|
20241126,185700,43406240,3380,3380,3380,3380,0
|
|
20241126,185600,43406240,3380,3380,3380,3380,0
|
|
20241126,185500,43406240,3380,3380,3380,3380,0
|
|
20241126,185400,43406240,3380,3380,3380,3380,1068
|
|
20241126,185300,43406240,3380,3380,3380,3380,0
|
|
20241126,185200,43406240,3380,3380,3380,3380,0
|
|
20241126,185100,43406240,3380,3380,3380,3380,0
|
|
20241126,185000,43406240,3380,3380,3380,3380,0
|
|
20241126,184900,43406240,3380,3380,3380,3380,0
|
|
20241126,184800,43406240,3380,3380,3380,3380,0
|
|
20241126,184700,43406240,3380,3380,3380,3380,0
|
|
20241126,184600,43406240,3380,3380,3380,3380,0
|
|
20241126,184500,43406240,3380,3380,3380,3380,0
|
|
20241126,184400,43406240,3380,3380,3380,3380,0
|
|
20241126,184300,43406240,3380,3380,3380,3380,0
|
|
20241126,184200,43406240,3380,3380,3380,3380,0
|
|
20241126,184100,43406240,3380,3380,3380,3380,0
|
|
20241126,184000,43406240,3380,3380,3380,3380,0
|
|
20241126,183900,43406240,3380,3380,3380,3380,0
|
|
20241126,183800,43406240,3380,3380,3380,3380,0
|
|
20241126,183700,43406240,3380,3380,3380,3380,0
|
|
20241126,183600,43406240,3380,3380,3380,3380,0
|
|
20241126,183500,43406240,3380,3380,3380,3380,0
|
|
20241126,183400,43406240,3380,3380,3380,3380,0
|
|
20241126,183300,43406240,3380,3380,3380,3380,0
|
|
20241126,183200,43406240,3380,3380,3380,3380,0
|
|
20241126,183100,43406240,3380,3380,3380,3380,0
|
|
20241126,183000,43406240,3380,3380,3380,3380,0
|
|
20241126,182900,43406240,3380,3380,3380,3380,0
|
|
20241126,182800,43406240,3380,3380,3380,3380,0
|
|
20241126,182700,43406240,3380,3380,3380,3380,0
|
|
20241126,182600,43406240,3380,3380,3380,3380,0
|
|
20241126,182500,43406240,3380,3380,3380,3380,0
|
|
20241126,182400,43406240,3380,3380,3380,3380,1068
|
|
20241126,182300,43406240,3380,3380,3380,3380,0
|
|
20241126,182200,43406240,3380,3380,3380,3380,0
|
|
20241126,182100,43406240,3380,3380,3380,3380,0
|
|
20241126,182000,43406240,3380,3380,3380,3380,0
|
|
20241126,181900,43406240,3380,3380,3380,3380,0
|
|
20241126,181800,43406240,3380,3380,3380,3380,0
|
|
20241126,181700,43406240,3380,3380,3380,3380,0
|
|
20241126,181600,43406240,3380,3380,3380,3380,0
|
|
20241126,181500,43406240,3380,3380,3380,3380,0
|
|
20241126,181400,43406240,3380,3380,3380,3380,0
|
|
20241126,181300,43406240,3380,3380,3380,3380,0
|
|
20241126,181200,43406240,3380,3380,3380,3380,0
|
|
20241126,181100,43406240,3380,3380,3380,3380,0
|
|
20241126,181000,43406240,3380,3380,3380,3380,0
|
|
20241126,180900,43406240,3380,3380,3380,3380,0
|
|
20241126,180800,43406240,3380,3380,3380,3380,0
|
|
20241126,180700,43406240,3380,3380,3380,3380,0
|
|
20241126,180600,43406240,3380,3380,3380,3380,0
|
|
20241126,180500,43406240,3380,3380,3380,3380,0
|
|
20241126,180400,43406240,3380,3380,3380,3380,0
|
|
20241126,180300,43406240,3380,3380,3380,3380,0
|
|
20241126,180200,43406240,3380,3380,3380,3380,0
|
|
20241126,180100,43406240,3380,3380,3380,3380,0
|
|
20241126,180000,43406240,3380,3380,3380,3380,0
|
|
20241126,175900,43406240,3380,3380,3380,3380,0
|
|
20241126,175800,43406240,3380,3380,3380,3380,0
|
|
20241126,175700,43406240,3380,3380,3380,3380,0
|
|
20241126,175600,43406240,3380,3380,3380,3380,0
|
|
20241126,175500,43406240,3380,3380,3380,3380,0
|
|
20241126,175400,43406240,3380,3380,3380,3380,1068
|
|
20241126,175300,43406240,3380,3380,3380,3380,0
|
|
20241126,175200,43406240,3380,3380,3380,3380,0
|
|
20241126,175100,43406240,3380,3380,3380,3380,0
|
|
20241126,175000,43406240,3380,3380,3380,3380,0
|
|
20241126,174900,43406240,3380,3380,3380,3380,0
|
|
20241126,174800,43406240,3380,3380,3380,3380,0
|
|
20241126,174700,43406240,3380,3380,3380,3380,0
|
|
20241126,174600,43406240,3380,3380,3380,3380,0
|
|
20241126,174500,43406240,3380,3380,3380,3380,0
|
|
20241126,174400,43406240,3380,3380,3380,3380,0
|
|
20241126,174300,43406240,3380,3380,3380,3380,0
