586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184300,106637656,1634,1634,1634,1634,1001
|
|
20241126,184200,106637656,1634,1634,1634,1634,0
|
|
20241126,184100,106637656,1634,1634,1634,1634,0
|
|
20241126,184000,106637656,1634,1634,1634,1634,0
|
|
20241126,183900,106637656,1634,1634,1634,1634,0
|
|
20241126,183800,106637656,1634,1634,1634,1634,0
|
|
20241126,183700,106637656,1634,1634,1634,1634,0
|
|
20241126,183600,106637656,1634,1634,1634,1634,0
|
|
20241126,183500,106637656,1634,1634,1634,1634,0
|
|
20241126,183400,106637656,1634,1634,1634,1634,0
|
|
20241126,183300,106637656,1634,1634,1634,1634,0
|
|
20241126,183200,106637656,1634,1634,1634,1634,0
|
|
20241126,183100,106637656,1634,1634,1634,1634,0
|
|
20241126,183000,106637656,1634,1634,1634,1634,0
|
|
20241126,182900,106637656,1634,1634,1634,1634,0
|
|
20241126,182800,106637656,1634,1634,1634,1634,0
|
|
20241126,182700,106637656,1634,1634,1634,1634,0
|
|
20241126,182600,106637656,1634,1634,1634,1634,0
|
|
20241126,182500,106637656,1634,1634,1634,1634,0
|
|
20241126,182400,106637656,1634,1634,1634,1634,0
|
|
20241126,182300,106637656,1634,1634,1634,1634,0
|
|
20241126,182200,106637656,1634,1634,1634,1634,0
|
|
20241126,182100,106637656,1634,1634,1634,1634,0
|
|
20241126,182000,106637656,1634,1634,1634,1634,0
|
|
20241126,181900,106637656,1634,1634,1634,1634,0
|
|
20241126,181800,106637656,1634,1634,1634,1634,0
|
|
20241126,181700,106637656,1634,1634,1634,1634,0
|
|
20241126,181600,106637656,1634,1634,1634,1634,0
|
|
20241126,181500,106637656,1634,1634,1634,1634,0
|
|
20241126,181400,106637656,1634,1634,1634,1634,0
|
|
20241126,181300,106637656,1634,1634,1634,1634,1001
|
|
20241126,181200,106637656,1634,1634,1634,1634,0
|
|
20241126,181100,106637656,1634,1634,1634,1634,0
|
|
20241126,181000,106637656,1634,1634,1634,1634,0
|
|
20241126,180900,106637656,1634,1634,1634,1634,0
|
|
20241126,180800,106637656,1634,1634,1634,1634,0
|
|
20241126,180700,106637656,1634,1634,1634,1634,0
|
|
20241126,180600,106637656,1634,1634,1634,1634,0
|
|
20241126,180500,106637656,1634,1634,1634,1634,0
|
|
20241126,180400,106637656,1634,1634,1634,1634,0
|
|
20241126,180300,106637656,1634,1634,1634,1634,0
|
|
20241126,180200,106637656,1634,1634,1634,1634,0
|
|
20241126,180100,106637656,1634,1634,1634,1634,0
|
|
20241126,180000,106637656,1634,1634,1634,1634,0
|
|
20241126,175900,106637656,1634,1634,1634,1634,0
|
|
20241126,175800,106637656,1634,1634,1634,1634,0
|
|
20241126,175700,106637656,1634,1634,1634,1634,0
|
|
20241126,175600,106637656,1634,1634,1634,1634,0
|
|
20241126,175500,106637656,1634,1634,1634,1634,0
|
|
20241126,175400,106637656,1634,1634,1634,1634,0
|
|
20241126,175300,106637656,1634,1634,1634,1634,0
|
|
20241126,175200,106637656,1634,1634,1634,1634,0
|
|
20241126,175100,106637656,1634,1634,1634,1634,0
|
|
20241126,175000,106637656,1634,1634,1634,1634,0
|
|
20241126,174900,106637656,1634,1634,1634,1634,0
|
|
20241126,174800,106637656,1634,1634,1634,1634,0
|
|
20241126,174700,106637656,1634,1634,1634,1634,0
