644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,194100,380954395,3740,3740,3740,3740,1638
|
|
20241126,194000,380954395,3740,3740,3740,3740,0
|
|
20241126,193900,380954395,3740,3740,3740,3740,0
|
|
20241126,193800,380954395,3740,3740,3740,3740,0
|
|
20241126,193700,380954395,3740,3740,3740,3740,0
|
|
20241126,193600,380954395,3740,3740,3740,3740,0
|
|
20241126,193500,380954395,3740,3740,3740,3740,0
|
|
20241126,193400,380954395,3740,3740,3740,3740,0
|
|
20241126,193300,380954395,3740,3740,3740,3740,0
|
|
20241126,193200,380954395,3740,3740,3740,3740,0
|
|
20241126,193100,380954395,3740,3740,3740,3740,0
|
|
20241126,193000,380954395,3740,3740,3740,3740,0
|
|
20241126,192900,380954395,3740,3740,3740,3740,0
|
|
20241126,192800,380954395,3740,3740,3740,3740,0
|
|
20241126,192700,380954395,3740,3740,3740,3740,0
|
|
20241126,192600,380954395,3740,3740,3740,3740,0
|
|
20241126,192500,380954395,3740,3740,3740,3740,0
|
|
20241126,192400,380954395,3740,3740,3740,3740,0
|
|
20241126,192300,380954395,3740,3740,3740,3740,0
|
|
20241126,192200,380954395,3740,3740,3740,3740,0
|
|
20241126,192100,380954395,3740,3740,3740,3740,0
|
|
20241126,192000,380954395,3740,3740,3740,3740,0
|
|
20241126,191900,380954395,3740,3740,3740,3740,0
|
|
20241126,191800,380954395,3740,3740,3740,3740,0
|
|
20241126,191700,380954395,3740,3740,3740,3740,0
|
|
20241126,191600,380954395,3740,3740,3740,3740,0
|
|
20241126,191500,380954395,3740,3740,3740,3740,0
|
|
20241126,191400,380954395,3740,3740,3740,3740,0
|
|
20241126,191300,380954395,3740,3740,3740,3740,0
|
|
20241126,191200,380954395,3740,3740,3740,3740,0
|
|
20241126,191100,380954395,3740,3740,3740,3740,1638
|
|
20241126,191000,380954395,3740,3740,3740,3740,0
|
|
20241126,190900,380954395,3740,3740,3740,3740,0
|
|
20241126,190800,380954395,3740,3740,3740,3740,0
|
|
20241126,190700,380954395,3740,3740,3740,3740,0
|
|
20241126,190600,380954395,3740,3740,3740,3740,0
|
|
20241126,190500,380954395,3740,3740,3740,3740,0
|
|
20241126,190400,380954395,3740,3740,3740,3740,0
|
|
20241126,190300,380954395,3740,3740,3740,3740,0
|
|
20241126,190200,380954395,3740,3740,3740,3740,0
|
|
20241126,190100,380954395,3740,3740,3740,3740,0
|
|
20241126,190000,380954395,3740,3740,3740,3740,0
|
|
20241126,185900,380954395,3740,3740,3740,3740,0
|
|
20241126,185800,380954395,3740,3740,3740,3740,0
|
|
20241126,185700,380954395,3740,3740,3740,3740,0
|
|
20241126,185600,380954395,3740,3740,3740,3740,0
|
|
20241126,185500,380954395,3740,3740,3740,3740,0
|
|
20241126,185400,380954395,3740,3740,3740,3740,0
|
|
20241126,185300,380954395,3740,3740,3740,3740,0
|
|
20241126,185200,380954395,3740,3740,3740,3740,0
|
|
20241126,185100,380954395,3740,3740,3740,3740,0
|
|
20241126,185000,380954395,3740,3740,3740,3740,0
|
|
20241126,184900,380954395,3740,3740,3740,3740,0
|
|
20241126,184800,380954395,3740,3740,3740,3740,0
|
|
20241126,184700,380954395,3740,3740,3740,3740,0
|
|
20241126,184600,380954395,3740,3740,3740,3740,0
|
|
20241126,184500,380954395,3740,3740,3740,3740,0
|
|
20241126,184400,380954395,3740,3740,3740,3740,0
|
|
20241126,184300,380954395,3740,3740,3740,3740,0
|
|
20241126,184200,380954395,3740,3740,3740,3740,0
|
|
20241126,184100,380954395,3740,3740,3740,3740,1638
|
|
20241126,184000,380954395,3740,3740,3740,3740,0
|
|
20241126,183900,380954395,3740,3740,3740,3740,0
|
|
20241126,183800,380954395,3740,3740,3740,3740,0
|
|
20241126,183700,380954395,3740,3740,3740,3740,0
|
|
20241126,183600,380954395,3740,3740,3740,3740,0
|
|
20241126,183500,380954395,3740,3740,3740,3740,0
|
|
20241126,183400,380954395,3740,3740,3740,3740,0
|
|
20241126,183300,380954395,3740,3740,3740,3740,0
|
|
20241126,183200,380954395,3740,3740,3740,3740,0
|
|
20241126,183100,380954395,3740,3740,3740,3740,0
|
|
20241126,183000,380954395,3740,3740,3740,3740,0
|
|
20241126,182900,380954395,3740,3740,3740,3740,0
|
|
20241126,182800,380954395,3740,3740,3740,3740,0
|
|
20241126,182700,380954395,3740,3740,3740,3740,0
|
|
20241126,182600,380954395,3740,3740,3740,3740,0
|
|
20241126,182500,380954395,3740,3740,3740,3740,0
|
|
20241126,182400,380954395,3740,3740,3740,3740,0
|
|
20241126,182300,380954395,3740,3740,3740,3740,0
|
|
20241126,182200,380954395,3740,3740,3740,3740,0