|
|
20241126,174200,43406240,3380,3380,3380,3380,0
|
|
20241126,174100,43406240,3380,3380,3380,3380,0
|
|
20241126,174000,43406240,3380,3380,3380,3380,0
|
|
20241126,173900,43406240,3380,3380,3380,3380,0
|
|
20241126,173800,43406240,3380,3380,3380,3380,0
|
|
20241126,173700,43406240,3380,3380,3380,3380,0
|
|
20241126,173600,43406240,3380,3380,3380,3380,0
|
|
20241126,173500,43406240,3380,3380,3380,3380,0
|
|
20241126,173400,43406240,3380,3380,3380,3380,0
|
|
20241126,173300,43406240,3380,3380,3380,3380,0
|
|
20241126,173200,43406240,3380,3380,3380,3380,0
|
|
20241126,173100,43406240,3380,3380,3380,3380,0
|
|
20241126,173000,43406240,3380,3380,3380,3380,0
|
|
20241126,172900,43406240,3380,3380,3380,3380,0
|
|
20241126,172800,43406240,3380,3380,3380,3380,0
|
|
20241126,172700,43406240,3380,3380,3380,3380,0
|
|
20241126,172600,43406240,3380,3380,3380,3380,0
|
|
20241126,172500,43406240,3380,3380,3380,3380,0
|
|
20241126,172400,43406240,3380,3380,3380,3380,1068
|
|
20241126,172300,43406240,3380,3380,3380,3380,0
|
|
20241126,172200,43406240,3380,3380,3380,3380,0
|
|
20241126,172100,43406240,3380,3380,3380,3380,0
|
|
20241126,172000,43406240,3380,3380,3380,3380,0
|
|
20241126,171900,43406240,3380,3380,3380,3380,0
|
|
20241126,171800,43406240,3380,3380,3380,3380,0
|
|
20241126,171700,43406240,3380,3380,3380,3380,0
|
|
20241126,171600,43406240,3380,3380,3380,3380,0
|
|
20241126,171500,43406240,3380,3380,3380,3380,0
|
|
20241126,171400,43406240,3380,3380,3380,3380,0
|
|
20241126,171300,43406240,3380,3380,3380,3380,0
|
|
20241126,171200,43406240,3380,3380,3380,3380,0
|
|
20241126,171100,43406240,3380,3380,3380,3380,0
|
|
20241126,171000,43406240,3380,3380,3380,3380,0
|
|
20241126,170900,43406240,3380,3380,3380,3380,0
|
|
20241126,170800,43406240,3380,3380,3380,3380,0
|
|
20241126,170700,43406240,3380,3380,3380,3380,0
|
|
20241126,170600,43406240,3380,3380,3380,3380,0
|
|
20241126,170500,43406240,3380,3380,3380,3380,0
|
|
20241126,170400,43406240,3380,3380,3380,3380,0
|
|
20241126,170300,43406240,3380,3380,3380,3380,0
|
|
20241126,170200,43406240,3380,3380,3380,3380,0
|
|
20241126,170100,43406240,3380,3380,3380,3380,0
|
|
20241126,170000,43406240,3380,3380,3380,3380,0
|
|
20241126,165900,43406240,3380,3380,3380,3380,0
|
|
20241126,165800,43406240,3380,3380,3380,3380,0
|
|
20241126,165700,43406240,3380,3380,3380,3380,0
|
|
20241126,165600,43406240,3380,3380,3380,3380,0
|
|
20241126,165500,43406240,3380,3380,3380,3380,0
|
|
20241126,165400,43406240,3380,3380,3380,3380,1068
|
|
20241126,165300,43406240,3380,3380,3380,3380,0
|
|
20241126,165200,43406240,3380,3380,3380,3380,0
|
|
20241126,165100,43406240,3380,3380,3380,3380,0
|
|
20241126,165000,43406240,3380,3380,3380,3380,0
|
|
20241126,164900,43406240,3380,3380,3380,3380,0
|
|
20241126,164800,43406240,3380,3380,3380,3380,0
|
|
20241126,164700,43406240,3380,3380,3380,3380,0
|
|
20241126,164600,43406240,3380,3380,3380,3380,0
|
|
20241126,164500,43406240,3380,3380,3380,3380,0
|
|
20241126,164400,43406240,3380,3380,3380,3380,0
|
|
20241126,164300,43406240,3380,3380,3380,3380,0
|
|
20241126,164200,43406240,3380,3380,3380,3380,0
|
|
20241126,164100,43406240,3380,3380,3380,3380,0
|
|
20241126,164000,43406240,3380,3380,3380,3380,0
|
|
20241126,163900,43406240,3380,3380,3380,3380,0
|
|
20241126,163800,43406240,3380,3380,3380,3380,0
|
|
20241126,163700,43406240,3380,3380,3380,3380,0
|
|
20241126,163600,43406240,3380,3380,3380,3380,0
|
|
20241126,163500,43406240,3380,3380,3380,3380,0
|
|
20241126,163400,43406240,3380,3380,3380,3380,0
|
|
20241126,163300,43406240,3380,3380,3380,3380,0
|
|
20241126,163200,43406240,3380,3380,3380,3380,0
|
|
20241126,163100,43406240,3380,3380,3380,3380,0
|
|
20241126,163000,43406240,3380,3380,3380,3380,0
|
|
20241126,162900,43406240,3380,3380,3380,3380,0
|
|