|
|
20241126,174600,106637656,1634,1634,1634,1634,0
|
|
20241126,174500,106637656,1634,1634,1634,1634,0
|
|
20241126,174400,106637656,1634,1634,1634,1634,0
|
|
20241126,174300,106637656,1634,1634,1634,1634,1001
|
|
20241126,174200,106637656,1634,1634,1634,1634,0
|
|
20241126,174100,106637656,1634,1634,1634,1634,0
|
|
20241126,174000,106637656,1634,1634,1634,1634,0
|
|
20241126,173900,106637656,1634,1634,1634,1634,0
|
|
20241126,173800,106637656,1634,1634,1634,1634,0
|
|
20241126,173700,106637656,1634,1634,1634,1634,0
|
|
20241126,173600,106637656,1634,1634,1634,1634,0
|
|
20241126,173500,106637656,1634,1634,1634,1634,0
|
|
20241126,173400,106637656,1634,1634,1634,1634,0
|
|
20241126,173300,106637656,1634,1634,1634,1634,0
|
|
20241126,173200,106637656,1634,1634,1634,1634,0
|
|
20241126,173100,106637656,1634,1634,1634,1634,0
|
|
20241126,173000,106637656,1634,1634,1634,1634,0
|
|
20241126,172900,106637656,1634,1634,1634,1634,0
|
|
20241126,172800,106637656,1634,1634,1634,1634,0
|
|
20241126,172700,106637656,1634,1634,1634,1634,0
|
|
20241126,172600,106637656,1634,1634,1634,1634,0
|
|
20241126,172500,106637656,1634,1634,1634,1634,0
|
|
20241126,172400,106637656,1634,1634,1634,1634,0
|
|
20241126,172300,106637656,1634,1634,1634,1634,0
|
|
20241126,172200,106637656,1634,1634,1634,1634,0
|
|
20241126,172100,106637656,1634,1634,1634,1634,0
|
|
20241126,172000,106637656,1634,1634,1634,1634,0
|
|
20241126,171900,106637656,1634,1634,1634,1634,0
|
|
20241126,171800,106637656,1634,1634,1634,1634,0
|
|
20241126,171700,106637656,1634,1634,1634,1634,0
|
|
20241126,171600,106637656,1634,1634,1634,1634,0
|
|
20241126,171500,106637656,1634,1634,1634,1634,0
|
|
20241126,171400,106637656,1634,1634,1634,1634,0
|
|
20241126,171300,106637656,1634,1634,1634,1634,1001
|
|
20241126,171200,106637656,1634,1634,1634,1634,0
|
|
20241126,171100,106637656,1634,1634,1634,1634,0
|
|
20241126,171000,106637656,1634,1634,1634,1634,0
|
|
20241126,170900,106637656,1634,1634,1634,1634,0
|
|
20241126,170800,106637656,1634,1634,1634,1634,0
|
|
20241126,170700,106637656,1634,1634,1634,1634,0
|
|
20241126,170600,106637656,1634,1634,1634,1634,0
|
|
20241126,170500,106637656,1634,1634,1634,1634,0
|
|
20241126,170400,106637656,1634,1634,1634,1634,0
|
|
20241126,170300,106637656,1634,1634,1634,1634,0
|
|
20241126,170200,106637656,1634,1634,1634,1634,0
|
|
20241126,170100,106637656,1634,1634,1634,1634,0
|
|
20241126,170000,106637656,1634,1634,1634,1634,0
|
|
20241126,165900,106637656,1634,1634,1634,1634,0
|
|
20241126,165800,106637656,1634,1634,1634,1634,0
|
|
20241126,165700,106637656,1634,1634,1634,1634,0
|
|
20241126,165600,106637656,1634,1634,1634,1634,0
|
|
20241126,165500,106637656,1634,1634,1634,1634,0
|
|
20241126,165400,106637656,1634,1634,1634,1634,0
|
|
20241126,165300,106637656,1634,1634,1634,1634,0
|
|
20241126,165200,106637656,1634,1634,1634,1634,0
|
|
20241126,165100,106637656,1634,1634,1634,1634,0
|
|
20241126,165000,106637656,1634,1634,1634,1634,0
|
|