|
|
20241126,182100,380954395,3740,3740,3740,3740,0
|
|
20241126,182000,380954395,3740,3740,3740,3740,0
|
|
20241126,181900,380954395,3740,3740,3740,3740,0
|
|
20241126,181800,380954395,3740,3740,3740,3740,0
|
|
20241126,181700,380954395,3740,3740,3740,3740,0
|
|
20241126,181600,380954395,3740,3740,3740,3740,0
|
|
20241126,181500,380954395,3740,3740,3740,3740,0
|
|
20241126,181400,380954395,3740,3740,3740,3740,0
|
|
20241126,181300,380954395,3740,3740,3740,3740,0
|
|
20241126,181200,380954395,3740,3740,3740,3740,0
|
|
20241126,181100,380954395,3740,3740,3740,3740,1638
|
|
20241126,181000,380954395,3740,3740,3740,3740,0
|
|
20241126,180900,380954395,3740,3740,3740,3740,0
|
|
20241126,180800,380954395,3740,3740,3740,3740,0
|
|
20241126,180700,380954395,3740,3740,3740,3740,0
|
|
20241126,180600,380954395,3740,3740,3740,3740,0
|
|
20241126,180500,380954395,3740,3740,3740,3740,0
|
|
20241126,180400,380954395,3740,3740,3740,3740,0
|
|
20241126,180300,380954395,3740,3740,3740,3740,0
|
|
20241126,180200,380954395,3740,3740,3740,3740,0
|
|
20241126,180100,380954395,3740,3740,3740,3740,0
|
|
20241126,180000,380954395,3740,3740,3740,3740,0
|
|
20241126,175900,380954395,3740,3740,3740,3740,0
|
|
20241126,175800,380954395,3740,3740,3740,3740,0
|
|
20241126,175700,380954395,3740,3740,3740,3740,0
|
|
20241126,175600,380954395,3740,3740,3740,3740,0
|
|
20241126,175500,380954395,3740,3740,3740,3740,0
|
|
20241126,175400,380954395,3740,3740,3740,3740,0
|
|
20241126,175300,380954395,3740,3740,3740,3740,0
|
|
20241126,175200,380954395,3740,3740,3740,3740,0
|
|
20241126,175100,380954395,3740,3740,3740,3740,0
|
|
20241126,175000,380954395,3740,3740,3740,3740,0
|
|
20241126,174900,380954395,3740,3740,3740,3740,0
|
|
20241126,174800,380954395,3740,3740,3740,3740,0
|
|
20241126,174700,380954395,3740,3740,3740,3740,0
|
|
20241126,174600,380954395,3740,3740,3740,3740,0
|
|
20241126,174500,380954395,3740,3740,3740,3740,0
|
|
20241126,174400,380954395,3740,3740,3740,3740,0
|
|
20241126,174300,380954395,3740,3740,3740,3740,0
|
|
20241126,174200,380954395,3740,3740,3740,3740,0
|
|
20241126,174100,380954395,3740,3740,3740,3740,1638
|
|
20241126,174000,380954395,3740,3740,3740,3740,0
|
|
20241126,173900,380954395,3740,3740,3740,3740,0
|
|
20241126,173800,380954395,3740,3740,3740,3740,0
|
|
20241126,173700,380954395,3740,3740,3740,3740,0
|
|
20241126,173600,380954395,3740,3740,3740,3740,0
|
|
20241126,173500,380954395,3740,3740,3740,3740,0
|
|
20241126,173400,380954395,3740,3740,3740,3740,0
|
|
20241126,173300,380954395,3740,3740,3740,3740,0
|
|
20241126,173200,380954395,3740,3740,3740,3740,0
|
|
20241126,173100,380954395,3740,3740,3740,3740,0
|
|
20241126,173000,380954395,3740,3740,3740,3740,0
|
|
20241126,172900,380954395,3740,3740,3740,3740,0
|
|
20241126,172800,380954395,3740,3740,3740,3740,0
|
|
20241126,172700,380954395,3740,3740,3740,3740,0
|
|
20241126,172600,380954395,3740,3740,3740,3740,0
|
|
20241126,172500,380954395,3740,3740,3740,3740,0
|
|
20241126,172400,380954395,3740,3740,3740,3740,0
|
|
20241126,172300,380954395,3740,3740,3740,3740,0
|
|
20241126,172200,380954395,3740,3740,3740,3740,0
|
|
20241126,172100,380954395,3740,3740,3740,3740,0
|
|
20241126,172000,380954395,3740,3740,3740,3740,0
|
|
20241126,171900,380954395,3740,3740,3740,3740,0
|
|
20241126,171800,380954395,3740,3740,3740,3740,0
|
|
20241126,171700,380954395,3740,3740,3740,3740,0
|
|
20241126,171600,380954395,3740,3740,3740,3740,0
|
|
20241126,171500,380954395,3740,3740,3740,3740,0
|
|
20241126,171400,380954395,3740,3740,3740,3740,0
|
|
20241126,171300,380954395,3740,3740,3740,3740,0
|
|
20241126,171200,380954395,3740,3740,3740,3740,0
|
|
20241126,171100,380954395,3740,3740,3740,3740,1638
|
|
20241126,171000,380954395,3740,3740,3740,3740,0
|
|
20241126,170900,380954395,3740,3740,3740,3740,0
|
|
20241126,170800,380954395,3740,3740,3740,3740,0
|
|
20241126,170700,380954395,3740,3740,3740,3740,0
|
|
20241126,170600,380954395,3740,3740,3740,3740,0
|
|
20241126,170500,380954395,3740,3740,3740,3740,0
|
|
20241126,170400,380954395,3740,3740,3740,3740,0
|
|
20241126,170300,380954395,3740,3740,3740,3740,0
|
|
20241126,170200,380954395,3740,3740,3740,3740,0
|
|