20241126,162800,43406240,3380,3380,3380,3380,0
|
|
20241126,162700,43406240,3380,3380,3380,3380,0
|
|
20241126,162600,43406240,3380,3380,3380,3380,0
|
|
20241126,162500,43406240,3380,3380,3380,3380,0
|
|
20241126,162400,43406240,3380,3380,3380,3380,1068
|
|
20241126,162300,43406240,3380,3380,3380,3380,0
|
|
20241126,162200,43406240,3380,3380,3380,3380,0
|
|
20241126,162100,43406240,3380,3380,3380,3380,0
|
|
20241126,162000,43406240,3380,3380,3380,3380,0
|
|
20241126,161900,43406240,3380,3380,3380,3380,0
|
|
20241126,161800,43406240,3380,3380,3380,3380,0
|
|
20241126,161700,43406240,3380,3380,3380,3380,0
|
|
20241126,161600,43406240,3380,3380,3380,3380,0
|
|
20241126,161500,43406240,3380,3380,3380,3380,0
|
|
20241126,161400,43406240,3380,3380,3380,3380,0
|
|
20241126,161300,43406240,3380,3380,3380,3380,0
|
|
20241126,161200,43406240,3380,3380,3380,3380,0
|
|
20241126,161100,43406240,3380,3380,3380,3380,0
|
|
20241126,161000,43406240,3380,3380,3380,3380,0
|
|
20241126,160900,43406240,3380,3380,3380,3380,0
|
|
20241126,160800,43406240,3380,3380,3380,3380,0
|
|
20241126,160700,43406240,3380,3380,3380,3380,0
|
|
20241126,160600,43406240,3380,3380,3380,3380,0
|
|
20241126,160500,43406240,3380,3380,3380,3380,0
|
|
20241126,160400,43406240,3380,3380,3380,3380,0
|
|
20241126,160300,43406240,3380,3380,3380,3380,0
|
|
20241126,160200,43406240,3380,3380,3380,3380,0
|
|
20241126,160100,43406240,3380,3380,3380,3380,0
|
|
20241126,160000,43406240,3380,3380,3380,3380,0
|
|
20241126,155900,43406240,3380,3380,3380,3380,0
|
|
20241126,155800,43406240,3380,3380,3380,3380,0
|
|
20241126,155700,43406240,3380,3380,3380,3380,0
|
|
20241126,155600,43406240,3380,3380,3380,3380,0
|
|
20241126,155500,43406240,3380,3380,3380,3380,0
|
|
20241126,155400,43406240,3380,3380,3380,3380,1068
|
|
20241126,155300,43406240,3380,3380,3380,3380,0
|
|
20241126,155200,43406240,3380,3380,3380,3380,0
|
|
20241126,155100,43406240,3380,3380,3380,3380,0
|
|
20241126,155000,43406240,3380,3380,3380,3380,0
|
|
20241126,154900,43406240,3380,3380,3380,3380,0
|
|
20241126,154800,43406240,3380,3380,3380,3380,0
|
|
20241126,154700,43406240,3380,3380,3380,3380,0
|
|
20241126,154600,43406240,3380,3380,3380,3380,0
|
|
20241126,154500,43406240,3380,3380,3380,3380,0
|
|
20241126,154400,43406240,3380,3380,3380,3380,0
|
|
20241126,154300,43406240,3380,3380,3380,3380,0
|
|
20241126,154200,43406240,3380,3380,3380,3380,0
|
|
20241126,154100,43406240,3380,3380,3380,3380,0
|
|
20241126,154000,43406240,3380,3380,3380,3380,0
|
|
20241126,153900,43406240,3380,3380,3380,3380,0
|
|
20241126,153800,43406240,3380,3380,3380,3380,0
|
|
20241126,153700,43406240,3380,3380,3380,3380,0
|
|
20241126,153600,43406240,3380,3380,3380,3380,0
|
|
20241126,153500,43406240,3380,3380,3380,3380,0
|
|
20241126,153400,43406240,3380,3380,3380,3380,0
|
|
20241126,153300,43406240,3380,3380,3380,3380,0
|
|
20241126,153200,43406240,3380,3380,3380,3380,0
|
|
20241126,153100,43406240,3380,3380,3380,3380,0
|
|
20241126,153000,43406240,3380,3380,3380,3380,1068
|
|
20241126,152900,39796400,3350,3350,3350,3350,0
|
|
20241126,152800,39796400,3350,3350,3350,3350,0
|
|
20241126,152700,39796400,3350,3350,3350,3350,0
|
|
20241126,152600,39796400,3350,3350,3350,3350,0
|
|
20241126,152500,39796400,3350,3350,3350,3350,0
|
|
20241126,152400,39796400,3350,3350,3350,3350,0
|
|
20241126,152300,39796400,3350,3350,3350,3350,0
|
|
20241126,152200,39796400,3350,3350,3350,3350,0
|
|
20241126,152100,39796400,3350,3350,3350,3350,0
|
|
20241126,152000,39796400,3350,3350,3350,3350,0
|
|
20241126,151900,39796400,3350,3350,3350,3350,74
|
|
20241126,151800,39548500,3350,3350,3350,3350,0
|
|
20241126,151700,39548500,3350,3350,3350,3350,0
|
|
20241126,151600,39548500,3350,3340,3350,3340,78
|
|
20241126,151500,39287830,3340,3340,3340,3340,0
|
|
20241126,151400,39287830,3340,3340,3340,3340,0
|
|