20241126,164900,106637656,1634,1634,1634,1634,0
|
|
20241126,164800,106637656,1634,1634,1634,1634,0
|
|
20241126,164700,106637656,1634,1634,1634,1634,0
|
|
20241126,164600,106637656,1634,1634,1634,1634,0
|
|
20241126,164500,106637656,1634,1634,1634,1634,0
|
|
20241126,164400,106637656,1634,1634,1634,1634,0
|
|
20241126,164300,106637656,1634,1634,1634,1634,1001
|
|
20241126,164200,106637656,1634,1634,1634,1634,0
|
|
20241126,164100,106637656,1634,1634,1634,1634,0
|
|
20241126,164000,106637656,1634,1634,1634,1634,0
|
|
20241126,163900,106637656,1634,1634,1634,1634,0
|
|
20241126,163800,106637656,1634,1634,1634,1634,0
|
|
20241126,163700,106637656,1634,1634,1634,1634,0
|
|
20241126,163600,106637656,1634,1634,1634,1634,0
|
|
20241126,163500,106637656,1634,1634,1634,1634,0
|
|
20241126,163400,106637656,1634,1634,1634,1634,0
|
|
20241126,163300,106637656,1634,1634,1634,1634,0
|
|
20241126,163200,106637656,1634,1634,1634,1634,0
|
|
20241126,163100,106637656,1634,1634,1634,1634,0
|
|
20241126,163000,106637656,1634,1634,1634,1634,0
|
|
20241126,162900,106637656,1634,1634,1634,1634,0
|
|
20241126,162800,106637656,1634,1634,1634,1634,0
|
|
20241126,162700,106637656,1634,1634,1634,1634,0
|
|
20241126,162600,106637656,1634,1634,1634,1634,0
|
|
20241126,162500,106637656,1634,1634,1634,1634,0
|
|
20241126,162400,106637656,1634,1634,1634,1634,0
|
|
20241126,162300,106637656,1634,1634,1634,1634,0
|
|
20241126,162200,106637656,1634,1634,1634,1634,0
|
|
20241126,162100,106637656,1634,1634,1634,1634,0
|
|
20241126,162000,106637656,1634,1634,1634,1634,0
|
|
20241126,161900,106637656,1634,1634,1634,1634,0
|
|
20241126,161800,106637656,1634,1634,1634,1634,0
|
|
20241126,161700,106637656,1634,1634,1634,1634,0
|
|
20241126,161600,106637656,1634,1634,1634,1634,0
|
|
20241126,161500,106637656,1634,1634,1634,1634,0
|
|
20241126,161400,106637656,1634,1634,1634,1634,0
|
|
20241126,161300,106637656,1634,1634,1634,1634,1001
|
|
20241126,161200,106637656,1634,1634,1634,1634,0
|
|
20241126,161100,106637656,1634,1634,1634,1634,0
|
|
20241126,161000,106637656,1634,1634,1634,1634,0
|
|
20241126,160900,106637656,1634,1634,1634,1634,0
|
|
20241126,160800,106637656,1634,1634,1634,1634,0
|
|
20241126,160700,106637656,1634,1634,1634,1634,0
|
|
20241126,160600,106637656,1634,1634,1634,1634,0
|
|
20241126,160500,106637656,1634,1634,1634,1634,0
|
|
20241126,160400,106637656,1634,1634,1634,1634,0
|
|
20241126,160300,106637656,1634,1634,1634,1634,0
|
|
20241126,160200,106637656,1634,1634,1634,1634,0
|
|
20241126,160100,106637656,1634,1634,1634,1634,0
|
|
20241126,160000,106637656,1634,1634,1634,1634,0
|
|
20241126,155900,106637656,1634,1634,1634,1634,0
|
|
20241126,155800,106637656,1634,1634,1634,1634,0
|
|
20241126,155700,106637656,1634,1634,1634,1634,0
|
|
20241126,155600,106637656,1634,1634,1634,1634,0
|
|
20241126,155500,106637656,1634,1634,1634,1634,0
|
|
20241126,155400,106637656,1634,1634,1634,1634,0
|
|
20241126,155300,106637656,1634,1634,1634,1634,0
|
|
20241126,155200,106637656,1634,1634,1634,1634,0