20241126,170100,380954395,3740,3740,3740,3740,0
|
|
20241126,170000,380954395,3740,3740,3740,3740,0
|
|
20241126,165900,380954395,3740,3740,3740,3740,0
|
|
20241126,165800,380954395,3740,3740,3740,3740,0
|
|
20241126,165700,380954395,3740,3740,3740,3740,0
|
|
20241126,165600,380954395,3740,3740,3740,3740,0
|
|
20241126,165500,380954395,3740,3740,3740,3740,0
|
|
20241126,165400,380954395,3740,3740,3740,3740,0
|
|
20241126,165300,380954395,3740,3740,3740,3740,0
|
|
20241126,165200,380954395,3740,3740,3740,3740,0
|
|
20241126,165100,380954395,3740,3740,3740,3740,0
|
|
20241126,165000,380954395,3740,3740,3740,3740,0
|
|
20241126,164900,380954395,3740,3740,3740,3740,0
|
|
20241126,164800,380954395,3740,3740,3740,3740,0
|
|
20241126,164700,380954395,3740,3740,3740,3740,0
|
|
20241126,164600,380954395,3740,3740,3740,3740,0
|
|
20241126,164500,380954395,3740,3740,3740,3740,0
|
|
20241126,164400,380954395,3740,3740,3740,3740,0
|
|
20241126,164300,380954395,3740,3740,3740,3740,0
|
|
20241126,164200,380954395,3740,3740,3740,3740,0
|
|
20241126,164100,380954395,3740,3740,3740,3740,1638
|
|
20241126,164000,380954395,3740,3740,3740,3740,0
|
|
20241126,163900,380954395,3740,3740,3740,3740,0
|
|
20241126,163800,380954395,3740,3740,3740,3740,0
|
|
20241126,163700,380954395,3740,3740,3740,3740,0
|
|
20241126,163600,380954395,3740,3740,3740,3740,0
|
|
20241126,163500,380954395,3740,3740,3740,3740,0
|
|
20241126,163400,380954395,3740,3740,3740,3740,0
|
|
20241126,163300,380954395,3740,3740,3740,3740,0
|
|
20241126,163200,380954395,3740,3740,3740,3740,0
|
|
20241126,163100,380954395,3740,3740,3740,3740,0
|
|
20241126,163000,380954395,3740,3740,3740,3740,0
|
|
20241126,162900,380954395,3740,3740,3740,3740,0
|
|
20241126,162800,380954395,3740,3740,3740,3740,0
|
|
20241126,162700,380954395,3740,3740,3740,3740,0
|
|
20241126,162600,380954395,3740,3740,3740,3740,0
|
|
20241126,162500,380954395,3740,3740,3740,3740,0
|
|
20241126,162400,380954395,3740,3740,3740,3740,0
|
|
20241126,162300,380954395,3740,3740,3740,3740,0
|
|
20241126,162200,380954395,3740,3740,3740,3740,0
|
|
20241126,162100,380954395,3740,3740,3740,3740,0
|
|
20241126,162000,380954395,3740,3740,3740,3740,0
|
|
20241126,161900,380954395,3740,3740,3740,3740,0
|
|
20241126,161800,380954395,3740,3740,3740,3740,0
|
|
20241126,161700,380954395,3740,3740,3740,3740,0
|
|
20241126,161600,380954395,3740,3740,3740,3740,0
|
|
20241126,161500,380954395,3740,3740,3740,3740,0
|
|
20241126,161400,380954395,3740,3740,3740,3740,0
|
|
20241126,161300,380954395,3740,3740,3740,3740,0
|
|
20241126,161200,380954395,3740,3740,3740,3740,0
|
|
20241126,161100,380954395,3740,3740,3740,3740,1638
|
|
20241126,161000,380954395,3740,3740,3740,3740,0
|
|
20241126,160900,380954395,3740,3740,3740,3740,0
|
|
20241126,160800,380954395,3740,3740,3740,3740,0
|
|
20241126,160700,380954395,3740,3740,3740,3740,0
|
|
20241126,160600,380954395,3740,3740,3740,3740,0
|
|
20241126,160500,380954395,3740,3740,3740,3740,0
|
|
20241126,160400,380954395,3740,3740,3740,3740,0
|
|
20241126,160300,380954395,3740,3740,3740,3740,0
|
|
20241126,160200,380954395,3740,3740,3740,3740,0
|
|
20241126,160100,380954395,3740,3740,3740,3740,0
|
|
20241126,160000,380954395,3740,3740,3740,3740,0
|
|
20241126,155900,380954395,3740,3740,3740,3740,0
|
|
20241126,155800,380954395,3740,3740,3740,3740,0
|
|
20241126,155700,380954395,3740,3740,3740,3740,0
|
|
20241126,155600,380954395,3740,3740,3740,3740,0
|
|
20241126,155500,380954395,3740,3740,3740,3740,0
|
|
20241126,155400,380954395,3740,3740,3740,3740,0
|
|
20241126,155300,380954395,3740,3740,3740,3740,0
|
|
20241126,155200,380954395,3740,3740,3740,3740,0
|
|
20241126,155100,380954395,3740,3740,3740,3740,0
|
|
20241126,155000,380954395,3740,3740,3740,3740,0
|
|
20241126,154900,380954395,3740,3740,3740,3740,0
|
|
20241126,154800,380954395,3740,3740,3740,3740,0
|
|
20241126,154700,380954395,3740,3740,3740,3740,0
|
|
20241126,154600,380954395,3740,3740,3740,3740,0
|
|
20241126,154500,380954395,3740,3740,3740,3740,0
|
|
20241126,154400,380954395,3740,3740,3740,3740,0
|
|
20241126,154300,380954395,3740,3740,3740,3740,0
|
|
20241126,154200,380954395,3740,3740,3740,3740,0
|
|
20241126,154100,380954395,3740,3740,3740,3740,1638