20241126,151300,39287830,3340,3335,3340,3335,147
|
|
20241126,151200,38796950,3340,3340,3340,3340,0
|
|
20241126,151100,38796950,3340,3340,3340,3340,0
|
|
20241126,151000,38796950,3340,3340,3340,3340,0
|
|
20241126,150900,38796950,3340,3340,3340,3340,0
|
|
20241126,150800,38796950,3340,3335,3340,3335,54
|
|
20241126,150700,38616845,3335,3335,3335,3320,216
|
|
20241126,150600,37899025,3335,3335,3335,3335,3
|
|
20241126,150500,37889020,3335,3335,3335,3335,0
|
|
20241126,150400,37889020,3335,3335,3335,3335,172
|
|
20241126,150300,37315400,3335,3335,3335,3335,0
|
|
20241126,150200,37315400,3335,3335,3335,3335,1
|
|
20241126,150100,37312065,3335,3335,3335,3335,0
|
|
20241126,150000,37312065,3335,3335,3335,3335,0
|
|
20241126,145900,37312065,3335,3335,3335,3335,0
|
|
20241126,145800,37312065,3335,3335,3335,3335,0
|
|
20241126,145700,37312065,3335,3320,3335,3320,1001
|
|
20241126,145600,33988730,3335,3335,3335,3335,3
|
|
20241126,145500,33978725,3335,3335,3335,3335,15
|
|
20241126,145400,33928700,3335,3335,3335,3335,150
|
|
20241126,145300,33428450,3335,3320,3335,3320,1354
|
|
20241126,145200,28933155,3330,3330,3330,3330,0
|
|
20241126,145100,28933155,3330,3330,3330,3330,1
|
|
20241126,145000,28929825,3315,3315,3315,3315,700
|
|
20241126,144900,26609325,3320,3320,3320,3320,0
|
|
20241126,144800,26609325,3320,3320,3320,3320,80
|
|
20241126,144700,26343725,3330,3330,3330,3330,7
|
|
20241126,144600,26320415,3330,3325,3330,3325,33
|
|
20241126,144500,26210685,3325,3325,3325,3325,0
|
|
20241126,144400,26210685,3325,3325,3325,3325,1
|
|
20241126,144300,26207360,3325,3330,3330,3325,35
|
|
20241126,144200,26090935,3330,3330,3330,3330,0
|
|
20241126,144100,26090935,3330,3330,3330,3330,96
|
|
20241126,144000,25771255,3335,3330,3335,3330,31
|
|
20241126,143900,25668020,3335,3335,3335,3335,0
|
|
20241126,143800,25668020,3335,3335,3335,3335,0
|
|
20241126,143700,25668020,3335,3330,3335,3330,2
|
|
20241126,143600,25661355,3335,3330,3335,3330,4
|
|
20241126,143500,25648025,3335,3330,3335,3330,7
|
|
20241126,143400,25624685,3335,3335,3335,3335,0
|
|
20241126,143300,25624685,3335,3335,3335,3330,8
|
|
20241126,143200,25598035,3340,3340,3340,3340,1
|
|
20241126,143100,25594695,3340,3340,3340,3340,0
|
|
20241126,143000,25594695,3340,3340,3340,3340,57
|
|
20241126,142900,25404315,3340,3340,3340,3340,0
|
|
20241126,142800,25404315,3340,3340,3340,3340,1
|
|
20241126,142700,25400975,3340,3340,3340,3340,0
|
|
20241126,142600,25400975,3340,3340,3340,3340,0
|
|
20241126,142500,25400975,3340,3340,3340,3340,0
|
|
20241126,142400,25400975,3340,3340,3340,3340,0
|
|
20241126,142300,25400975,3340,3340,3340,3340,0
|
|
20241126,142200,25400975,3340,3340,3340,3340,0
|
|
20241126,142100,25400975,3340,3340,3340,3340,0
|
|
20241126,142000,25400975,3340,3340,3340,3340,0
|
|
20241126,141900,25400975,3340,3340,3340,3340,0
|
|
20241126,141800,25400975,3340,3340,3340,3340,0
|
|
20241126,141700,25400975,3340,3340,3340,3340,0
|
|
20241126,141600,25400975,3340,3340,3340,3340,1
|
|
20241126,141500,25397635,3315,3315,3315,3315,106
|
|
20241126,141400,25046245,3340,3340,3340,3340,0
|
|
20241126,141300,25046245,3340,3340,3340,3340,0
|
|
20241126,141200,25046245,3340,3340,3340,3340,0
|
|
20241126,141100,25046245,3340,3340,3340,3340,0
|
|
20241126,141000,25046245,3340,3340,3340,3340,0
|
|
20241126,140900,25046245,3340,3340,3340,3340,0
|
|
20241126,140800,25046245,3340,3340,3340,3340,0
|
|
20241126,140700,25046245,3340,3340,3340,3340,0
|
|
20241126,140600,25046245,3340,3340,3340,3340,0
|
|
20241126,140500,25046245,3340,3340,3340,3340,0
|
|
20241126,140400,25046245,3340,3340,3340,3340,0
|
|
20241126,140300,25046245,3340,3340,3340,3340,0
|
|
20241126,140200,25046245,3340,3340,3340,3340,0
|
|
20241126,140100,25046245,3340,3335,3340,3335,3
|
|
20241126,140000,25036235,3340,3335,3340,3335,14
|
|