|
|
20241126,155100,106637656,1634,1634,1634,1634,0
|
|
20241126,155000,106637656,1634,1634,1634,1634,0
|
|
20241126,154900,106637656,1634,1634,1634,1634,0
|
|
20241126,154800,106637656,1634,1634,1634,1634,0
|
|
20241126,154700,106637656,1634,1634,1634,1634,0
|
|
20241126,154600,106637656,1634,1634,1634,1634,0
|
|
20241126,154500,106637656,1634,1634,1634,1634,0
|
|
20241126,154400,106637656,1634,1634,1634,1634,0
|
|
20241126,154300,106637656,1634,1634,1634,1634,1001
|
|
20241126,154200,106637656,1634,1634,1634,1634,0
|
|
20241126,154100,106637656,1634,1634,1634,1634,0
|
|
20241126,154000,106637656,1634,1634,1634,1634,0
|
|
20241126,153900,106637656,1634,1634,1634,1634,0
|
|
20241126,153800,106637656,1634,1634,1634,1634,0
|
|
20241126,153700,106637656,1634,1634,1634,1634,0
|
|
20241126,153600,106637656,1634,1634,1634,1634,0
|
|
20241126,153500,106637656,1634,1634,1634,1634,0
|
|
20241126,153400,106637656,1634,1634,1634,1634,0
|
|
20241126,153300,106637656,1634,1634,1634,1634,0
|
|
20241126,153200,106637656,1634,1634,1634,1634,0
|
|
20241126,153100,106637656,1634,1634,1634,1634,0
|
|
20241126,153000,106637656,1634,1634,1634,1634,1001
|
|
20241126,152900,105002022,1630,1630,1630,1630,0
|
|
20241126,152800,105002022,1630,1630,1630,1630,0
|
|
20241126,152700,105002022,1630,1630,1630,1630,0
|
|
20241126,152600,105002022,1630,1630,1630,1630,0
|
|
20241126,152500,105002022,1630,1630,1630,1630,0
|
|
20241126,152400,105002022,1630,1630,1630,1630,0
|
|
20241126,152300,105002022,1630,1630,1630,1630,0
|
|
20241126,152200,105002022,1630,1630,1630,1630,0
|
|
20241126,152100,105002022,1630,1630,1630,1630,0
|
|
20241126,152000,105002022,1630,1630,1630,1630,0
|
|
20241126,151900,105002022,1630,1630,1630,1630,662
|
|
20241126,151800,103922962,1630,1630,1630,1630,0
|
|
20241126,151700,103922962,1630,1630,1630,1630,1
|
|
20241126,151600,103921332,1619,1619,1619,1619,1
|
|
20241126,151500,103919713,1632,1632,1632,1632,0
|
|
20241126,151400,103919713,1632,1632,1632,1632,0
|
|
20241126,151300,103919713,1632,1632,1632,1632,0
|
|
20241126,151200,103919713,1632,1632,1632,1632,0
|
|
20241126,151100,103919713,1632,1631,1632,1618,6023
|
|
20241126,151000,94169673,1633,1633,1633,1633,0
|
|
20241126,150900,94169673,1633,1633,1633,1633,1
|
|
20241126,150800,94168040,1620,1620,1620,1620,0
|
|
20241126,150700,94168040,1620,1628,1628,1620,4000
|
|
20241126,150600,87681696,1634,1628,1634,1628,114
|
|
20241126,150500,87496020,1628,1628,1628,1628,400
|
|
20241126,150400,86844820,1628,1628,1628,1628,1
|
|
20241126,150300,86843192,1626,1626,1626,1626,0
|
|
20241126,150200,86843192,1626,1626,1626,1626,0
|
|
20241126,150100,86843192,1626,1626,1626,1626,0
|
|
20241126,150000,86843192,1626,1626,1626,1626,0
|
|
20241126,145900,86843192,1626,1626,1626,1626,0
|
|
20241126,145800,86843192,1626,1626,1626,1626,0
|
|
20241126,145700,86843192,1626,1626,1626,1626,2
|
|
20241126,145600,86839940,1625,1625,1625,1625,0
|
|
20241126,145500,86839940,1625,1625,1625,1625,0
|
|