|
|
20241126,154000,380954395,3740,3740,3740,3740,0
|
|
20241126,153900,380954395,3740,3740,3740,3740,0
|
|
20241126,153800,380954395,3740,3740,3740,3740,0
|
|
20241126,153700,380954395,3740,3740,3740,3740,0
|
|
20241126,153600,380954395,3740,3740,3740,3740,0
|
|
20241126,153500,380954395,3740,3740,3740,3740,0
|
|
20241126,153400,380954395,3740,3740,3740,3740,0
|
|
20241126,153300,380954395,3740,3740,3740,3740,0
|
|
20241126,153200,380954395,3740,3740,3740,3740,0
|
|
20241126,153100,380954395,3740,3740,3740,3740,0
|
|
20241126,153000,380954395,3740,3740,3740,3740,1638
|
|
20241126,152900,374828275,3730,3730,3730,3730,0
|
|
20241126,152800,374828275,3730,3730,3730,3730,0
|
|
20241126,152700,374828275,3730,3730,3730,3730,0
|
|
20241126,152600,374828275,3730,3730,3730,3730,0
|
|
20241126,152500,374828275,3730,3730,3730,3730,0
|
|
20241126,152400,374828275,3730,3730,3730,3730,0
|
|
20241126,152300,374828275,3730,3730,3730,3730,0
|
|
20241126,152200,374828275,3730,3730,3730,3730,0
|
|
20241126,152100,374828275,3730,3730,3730,3730,0
|
|
20241126,152000,374828275,3730,3730,3730,3730,0
|
|
20241126,151900,374828275,3730,3720,3730,3720,92
|
|
20241126,151800,374485710,3720,3725,3725,3720,236
|
|
20241126,151700,373607445,3725,3730,3730,3725,34
|
|
20241126,151600,373480785,3730,3730,3730,3730,58
|
|
20241126,151500,373264445,3730,3730,3730,3730,30
|
|
20241126,151400,373152545,3730,3730,3730,3730,0
|
|
20241126,151300,373152545,3730,3730,3730,3730,7
|
|
20241126,151200,373126435,3725,3720,3730,3720,89
|
|
20241126,151100,372794920,3725,3725,3725,3725,23
|
|
20241126,151000,372709245,3720,3720,3720,3720,135
|
|
20241126,150900,372207045,3735,3735,3735,3735,139
|
|
20241126,150800,371687880,3735,3735,3735,3735,5
|
|
20241126,150700,371669205,3735,3735,3735,3735,429
|
|
20241126,150600,370066890,3735,3735,3735,3735,571
|
|
20241126,150500,367934205,3720,3730,3730,3720,370
|
|
20241126,150400,366557535,3730,3730,3730,3730,78
|
|
20241126,150300,366266595,3730,3725,3730,3725,189
|
|
20241126,150200,365561725,3730,3730,3730,3730,0
|
|
20241126,150100,365561725,3730,3730,3730,3730,2
|
|
20241126,150000,365554265,3730,3730,3730,3730,0
|
|
20241126,145900,365554265,3730,3730,3730,3730,0
|
|
20241126,145800,365554265,3730,3730,3730,3730,400
|
|
20241126,145700,364062265,3730,3730,3730,3730,0
|
|
20241126,145600,364062265,3730,3730,3730,3730,179
|
|
20241126,145500,363394595,3730,3730,3730,3730,10
|
|
20241126,145400,363357295,3745,3745,3745,3745,0
|
|
20241126,145300,363357295,3745,3715,3745,3715,615
|
|
20241126,145200,361064040,3715,3715,3715,3715,100
|
|
20241126,145100,360692540,3715,3740,3750,3715,1272
|
|
20241126,145000,355932600,3745,3745,3745,3745,0
|
|
20241126,144900,355932600,3745,3700,3745,3700,11541
|
|
20241126,144800,312889175,3695,3695,3695,3695,129
|
|
20241126,144700,312412520,3685,3685,3685,3685,0
|
|
20241126,144600,312412520,3685,3685,3685,3685,0
|
|
20241126,144500,312412520,3685,3685,3685,3685,0
|
|
20241126,144400,312412520,3685,3685,3685,3685,0
|
|
20241126,144300,312412520,3685,3695,3695,3685,190
|
|
20241126,144200,311711370,3685,3685,3685,3685,0
|
|
20241126,144100,311711370,3685,3685,3685,3685,0
|
|
20241126,144000,311711370,3685,3685,3685,3685,0
|
|
20241126,143900,311711370,3685,3685,3685,3685,0
|
|
20241126,143800,311711370,3685,3690,3690,3685,118
|
|
20241126,143700,311276240,3690,3690,3690,3690,210
|
|
20241126,143600,310501340,3685,3685,3685,3685,118
|
|
20241126,143500,310066510,3690,3690,3690,3690,0
|
|
20241126,143400,310066510,3690,3690,3690,3690,0
|
|
20241126,143300,310066510,3690,3690,3690,3690,0
|
|
20241126,143200,310066510,3690,3685,3690,3685,200
|
|
20241126,143100,309329010,3685,3685,3685,3685,0
|
|
20241126,143000,309329010,3685,3685,3685,3685,263
|
|
20241126,142900,308359855,3690,3690,3690,3690,1
|
|
20241126,142800,308356165,3685,3685,3685,3685,0
|
|
20241126,142700,308356165,3685,3685,3685,3685,100
|
|
20241126,142600,307987665,3700,3690,3700,3685,247
|
|
20241126,142500,307076490,3690,3705,3710,3690,195
|
|
20241126,142400,306355080,3705,3705,3705,3705,100
|
|
20241126,142300,305984580,3715,3715,3715,3715,0
|
|
20241126,142200,305984580,3715,3705,3715,3705,100
|
|