20241126,135900,24989490,3340,3340,3340,3340,0
|
|
20241126,135800,24989490,3340,3340,3340,3340,0
|
|
20241126,135700,24989490,3340,3340,3340,3340,0
|
|
20241126,135600,24989490,3340,3340,3340,3340,0
|
|
20241126,135500,24989490,3340,3340,3340,3340,0
|
|
20241126,135400,24989490,3340,3340,3340,3340,0
|
|
20241126,135300,24989490,3340,3340,3340,3340,21
|
|
20241126,135200,24919350,3320,3320,3320,3320,152
|
|
20241126,135100,24414710,3320,3320,3320,3320,10
|
|
20241126,135000,24381510,3320,3320,3320,3320,10
|
|
20241126,134900,24348310,3320,3325,3325,3320,326
|
|
20241126,134800,23264970,3330,3330,3330,3330,2
|
|
20241126,134700,23258310,3340,3340,3340,3340,0
|
|
20241126,134600,23258310,3340,3340,3340,3340,1
|
|
20241126,134500,23254970,3340,3340,3340,3340,2
|
|
20241126,134400,23248290,3340,3340,3340,3340,0
|
|
20241126,134300,23248290,3340,3340,3340,3340,0
|
|
20241126,134200,23248290,3340,3340,3340,3340,1
|
|
20241126,134100,23244950,3340,3325,3340,3325,273
|
|
20241126,134000,22336130,3340,3340,3340,3340,0
|
|
20241126,133900,22336130,3340,3340,3340,3340,0
|
|
20241126,133800,22336130,3340,3340,3340,3340,1
|
|
20241126,133700,22332790,3320,3320,3320,3320,0
|
|
20241126,133600,22332790,3320,3320,3320,3320,98
|
|
20241126,133500,22007430,3340,3340,3340,3340,0
|
|
20241126,133400,22007430,3340,3340,3340,3340,0
|
|
20241126,133300,22007430,3340,3340,3340,3340,0
|
|
20241126,133200,22007430,3340,3325,3340,3325,9
|
|
20241126,133100,21977490,3325,3325,3325,3325,92
|
|
20241126,133000,21671590,3325,3330,3330,3325,80
|
|
20241126,132900,21405285,3345,3345,3345,3345,0
|
|
20241126,132800,21405285,3345,3345,3345,3345,13
|
|
20241126,132700,21361800,3345,3345,3345,3345,0
|
|
20241126,132600,21361800,3345,3345,3345,3345,0
|
|
20241126,132500,21361800,3345,3345,3345,3345,0
|
|
20241126,132400,21361800,3345,3345,3345,3345,0
|
|
20241126,132300,21361800,3345,3345,3345,3345,7
|
|
20241126,132200,21338385,3345,3345,3345,3345,0
|
|
20241126,132100,21338385,3345,3345,3345,3345,0
|
|
20241126,132000,21338385,3345,3345,3345,3345,0
|
|
20241126,131900,21338385,3345,3345,3345,3345,0
|
|
20241126,131800,21338385,3345,3345,3345,3345,0
|
|
20241126,131700,21338385,3345,3345,3345,3345,0
|
|
20241126,131600,21338385,3345,3345,3345,3345,0
|
|
20241126,131500,21338385,3345,3345,3345,3345,0
|
|
20241126,131400,21338385,3345,3345,3345,3345,0
|
|
20241126,131300,21338385,3345,3345,3345,3345,0
|
|
20241126,131200,21338385,3345,3345,3345,3345,0
|
|
20241126,131100,21338385,3345,3345,3345,3345,0
|
|
20241126,131000,21338385,3345,3345,3345,3345,1
|
|
20241126,130900,21335040,3345,3345,3345,3345,0
|
|
20241126,130800,21335040,3345,3345,3345,3345,0
|
|
20241126,130700,21335040,3345,3345,3345,3345,1
|
|
20241126,130600,21331695,3345,3345,3345,3345,0
|
|
20241126,130500,21331695,3345,3340,3345,3340,13
|
|
20241126,130400,21288265,3330,3330,3330,3330,0
|
|
20241126,130300,21288265,3330,3330,3330,3330,19
|
|
20241126,130200,21224995,3340,3340,3340,3340,0
|
|
20241126,130100,21224995,3340,3340,3340,3340,0
|
|
20241126,130000,21224995,3340,3340,3340,3340,0
|
|
20241126,125900,21224995,3340,3340,3340,3340,1
|
|
20241126,125800,21221655,3325,3325,3325,3325,0
|
|
20241126,125700,21221655,3325,3325,3325,3325,0
|
|
20241126,125600,21221655,3325,3325,3325,3325,0
|
|
20241126,125500,21221655,3325,3330,3330,3320,198
|
|
20241126,125400,20563295,3330,3330,3330,3330,4
|
|
20241126,125300,20549975,3330,3330,3330,3330,0
|
|
20241126,125200,20549975,3330,3330,3330,3330,0
|
|
20241126,125100,20549975,3330,3330,3330,3330,0
|
|
20241126,125000,20549975,3330,3330,3330,3330,0
|
|
20241126,124900,20549975,3330,3330,3330,3330,0
|
|
20241126,124800,20549975,3330,3330,3330,3330,7
|
|
20241126,124700,20526665,3340,3340,3340,3340,1
|
|
20241126,124600,20523325,3330,3330,3330,3330,0
|
|
20241126,124500,20523325,3330,3330,3330,3330,0