20241126,145400,86839940,1625,1625,1625,1625,0
|
|
20241126,145300,86839940,1625,1625,1625,1625,0
|
|
20241126,145200,86839940,1625,1625,1625,1625,0
|
|
20241126,145100,86839940,1625,1625,1625,1625,0
|
|
20241126,145000,86839940,1625,1625,1625,1625,0
|
|
20241126,144900,86839940,1625,1625,1625,1625,0
|
|
20241126,144800,86839940,1625,1625,1625,1625,1
|
|
20241126,144700,86838315,1634,1634,1634,1634,25
|
|
20241126,144600,86797465,1625,1625,1625,1625,14
|
|
20241126,144500,86774715,1625,1625,1625,1625,135
|
|
20241126,144400,86555340,1627,1627,1627,1627,0
|
|
20241126,144300,86555340,1627,1627,1627,1627,215
|
|
20241126,144200,86205535,1634,1634,1634,1634,0
|
|
20241126,144100,86205535,1634,1634,1634,1634,0
|
|
20241126,144000,86205535,1634,1634,1634,1634,0
|
|
20241126,143900,86205535,1634,1634,1634,1634,1
|
|
20241126,143800,86203901,1634,1634,1634,1634,0
|
|
20241126,143700,86203901,1634,1634,1634,1634,0
|
|
20241126,143600,86203901,1634,1634,1634,1634,0
|
|
20241126,143500,86203901,1634,1634,1634,1634,0
|
|
20241126,143400,86203901,1634,1634,1634,1634,91
|
|
20241126,143300,86055207,1627,1627,1627,1627,105
|
|
20241126,143200,85884372,1627,1627,1627,1627,34
|
|
20241126,143100,85829054,1627,1627,1627,1627,0
|
|
20241126,143000,85829054,1627,1627,1627,1627,4
|
|
20241126,142900,85822546,1627,1627,1627,1627,0
|
|
20241126,142800,85822546,1627,1634,1634,1627,2
|
|
20241126,142700,85819285,1627,1627,1627,1627,1
|
|
20241126,142600,85817658,1628,1628,1628,1628,0
|
|
20241126,142500,85817658,1628,1628,1628,1628,0
|
|
20241126,142400,85817658,1628,1628,1628,1628,0
|
|
20241126,142300,85817658,1628,1628,1628,1628,26
|
|
20241126,142200,85775330,1627,1627,1627,1627,51
|
|
20241126,142100,85692353,1627,1627,1627,1627,46
|
|
20241126,142000,85617511,1627,1627,1627,1627,0
|
|
20241126,141900,85617511,1627,1627,1627,1627,0
|
|
20241126,141800,85617511,1627,1627,1627,1627,0
|
|
20241126,141700,85617511,1627,1627,1627,1627,0
|
|
20241126,141600,85617511,1627,1627,1627,1627,0
|
|
20241126,141500,85617511,1627,1627,1627,1627,0
|
|
20241126,141400,85617511,1627,1627,1627,1627,0
|
|
20241126,141300,85617511,1627,1627,1627,1627,0
|
|
20241126,141200,85617511,1627,1627,1627,1627,0
|
|
20241126,141100,85617511,1627,1627,1627,1627,0
|
|
20241126,141000,85617511,1627,1627,1627,1627,0
|
|
20241126,140900,85617511,1627,1627,1627,1627,0
|
|
20241126,140800,85617511,1627,1627,1627,1627,0
|
|
20241126,140700,85617511,1627,1627,1627,1627,0
|
|
20241126,140600,85617511,1627,1627,1627,1627,0
|
|
20241126,140500,85617511,1627,1627,1627,1627,600
|
|
20241126,140400,84641311,1624,1623,1624,1623,229
|
|
20241126,140300,84269494,1623,1621,1623,1621,202
|
|
20241126,140200,83941950,1621,1621,1621,1621,0
|
|
20241126,140100,83941950,1621,1621,1621,1621,19
|
|
20241126,140000,83911151,1623,1623,1623,1623,35
|
|
20241126,135900,83854346,1623,1623,1623,1623,4
|
|
20241126,135800,83847854,1623,1623,1623,1623,0
|
|
20241126,135700,83847854,1623,1623,1623,1623,110
|
|
20241126,135600,83669324,1623,1623,1623,1623,0