20241126,142100,305613970,3700,3685,3700,3685,2074
|
|
20241126,142000,297956405,3685,3680,3695,3680,1028
|
|
20241126,141900,294163275,3680,3685,3685,3680,419
|
|
20241126,141800,292620350,3685,3680,3685,3680,580
|
|
20241126,141700,290485700,3680,3680,3680,3680,133
|
|
20241126,141600,289996260,3675,3675,3675,3675,0
|
|
20241126,141500,289996260,3675,3665,3675,3665,6541
|
|
20241126,141400,265994190,3665,3665,3665,3665,0
|
|
20241126,141300,265994190,3665,3665,3665,3665,0
|
|
20241126,141200,265994190,3665,3665,3665,3665,0
|
|
20241126,141100,265994190,3665,3665,3665,3665,22
|
|
20241126,141000,265913560,3665,3665,3665,3665,0
|
|
20241126,140900,265913560,3665,3665,3665,3665,0
|
|
20241126,140800,265913560,3665,3650,3665,3650,687
|
|
20241126,140700,263401990,3645,3645,3645,3645,0
|
|
20241126,140600,263401990,3645,3645,3645,3645,0
|
|
20241126,140500,263401990,3645,3645,3645,3645,578
|
|
20241126,140400,261295180,3640,3640,3640,3640,0
|
|
20241126,140300,261295180,3640,3640,3640,3640,0
|
|
20241126,140200,261295180,3640,3640,3640,3640,0
|
|
20241126,140100,261295180,3640,3640,3640,3640,0
|
|
20241126,140000,261295180,3640,3640,3640,3640,0
|
|
20241126,135900,261295180,3640,3640,3640,3640,0
|
|
20241126,135800,261295180,3640,3640,3640,3640,0
|
|
20241126,135700,261295180,3640,3640,3640,3640,0
|
|
20241126,135600,261295180,3640,3640,3640,3640,0
|
|
20241126,135500,261295180,3640,3640,3640,3640,0
|
|
20241126,135400,261295180,3640,3640,3640,3640,0
|
|
20241126,135300,261295180,3640,3640,3640,3640,0
|
|
20241126,135200,261295180,3640,3640,3640,3640,0
|
|
20241126,135100,261295180,3640,3635,3640,3635,1097
|
|
20241126,135000,257303440,3625,3625,3625,3625,0
|
|
20241126,134900,257303440,3625,3630,3630,3625,500
|
|
20241126,134800,255489500,3625,3630,3630,3625,1271
|
|
20241126,134700,250881055,3635,3635,3635,3635,104
|
|
20241126,134600,250503015,3635,3635,3635,3635,0
|
|
20241126,134500,250503015,3635,3635,3635,3635,0
|
|
20241126,134400,250503015,3635,3635,3635,3635,0
|
|
20241126,134300,250503015,3635,3630,3635,3630,598
|
|
20241126,134200,248331035,3625,3625,3625,3625,72
|
|
20241126,134100,248070035,3630,3630,3630,3630,0
|
|
20241126,134000,248070035,3630,3630,3630,3630,0
|
|
20241126,133900,248070035,3630,3630,3630,3630,0
|
|
20241126,133800,248070035,3630,3630,3630,3630,1
|
|
20241126,133700,248066405,3635,3635,3635,3635,0
|
|
20241126,133600,248066405,3635,3635,3635,3635,0
|
|
20241126,133500,248066405,3635,3635,3635,3635,0
|
|
20241126,133400,248066405,3635,3635,3635,3635,0
|
|
20241126,133300,248066405,3635,3635,3635,3635,0
|
|
20241126,133200,248066405,3635,3635,3635,3635,1
|
|
20241126,133100,248062770,3625,3625,3625,3625,0
|
|
20241126,133000,248062770,3625,3625,3625,3625,0
|
|
20241126,132900,248062770,3625,3625,3625,3625,0
|
|
20241126,132800,248062770,3625,3625,3625,3625,49
|
|
20241126,132700,247885145,3630,3630,3630,3630,0
|
|
20241126,132600,247885145,3630,3630,3630,3630,0
|
|
20241126,132500,247885145,3630,3630,3630,3630,0
|
|
20241126,132400,247885145,3630,3630,3630,3630,0
|
|
20241126,132300,247885145,3630,3630,3630,3630,0
|
|
20241126,132200,247885145,3630,3640,3640,3630,995
|
|
20241126,132100,244272295,3635,3635,3635,3635,0
|
|
20241126,132000,244272295,3635,3635,3635,3635,0
|
|
20241126,131900,244272295,3635,3635,3635,3635,0
|
|
20241126,131800,244272295,3635,3635,3635,3635,0
|
|
20241126,131700,244272295,3635,3635,3635,3635,0
|
|
20241126,131600,244272295,3635,3635,3635,3635,400
|
|
20241126,131500,242818295,3630,3630,3630,3630,0
|
|
20241126,131400,242818295,3630,3630,3630,3630,0
|
|
20241126,131300,242818295,3630,3630,3630,3630,0
|
|
20241126,131200,242818295,3630,3630,3630,3630,0
|
|
20241126,131100,242818295,3630,3630,3630,3630,105
|
|
20241126,131000,242437145,3625,3625,3625,3625,1
|
|
20241126,130900,242433520,3625,3625,3625,3625,838
|
|
20241126,130800,239395770,3625,3625,3625,3625,30
|
|
20241126,130700,239287020,3625,3625,3625,3625,0
|
|
20241126,130600,239287020,3625,3625,3625,3625,38
|
|
20241126,130500,239149270,3630,3630,3630,3630,0
|
|
20241126,130400,239149270,3630,3630,3630,3630,0
|
|
20241126,130300,239149270,3630,3630,3630,3630,0
|
|
20241126,130200,239149270,3630,3625,3630,3625,412
|
|