|
|
20241126,124400,20523325,3330,3330,3330,3330,0
|
|
20241126,124300,20523325,3330,3330,3330,3330,120
|
|
20241126,124200,20123725,3330,3330,3330,3330,200
|
|
20241126,124100,19457725,3345,3345,3345,3345,0
|
|
20241126,124000,19457725,3345,3345,3345,3345,0
|
|
20241126,123900,19457725,3345,3345,3345,3345,0
|
|
20241126,123800,19457725,3345,3345,3345,3345,0
|
|
20241126,123700,19457725,3345,3345,3345,3345,0
|
|
20241126,123600,19457725,3345,3345,3345,3345,0
|
|
20241126,123500,19457725,3345,3345,3345,3345,0
|
|
20241126,123400,19457725,3345,3345,3345,3345,0
|
|
20241126,123300,19457725,3345,3345,3345,3345,0
|
|
20241126,123200,19457725,3345,3345,3345,3345,0
|
|
20241126,123100,19457725,3345,3345,3345,3345,0
|
|
20241126,123000,19457725,3345,3345,3345,3345,0
|
|
20241126,122900,19457725,3345,3345,3345,3345,6
|
|
20241126,122800,19437655,3345,3345,3345,3345,0
|
|
20241126,122700,19437655,3345,3345,3345,3345,0
|
|
20241126,122600,19437655,3345,3345,3345,3345,0
|
|
20241126,122500,19437655,3345,3345,3345,3345,0
|
|
20241126,122400,19437655,3345,3345,3345,3345,0
|
|
20241126,122300,19437655,3345,3345,3345,3345,58
|
|
20241126,122200,19243645,3345,3345,3345,3345,68
|
|
20241126,122100,19016185,3345,3345,3345,3345,0
|
|
20241126,122000,19016185,3345,3345,3345,3345,0
|
|
20241126,121900,19016185,3345,3345,3345,3345,0
|
|
20241126,121800,19016185,3345,3345,3345,3345,0
|
|
20241126,121700,19016185,3345,3340,3345,3340,123
|
|
20241126,121600,18605360,3345,3345,3345,3345,0
|
|
20241126,121500,18605360,3345,3345,3345,3345,1
|
|
20241126,121400,18602015,3340,3340,3340,3340,26
|
|
20241126,121300,18515175,3340,3340,3340,3340,0
|
|
20241126,121200,18515175,3340,3340,3340,3340,10
|
|
20241126,121100,18481775,3345,3345,3345,3345,0
|
|
20241126,121000,18481775,3345,3345,3345,3345,0
|
|
20241126,120900,18481775,3345,3345,3345,3345,0
|
|
20241126,120800,18481775,3345,3345,3345,3345,0
|
|
20241126,120700,18481775,3345,3345,3345,3345,0
|
|
20241126,120600,18481775,3345,3345,3345,3345,0
|
|
20241126,120500,18481775,3345,3345,3345,3345,3
|
|
20241126,120400,18471740,3350,3350,3350,3350,0
|
|
20241126,120300,18471740,3350,3350,3350,3350,4
|
|
20241126,120200,18458340,3340,3340,3340,3340,0
|
|
20241126,120100,18458340,3340,3340,3340,3340,0
|
|
20241126,120000,18458340,3340,3340,3340,3340,118
|
|
20241126,115900,18064220,3350,3350,3350,3350,0
|
|
20241126,115800,18064220,3350,3350,3350,3350,0
|
|
20241126,115700,18064220,3350,3350,3350,3350,0
|
|
20241126,115600,18064220,3350,3350,3350,3350,0
|
|
20241126,115500,18064220,3350,3340,3350,3340,2
|
|
20241126,115400,18057530,3350,3350,3350,3350,1
|
|
20241126,115300,18054180,3350,3350,3350,3350,0
|
|
20241126,115200,18054180,3350,3350,3350,3350,0
|
|
20241126,115100,18054180,3350,3350,3350,3350,7
|
|
20241126,115000,18030730,3350,3350,3350,3350,0
|
|
20241126,114900,18030730,3350,3350,3350,3350,0
|
|
20241126,114800,18030730,3350,3350,3350,3350,0
|
|
20241126,114700,18030730,3350,3350,3350,3350,111
|
|
20241126,114600,17658880,3355,3355,3355,3355,0
|
|
20241126,114500,17658880,3355,3355,3355,3355,0
|
|
20241126,114400,17658880,3355,3355,3355,3355,1
|
|
20241126,114300,17655525,3350,3350,3350,3350,26
|
|
20241126,114200,17568425,3345,3345,3345,3345,0
|
|
20241126,114100,17568425,3345,3345,3345,3345,200
|
|
20241126,114000,16899425,3350,3350,3350,3350,0
|
|
20241126,113900,16899425,3350,3350,3350,3350,90
|
|
20241126,113800,16597925,3350,3350,3350,3350,0
|
|
20241126,113700,16597925,3350,3350,3350,3350,1
|
|
20241126,113600,16594575,3355,3355,3355,3355,0
|
|
20241126,113500,16594575,3355,3355,3355,3355,0
|
|
20241126,113400,16594575,3355,3355,3355,3355,0
|
|
20241126,113300,16594575,3355,3355,3355,3355,0
|
|
20241126,113200,16594575,3355,3355,3355,3355,0
|
|
20241126,113100,16594575,3355,3355,3355,3355,0
|
|