|
|
20241126,135500,83669324,1623,1623,1623,1623,0
|
|
20241126,135400,83669324,1623,1623,1623,1623,0
|
|
20241126,135300,83669324,1623,1623,1623,1623,1
|
|
20241126,135200,83667701,1621,1621,1621,1621,2
|
|
20241126,135100,83664459,1621,1621,1621,1621,0
|
|
20241126,135000,83664459,1621,1621,1621,1621,79
|
|
20241126,134900,83536400,1618,1618,1618,1618,0
|
|
20241126,134800,83536400,1618,1618,1618,1618,680
|
|
20241126,134700,82436160,1618,1619,1619,1618,659
|
|
20241126,134600,81369325,1618,1618,1618,1618,0
|
|
20241126,134500,81369325,1618,1618,1618,1618,0
|
|
20241126,134400,81369325,1618,1621,1621,1618,3374
|
|
20241126,134300,75903286,1621,1621,1621,1621,0
|
|
20241126,134200,75903286,1621,1621,1621,1621,0
|
|
20241126,134100,75903286,1621,1621,1621,1621,0
|
|
20241126,134000,75903286,1621,1622,1622,1621,126
|
|
20241126,133900,75699025,1621,1623,1623,1621,449
|
|
20241126,133800,74970699,1625,1625,1625,1625,0
|
|
20241126,133700,74970699,1625,1625,1625,1625,0
|
|
20241126,133600,74970699,1625,1625,1625,1625,0
|
|
20241126,133500,74970699,1625,1625,1625,1625,309
|
|
20241126,133400,74468574,1626,1626,1626,1626,0
|
|
20241126,133300,74468574,1626,1626,1626,1626,0
|
|
20241126,133200,74468574,1626,1626,1626,1626,0
|
|
20241126,133100,74468574,1626,1626,1626,1626,0
|
|
20241126,133000,74468574,1626,1626,1626,1626,0
|
|
20241126,132900,74468574,1626,1628,1628,1626,1010
|
|
20241126,132800,72825647,1628,1628,1628,1628,0
|
|
20241126,132700,72825647,1628,1628,1628,1628,0
|
|
20241126,132600,72825647,1628,1628,1628,1628,0
|
|
20241126,132500,72825647,1628,1629,1629,1628,300
|
|
20241126,132400,72337129,1635,1635,1635,1635,0
|
|
20241126,132300,72337129,1635,1635,1635,1635,0
|
|
20241126,132200,72337129,1635,1635,1635,1635,0
|
|
20241126,132100,72337129,1635,1635,1635,1635,1
|
|
20241126,132000,72335494,1629,1629,1629,1629,0
|
|
20241126,131900,72335494,1629,1629,1629,1629,0
|
|
20241126,131800,72335494,1629,1629,1629,1629,0
|
|
20241126,131700,72335494,1629,1629,1629,1629,2
|
|
20241126,131600,72332236,1635,1635,1635,1635,0
|
|
20241126,131500,72332236,1635,1635,1635,1635,0
|
|
20241126,131400,72332236,1635,1635,1635,1635,0
|
|
20241126,131300,72332236,1635,1635,1635,1635,0
|
|
20241126,131200,72332236,1635,1635,1635,1635,0
|
|
20241126,131100,72332236,1635,1635,1635,1635,10
|
|
20241126,131000,72315886,1635,1635,1635,1635,0
|
|
20241126,130900,72315886,1635,1635,1635,1635,0
|
|
20241126,130800,72315886,1635,1635,1635,1635,19
|
|
20241126,130700,72284821,1635,1635,1635,1635,0
|
|
20241126,130600,72284821,1635,1635,1635,1635,0
|
|
20241126,130500,72284821,1635,1635,1635,1635,60
|
|
20241126,130400,72186721,1635,1635,1635,1635,0
|
|
20241126,130300,72186721,1635,1635,1635,1635,0
|
|
20241126,130200,72186721,1635,1635,1635,1635,0
|
|
20241126,130100,72186721,1635,1635,1635,1635,1
|
|
20241126,130000,72185086,1628,1628,1628,1628,0
|
|
20241126,125900,72185086,1628,1628,1628,1628,0
|
|
20241126,125800,72185086,1628,1628,1628,1628,0
|
|