20241126,130100,237653790,3625,3625,3625,3625,0
|
|
20241126,130000,237653790,3625,3625,3625,3625,15
|
|
20241126,125900,237599415,3625,3625,3625,3625,19
|
|
20241126,125800,237530540,3625,3625,3625,3625,15
|
|
20241126,125700,237476165,3625,3625,3625,3625,15
|
|
20241126,125600,237421790,3625,3625,3625,3625,0
|
|
20241126,125500,237421790,3625,3625,3625,3625,5235
|
|
20241126,125400,218444915,3630,3625,3630,3625,43
|
|
20241126,125300,218288990,3630,3630,3630,3630,18
|
|
20241126,125200,218223650,3630,3630,3630,3630,27
|
|
20241126,125100,218125640,3625,3625,3625,3625,0
|
|
20241126,125000,218125640,3625,3625,3625,3625,0
|
|
20241126,124900,218125640,3625,3625,3625,3625,0
|
|
20241126,124800,218125640,3625,3625,3625,3625,0
|
|
20241126,124700,218125640,3625,3625,3625,3625,0
|
|
20241126,124600,218125640,3625,3625,3625,3625,0
|
|
20241126,124500,218125640,3625,3625,3625,3625,0
|
|
20241126,124400,218125640,3625,3625,3625,3625,0
|
|
20241126,124300,218125640,3625,3625,3625,3625,0
|
|
20241126,124200,218125640,3625,3630,3630,3625,2072
|
|
20241126,124100,210604470,3630,3630,3630,3630,0
|
|
20241126,124000,210604470,3630,3630,3630,3630,0
|
|
20241126,123900,210604470,3630,3630,3630,3630,0
|
|
20241126,123800,210604470,3630,3630,3630,3630,25
|
|
20241126,123700,210513720,3650,3650,3650,3650,0
|
|
20241126,123600,210513720,3650,3650,3650,3650,0
|
|
20241126,123500,210513720,3650,3650,3650,3650,0
|
|
20241126,123400,210513720,3650,3650,3650,3650,0
|
|
20241126,123300,210513720,3650,3650,3650,3650,160
|
|
20241126,123200,209929720,3655,3655,3655,3655,72
|
|
20241126,123100,209666560,3655,3655,3655,3655,3
|
|
20241126,123000,209655595,3650,3650,3650,3650,23
|
|
20241126,122900,209571645,3645,3645,3645,3645,0
|
|
20241126,122800,209571645,3645,3635,3645,3635,103
|
|
20241126,122700,209196820,3625,3625,3625,3625,5
|
|
20241126,122600,209178695,3635,3635,3635,3635,0
|
|
20241126,122500,209178695,3635,3635,3635,3635,0
|
|
20241126,122400,209178695,3635,3635,3635,3635,0
|
|
20241126,122300,209178695,3635,3635,3635,3635,21
|
|
20241126,122200,209102360,3635,3635,3635,3635,98
|
|
20241126,122100,208746130,3635,3635,3635,3635,0
|
|
20241126,122000,208746130,3635,3635,3635,3635,0
|
|
20241126,121900,208746130,3635,3635,3635,3635,0
|
|
20241126,121800,208746130,3635,3635,3635,3635,0
|
|
20241126,121700,208746130,3635,3635,3635,3635,86
|
|
20241126,121600,208433520,3630,3630,3630,3630,30
|
|
20241126,121500,208324620,3630,3625,3630,3625,81
|
|
20241126,121400,208030720,3625,3625,3625,3625,40
|
|
20241126,121300,207885720,3625,3625,3625,3625,0
|
|
20241126,121200,207885720,3625,3625,3625,3625,304
|
|
20241126,121100,206783720,3625,3625,3625,3625,0
|
|
20241126,121000,206783720,3625,3625,3625,3625,0
|
|
20241126,120900,206783720,3625,3625,3625,3625,0
|
|
20241126,120800,206783720,3625,3625,3625,3625,0
|
|
20241126,120700,206783720,3625,3625,3625,3625,0
|
|
20241126,120600,206783720,3625,3625,3625,3625,31
|
|
20241126,120500,206671345,3630,3630,3630,3630,5
|
|
20241126,120400,206653195,3630,3625,3630,3620,1004
|
|
20241126,120300,203012580,3620,3620,3620,3620,0
|
|
20241126,120200,203012580,3620,3620,3620,3620,10
|
|
20241126,120100,202976380,3620,3620,3620,3620,0
|
|
20241126,120000,202976380,3620,3620,3620,3620,63
|
|
20241126,115900,202748320,3620,3620,3620,3620,10
|
|
20241126,115800,202712120,3625,3620,3625,3620,10
|
|
20241126,115700,202675875,3615,3615,3615,3615,80
|
|
20241126,115600,202386675,3610,3610,3610,3610,0
|
|
20241126,115500,202386675,3610,3610,3610,3610,0
|
|
20241126,115400,202386675,3610,3610,3610,3610,0
|
|
20241126,115300,202386675,3610,3610,3610,3610,103
|
|
20241126,115200,202014845,3595,3595,3595,3595,0
|
|
20241126,115100,202014845,3595,3595,3595,3595,10
|
|
20241126,115000,201978895,3600,3600,3600,3600,0
|
|
20241126,114900,201978895,3600,3600,3600,3600,392
|
|
20241126,114800,200567695,3600,3600,3600,3600,50
|
|
20241126,114700,200387695,3610,3610,3610,3610,59
|
|
20241126,114600,200174705,3600,3600,3600,3600,1000
|
|
20241126,114500,196574705,3600,3600,3600,3600,0
|
|
20241126,114400,196574705,3600,3600,3600,3600,0
|
|
20241126,114300,196574705,3600,3610,3610,3600,1484
|
|
20241126,114200,191227505,3625,3620,3625,3620,194
|
|