20241126,113000,16594575,3355,3355,3355,3355,0
|
|
20241126,112900,16594575,3355,3355,3355,3355,2
|
|
20241126,112800,16587865,3355,3355,3355,3355,0
|
|
20241126,112700,16587865,3355,3355,3355,3355,1
|
|
20241126,112600,16584510,3350,3350,3350,3350,21
|
|
20241126,112500,16514160,3350,3350,3350,3350,0
|
|
20241126,112400,16514160,3350,3350,3350,3350,76
|
|
20241126,112300,16259560,3355,3355,3355,3355,0
|
|
20241126,112200,16259560,3355,3355,3355,3355,1
|
|
20241126,112100,16256205,3350,3350,3350,3350,2
|
|
20241126,112000,16249505,3350,3350,3350,3350,0
|
|
20241126,111900,16249505,3350,3350,3350,3350,0
|
|
20241126,111800,16249505,3350,3350,3350,3350,0
|
|
20241126,111700,16249505,3350,3350,3350,3350,0
|
|
20241126,111600,16249505,3350,3350,3350,3350,0
|
|
20241126,111500,16249505,3350,3350,3350,3350,0
|
|
20241126,111400,16249505,3350,3350,3350,3350,1
|
|
20241126,111300,16246155,3345,3345,3345,3345,0
|
|
20241126,111200,16246155,3345,3345,3345,3345,0
|
|
20241126,111100,16246155,3345,3345,3345,3345,160
|
|
20241126,111000,15710955,3350,3350,3350,3350,0
|
|
20241126,110900,15710955,3350,3350,3350,3350,0
|
|
20241126,110800,15710955,3350,3350,3350,3350,896
|
|
20241126,110700,12709355,3350,3350,3350,3350,6
|
|
20241126,110600,12689255,3345,3345,3345,3345,0
|
|
20241126,110500,12689255,3345,3345,3345,3345,0
|
|
20241126,110400,12689255,3345,3345,3345,3345,0
|
|
20241126,110300,12689255,3345,3345,3345,3345,1
|
|
20241126,110200,12685910,3350,3350,3350,3350,0
|
|
20241126,110100,12685910,3350,3350,3350,3350,0
|
|
20241126,110000,12685910,3350,3350,3350,3350,0
|
|
20241126,105900,12685910,3350,3345,3350,3345,16
|
|
20241126,105800,12632385,3345,3345,3345,3345,0
|
|
20241126,105700,12632385,3345,3345,3345,3345,0
|
|
20241126,105600,12632385,3345,3345,3345,3345,0
|
|
20241126,105500,12632385,3345,3345,3345,3345,47
|
|
20241126,105400,12475170,3345,3340,3345,3340,2
|
|
20241126,105300,12468485,3340,3340,3340,3340,0
|
|
20241126,105200,12468485,3340,3340,3340,3340,2
|
|
20241126,105100,12461805,3350,3350,3350,3350,10
|
|
20241126,105000,12428305,3350,3350,3350,3350,0
|
|
20241126,104900,12428305,3350,3350,3350,3350,0
|
|
20241126,104800,12428305,3350,3350,3350,3350,0
|
|
20241126,104700,12428305,3350,3350,3350,3350,0
|
|
20241126,104600,12428305,3350,3350,3350,3350,0
|
|
20241126,104500,12428305,3350,3350,3350,3350,7
|
|
20241126,104400,12404855,3350,3350,3350,3350,1
|
|
20241126,104300,12401505,3340,3340,3340,3340,0
|
|
20241126,104200,12401505,3340,3340,3340,3340,3
|
|
20241126,104100,12391485,3355,3355,3355,3355,0
|
|
20241126,104000,12391485,3355,3355,3355,3355,0
|
|
20241126,103900,12391485,3355,3355,3355,3355,0
|
|
20241126,103800,12391485,3355,3355,3355,3355,1
|
|
20241126,103700,12388130,3355,3355,3355,3355,0
|
|
20241126,103600,12388130,3355,3355,3355,3355,0
|
|
20241126,103500,12388130,3355,3350,3355,3350,2
|
|
20241126,103400,12381425,3355,3350,3355,3350,2
|
|
20241126,103300,12374720,3355,3355,3355,3350,3
|
|
20241126,103200,12364660,3325,3325,3325,3325,0
|
|
20241126,103100,12364660,3325,3325,3325,3325,0
|
|
20241126,103000,12364660,3325,3325,3325,3325,0
|
|
20241126,102900,12364660,3325,3325,3325,3325,0
|
|
20241126,102800,12364660,3325,3330,3330,3325,312
|
|
20241126,102700,11327230,3330,3330,3330,3330,321
|
|
20241126,102600,10258300,3355,3355,3355,3355,0
|
|
20241126,102500,10258300,3355,3355,3355,3355,3
|
|
20241126,102400,10248235,3355,3355,3355,3355,1
|
|
20241126,102300,10244880,3355,3355,3355,3355,0
|
|
20241126,102200,10244880,3355,3355,3355,3355,0
|
|
20241126,102100,10244880,3355,3355,3355,3355,1
|
|
20241126,102000,10241525,3330,3335,3335,3330,342
|
|
20241126,101900,9102620,3355,3355,3355,3355,0
|
|
20241126,101800,9102620,3355,3355,3355,3355,2
|
|
20241126,101700,9095910,3360,3360,3360,3360,0
|
|
20241126,101600,9095910,3360,3360,3360,3360,0
|
|
20241126,101500,9095910,3360,3360,3360,3360,0
|
|
20241126,101400,9095910,3360,3360,3360,3360,0
|
|
20241126,101300,9095910,3360,3360,3360,3360,0
|
|
20241126,101200,9095910,3360,3360,3360,3360,0
|
|
20241126,101100,9095910,3360,3360,3360,3360,0
|
|
20241126,101000,9095910,3360,3360,3360,3360,0
|
|
20241126,100900,9095910,3360,3360,3360,3360,1
|
|
20241126,100800,9092550,3340,3340,3340,3340,0
|
|
20241126,100700,9092550,3340,3340,3340,3340,0
|
|
20241126,100600,9092550,3340,3340,3340,3340,99
|
|
20241126,100500,8761890,3360,3360,3360,3360,1
|
|
20241126,100400,8758530,3360,3360,3360,3360,0
|
|
20241126,100300,8758530,3360,3360,3360,3360,2
|
|
20241126,100200,8751810,3360,3360,3360,3360,1
|
|
20241126,100100,8748450,3360,3360,3360,3360,2
|
|
20241126,100000,8741730,3340,3340,3340,3340,0
|
|
20241126,095900,8741730,3340,3340,3340,3340,0
|
|
20241126,095800,8741730,3340,3340,3340,3340,0
|
|
20241126,095700,8741730,3340,3340,3340,3340,0
|
|
20241126,095600,8741730,3340,3350,3350,3340,5
|
|
20241126,095500,8725010,3365,3365,3365,3365,0
|
|
20241126,095400,8725010,3365,3365,3365,3365,0
|
|
20241126,095300,8725010,3365,3365,3365,3365,0
|
|
20241126,095200,8725010,3365,3365,3365,3365,1
|
|
20241126,095100,8721645,3340,3365,3365,3340,175
|
|
20241126,095000,8136895,3365,3365,3365,3365,0
|
|
20241126,094900,8136895,3365,3360,3365,3360,3
|
|
20241126,094800,8126810,3365,3365,3365,3365,0
|
|
20241126,094700,8126810,3365,3365,3365,3365,0
|
|
20241126,094600,8126810,3365,3365,3365,3365,0
|
|
20241126,094500,8126810,3365,3365,3365,3365,1
|
|
20241126,094400,8123445,3365,3365,3365,3365,2
|
|
20241126,094300,8116715,3365,3365,3365,3365,0
|
|
20241126,094200,8116715,3365,3365,3365,3365,9
|
|
20241126,094100,8086430,3365,3365,3365,3365,1
|
|
20241126,094000,8083065,3365,3365,3365,3365,1
|
|
20241126,093900,8079700,3365,3355,3365,3325,222
|
|
20241126,093800,7339460,3355,3355,3355,3355,0
|
|
20241126,093700,7339460,3355,3355,3355,3355,103
|
|
20241126,093600,6993895,3365,3365,3365,3365,0
|
|
20241126,093500,6993895,3365,3365,3365,3365,0
|
|
20241126,093400,6993895,3365,3365,3365,3365,0
|
|
20241126,093300,6993895,3365,3365,3365,3360,13
|
|
20241126,093200,6950205,3360,3350,3365,3350,71
|
|
20241126,093100,6711960,3355,3355,3355,3355,20
|
|
20241126,093000,6644860,3355,3355,3355,3355,14
|
|
20241126,092900,6597890,3355,3355,3355,3355,15
|
|
20241126,092800,6547565,3355,3340,3355,3340,73
|
|
20241126,092700,6303250,3345,3355,3355,3345,50
|
|
20241126,092600,6135790,3355,3355,3355,3355,25
|
|
20241126,092500,6051915,3355,3355,3355,3355,0
|
|
20241126,092400,6051915,3355,3350,3355,3350,19
|
|
20241126,092300,5988255,3350,3345,3350,3345,81
|
|
20241126,092200,5717255,3355,3355,3355,3355,35
|
|
20241126,092100,5599830,3330,3330,3330,3330,8
|
|
20241126,092000,5573190,3265,3265,3265,3265,0
|
|
20241126,091900,5573190,3265,3265,3265,3265,0
|
|
20241126,091800,5573190,3265,3365,3375,3265,1125
|
|
20241126,091700,1845645,3365,3365,3365,3365,63
|
|
20241126,091600,1633650,3365,3365,3365,3365,197
|
|
20241126,091500,970745,3375,3375,3375,3370,12
|
|
20241126,091400,930250,3380,3380,3380,3380,10
|
|
20241126,091300,896450,3380,3380,3380,3380,2
|
|
20241126,091200,889690,3380,3380,3380,3380,22
|
|
20241126,091100,815330,3380,3380,3380,3380,10
|
|
20241126,091000,781530,3380,3380,3380,3380,0
|
|
20241126,090900,781530,3380,3380,3380,3380,0
|
|
20241126,090800,781530,3380,3380,3380,3380,35
|
|
20241126,090700,663230,3380,3380,3380,3380,0
|
|
20241126,090600,663230,3380,3385,3385,3380,48
|
|
20241126,090500,500980,3385,3385,3385,3385,8
|
|
20241126,090400,473900,3400,3385,3400,3385,11
|
|
20241126,090300,436635,3380,3385,3385,3380,7
|
|
20241126,090200,412970,3385,3385,3385,3385,0
|
|
20241126,090100,412970,3385,3385,3385,3385,67
|
|
20241126,090000,186175,3385,3385,3385,3385,55
|