20241126,114100,190524280,3620,3620,3620,3620,0
|
|
20241126,114000,190524280,3620,3620,3620,3620,0
|
|
20241126,113900,190524280,3620,3620,3620,3620,12
|
|
20241126,113800,190480840,3615,3605,3615,3600,181
|
|
20241126,113700,189828350,3630,3630,3630,3630,0
|
|
20241126,113600,189828350,3630,3630,3630,3630,0
|
|
20241126,113500,189828350,3630,3640,3640,3505,21007
|
|
20241126,113400,114199980,3640,3640,3640,3640,10
|
|
20241126,113300,114163580,3640,3640,3640,3640,6
|
|
20241126,113200,114141740,3640,3640,3640,3640,0
|
|
20241126,113100,114141740,3640,3640,3640,3640,0
|
|
20241126,113000,114141740,3640,3640,3640,3640,1067
|
|
20241126,112900,110257860,3640,3640,3640,3640,0
|
|
20241126,112800,110257860,3640,3640,3640,3640,0
|
|
20241126,112700,110257860,3640,3635,3640,3635,81
|
|
20241126,112600,109963060,3635,3635,3635,3635,36
|
|
20241126,112500,109832200,3635,3635,3635,3635,24
|
|
20241126,112400,109744960,3635,3635,3635,3635,7
|
|
20241126,112300,109719515,3660,3660,3660,3660,0
|
|
20241126,112200,109719515,3660,3660,3660,3660,0
|
|
20241126,112100,109719515,3660,3660,3660,3660,0
|
|
20241126,112000,109719515,3660,3660,3660,3660,0
|
|
20241126,111900,109719515,3660,3660,3660,3660,0
|
|
20241126,111800,109719515,3660,3660,3660,3660,0
|
|
20241126,111700,109719515,3660,3660,3660,3660,0
|
|
20241126,111600,109719515,3660,3660,3660,3660,0
|
|
20241126,111500,109719515,3660,3650,3660,3650,100
|
|
20241126,111400,109353995,3665,3665,3665,3665,0
|
|
20241126,111300,109353995,3665,3665,3665,3665,0
|
|
20241126,111200,109353995,3665,3665,3665,3665,0
|
|
20241126,111100,109353995,3665,3665,3665,3665,0
|
|
20241126,111000,109353995,3665,3645,3665,3645,80
|
|
20241126,110900,109061775,3645,3645,3645,3645,0
|
|
20241126,110800,109061775,3645,3635,3645,3635,63
|
|
20241126,110700,108832270,3650,3650,3650,3650,0
|
|
20241126,110600,108832270,3650,3650,3650,3650,0
|
|
20241126,110500,108832270,3650,3650,3650,3650,0
|
|
20241126,110400,108832270,3650,3650,3650,3650,164
|
|
20241126,110300,108233670,3650,3640,3650,3640,2452
|
|
20241126,110200,99283960,3650,3640,3650,3640,556
|
|
20241126,110100,97260110,3635,3635,3635,3635,38
|
|
20241126,110000,97121980,3650,3650,3650,3650,1
|
|
20241126,105900,97118330,3640,3645,3660,3640,2436
|
|
20241126,105800,88247710,3640,3640,3640,3640,0
|
|
20241126,105700,88247710,3640,3640,3640,3640,247
|
|
20241126,105600,87348630,3640,3635,3640,3635,300
|
|
20241126,105500,86257875,3635,3635,3635,3635,12
|
|
20241126,105400,86214255,3635,3635,3635,3635,13
|
|
20241126,105300,86167000,3640,3640,3640,3640,10
|
|
20241126,105200,86130600,3635,3635,3635,3635,38
|
|
20241126,105100,85992470,3635,3630,3635,3630,38
|
|
20241126,105000,85854385,3630,3630,3630,3630,0
|
|
20241126,104900,85854385,3630,3630,3630,3630,1
|
|
20241126,104800,85850755,3630,3630,3630,3630,36
|
|
20241126,104700,85720075,3630,3630,3630,3630,0
|
|
20241126,104600,85720075,3630,3630,3630,3630,0
|
|
20241126,104500,85720075,3630,3620,3630,3620,1079
|
|
20241126,104400,81807385,3615,3620,3620,3615,14
|
|
20241126,104300,81756725,3615,3610,3615,3610,32
|
|
20241126,104200,81641080,3610,3610,3610,3610,13
|
|
20241126,104100,81594150,3610,3610,3610,3610,17
|
|
20241126,104000,81532780,3610,3610,3610,3610,12
|
|
20241126,103900,81489460,3610,3610,3610,3610,112
|
|
20241126,103800,81085140,3610,3610,3610,3610,18
|
|
20241126,103700,81020160,3610,3615,3615,3610,10
|
|
20241126,103600,80984040,3615,3615,3615,3615,6
|
|
20241126,103500,80962350,3615,3615,3615,3615,26
|
|
20241126,103400,80868360,3610,3610,3610,3610,19
|
|
20241126,103300,80799770,3620,3620,3620,3620,0
|
|
20241126,103200,80799770,3620,3615,3620,3615,10
|
|
20241126,103100,80763615,3610,3615,3615,3610,32
|
|
20241126,103000,80647990,3620,3620,3620,3620,10
|
|
20241126,102900,80611790,3615,3615,3615,3615,50
|
|
20241126,102800,80431040,3615,3615,3615,3615,8
|
|
20241126,102700,80402120,3615,3615,3615,3615,17
|
|
20241126,102600,80340665,3615,3620,3620,3615,23
|
|
20241126,102500,80257470,3610,3615,3620,3610,42
|
|
20241126,102400,80105510,3615,3615,3615,3615,0
|
|
20241126,102300,80105510,3615,3615,3615,3615,0
|
|
20241126,102200,80105510,3615,3615,3615,3615,0
|
|
20241126,102100,80105510,3615,3610,3615,3610,76
|
|
20241126,102000,79830915,3605,3605,3605,3605,0
|
|
20241126,101900,79830915,3605,3610,3610,3605,1500
|
|
20241126,101800,74422765,3625,3625,3625,3625,20
|
|
20241126,101700,74350265,3615,3615,3615,3615,321
|
|
20241126,101600,73189850,3615,3605,3615,3605,110
|
|
20241126,101500,72792410,3605,3605,3605,3605,121
|
|
20241126,101400,72356205,3605,3620,3620,3605,3542
|
|
20241126,101300,59540595,3620,3620,3620,3620,71
|
|
20241126,101200,59283575,3625,3625,3625,3625,0
|
|
20241126,101100,59283575,3625,3620,3625,3620,37
|
|
20241126,101000,59149615,3620,3620,3620,3620,4
|
|
20241126,100900,59135135,3620,3620,3620,3620,16
|
|
20241126,100800,59077215,3620,3620,3620,3620,16
|
|
20241126,100700,59019295,3620,3620,3620,3620,29
|
|
20241126,100600,58914315,3620,3620,3620,3620,0
|
|
20241126,100500,58914315,3620,3620,3620,3620,33
|
|
20241126,100400,58794855,3620,3620,3620,3615,1589
|
|
20241126,100300,53047765,3620,3630,3630,3620,420
|
|
20241126,100200,51523545,3615,3615,3630,3615,36
|
|
20241126,100100,51393390,3630,3630,3630,3630,0
|
|
20241126,100000,51393390,3630,3630,3630,3630,277
|
|
20241126,095900,50387880,3615,3615,3615,3615,131
|
|
20241126,095800,49914315,3620,3620,3620,3620,0
|
|
20241126,095700,49914315,3620,3630,3630,3620,36
|
|
20241126,095600,49783935,3620,3620,3620,3620,101
|
|
20241126,095500,49418315,3630,3625,3630,3615,1005
|
|
20241126,095400,45778020,3630,3630,3630,3625,3001
|
|
20241126,095300,34895480,3635,3635,3635,3635,24
|
|
20241126,095200,34808240,3635,3630,3635,3630,56
|
|
20241126,095100,34604765,3630,3630,3630,3630,37
|
|
20241126,095000,34470455,3625,3645,3645,3625,4598
|
|
20241126,094900,17770250,3645,3645,3645,3645,68
|
|
20241126,094800,17522390,3660,3660,3660,3660,4
|
|
20241126,094700,17507750,3660,3660,3660,3660,1
|
|
20241126,094600,17504090,3640,3640,3640,3640,4
|
|
20241126,094500,17489530,3640,3640,3640,3640,0
|
|
20241126,094400,17489530,3640,3640,3640,3640,0
|
|
20241126,094300,17489530,3640,3665,3665,3640,32
|
|
20241126,094200,17373025,3665,3665,3665,3665,11
|
|
20241126,094100,17332710,3665,3645,3665,3640,260
|
|
20241126,094000,16385600,3650,3650,3650,3650,0
|
|
20241126,093900,16385600,3650,3650,3650,3650,0
|
|
20241126,093800,16385600,3650,3650,3650,3650,15
|
|
20241126,093700,16330850,3670,3670,3670,3670,0
|
|
20241126,093600,16330850,3670,3670,3670,3670,0
|
|
20241126,093500,16330850,3670,3670,3670,3670,0
|
|
20241126,093400,16330850,3670,3670,3670,3670,0
|
|
20241126,093300,16330850,3670,3670,3670,3670,0
|
|
20241126,093200,16330850,3670,3665,3670,3665,300
|
|
20241126,093100,15229890,3670,3670,3670,3670,0
|
|
20241126,093000,15229890,3670,3670,3670,3670,5
|
|
20241126,092900,15211540,3640,3640,3640,3640,0
|
|
20241126,092800,15211540,3640,3640,3640,3640,0
|
|
20241126,092700,15211540,3640,3640,3640,3640,8
|
|
20241126,092600,15182420,3650,3650,3650,3650,0
|
|
20241126,092500,15182420,3650,3650,3650,3650,10
|
|
20241126,092400,15145920,3650,3650,3650,3650,1186
|
|
20241126,092300,10817020,3650,3650,3650,3650,0
|
|
20241126,092200,10817020,3650,3650,3650,3650,0
|
|
20241126,092100,10817020,3650,3655,3655,3650,247
|
|
20241126,092000,9915310,3675,3675,3675,3675,0
|
|
20241126,091900,9915310,3675,3675,3675,3675,11
|
|
20241126,091800,9874885,3655,3655,3655,3655,0
|
|
20241126,091700,9874885,3655,3655,3655,3655,0
|
|
20241126,091600,9874885,3655,3655,3655,3655,0
|
|
20241126,091500,9874885,3655,3655,3655,3655,10
|
|
20241126,091400,9838335,3675,3675,3675,3675,0
|
|
20241126,091300,9838335,3675,3675,3675,3675,1
|
|
20241126,091200,9834660,3650,3655,3655,3650,34
|
|
20241126,091100,9710530,3655,3655,3655,3655,0
|
|
20241126,091000,9710530,3655,3655,3655,3655,1353
|
|
20241126,090900,4765315,3655,3655,3655,3655,0
|
|
20241126,090800,4765315,3655,3655,3655,3655,0
|
|
20241126,090700,4765315,3655,3655,3655,3655,0
|
|
20241126,090600,4765315,3655,3655,3655,3655,0
|
|
20241126,090500,4765315,3655,3655,3655,3655,0
|
|
20241126,090400,4765315,3655,3655,3655,3655,0
|
|
20241126,090300,4765315,3655,3655,3655,3655,0
|
|
20241126,090200,4765315,3655,3655,3655,3655,0
|
|
20241126,090100,4765315,3655,3655,3655,3655,0
|
|
20241126,090000,4765315,3655,3660,3660,3655,1253
|