20241126,125700,72185086,1628,1628,1628,1628,0
|
|
20241126,125600,72185086,1628,1628,1628,1628,0
|
|
20241126,125500,72185086,1628,1628,1628,1628,0
|
|
20241126,125400,72185086,1628,1628,1628,1628,0
|
|
20241126,125300,72185086,1628,1628,1628,1628,0
|
|
20241126,125200,72185086,1628,1628,1628,1628,0
|
|
20241126,125100,72185086,1628,1628,1628,1628,0
|
|
20241126,125000,72185086,1628,1628,1628,1628,4
|
|
20241126,124900,72178574,1628,1628,1628,1628,0
|
|
20241126,124800,72178574,1628,1628,1628,1628,0
|
|
20241126,124700,72178574,1628,1628,1628,1628,0
|
|
20241126,124600,72178574,1628,1628,1628,1628,0
|
|
20241126,124500,72178574,1628,1628,1628,1628,1
|
|
20241126,124400,72176946,1628,1628,1628,1628,3000
|
|
20241126,124300,67292946,1628,1628,1628,1628,0
|
|
20241126,124200,67292946,1628,1628,1628,1628,0
|
|
20241126,124100,67292946,1628,1628,1628,1628,0
|
|
20241126,124000,67292946,1628,1628,1628,1628,20
|
|
20241126,123900,67260386,1635,1635,1635,1635,0
|
|
20241126,123800,67260386,1635,1635,1635,1635,0
|
|
20241126,123700,67260386,1635,1635,1635,1635,50
|
|
20241126,123600,67178636,1629,1629,1629,1629,0
|
|
20241126,123500,67178636,1629,1629,1629,1629,0
|
|
20241126,123400,67178636,1629,1629,1629,1629,0
|
|
20241126,123300,67178636,1629,1629,1629,1629,150
|
|
20241126,123200,66934286,1628,1628,1628,1628,0
|
|
20241126,123100,66934286,1628,1628,1628,1628,0
|
|
20241126,123000,66934286,1628,1628,1628,1628,0
|
|
20241126,122900,66934286,1628,1628,1628,1628,0
|
|
20241126,122800,66934286,1628,1628,1628,1628,0
|
|
20241126,122700,66934286,1628,1628,1628,1628,0
|
|
20241126,122600,66934286,1628,1635,1635,1628,2500
|
|
20241126,122500,62861827,1636,1636,1636,1636,0
|
|
20241126,122400,62861827,1636,1636,1636,1636,0
|
|
20241126,122300,62861827,1636,1636,1636,1636,30
|
|
20241126,122200,62812747,1636,1636,1636,1636,30
|
|
20241126,122100,62763667,1636,1636,1636,1636,0
|
|
20241126,122000,62763667,1636,1636,1636,1636,19
|
|
20241126,121900,62732583,1636,1636,1636,1636,30
|
|
20241126,121800,62683503,1634,1634,1634,1634,0
|
|
20241126,121700,62683503,1634,1634,1634,1634,2
|
|
20241126,121600,62680235,1636,1636,1636,1636,0
|
|
20241126,121500,62680235,1636,1636,1636,1636,0
|
|
20241126,121400,62680235,1636,1636,1636,1636,0
|
|
20241126,121300,62680235,1636,1636,1636,1636,0
|
|
20241126,121200,62680235,1636,1636,1636,1636,0
|
|
20241126,121100,62680235,1636,1636,1636,1636,0
|
|
20241126,121000,62680235,1636,1636,1636,1636,0
|
|
20241126,120900,62680235,1636,1636,1636,1636,0
|
|
20241126,120800,62680235,1636,1636,1636,1636,0
|
|
20241126,120700,62680235,1636,1636,1636,1636,0
|
|
20241126,120600,62680235,1636,1636,1636,1636,0
|
|
20241126,120500,62680235,1636,1636,1636,1636,0
|
|
20241126,120400,62680235,1636,1636,1636,1636,0
|
|
20241126,120300,62680235,1636,1636,1636,1636,0
|
|
20241126,120200,62680235,1636,1636,1636,1636,0
|
|
20241126,120100,62680235,1636,1636,1636,1636,0
|
|
20241126,120000,62680235,1636,1636,1636,1636,0
|
|
20241126,115900,62680235,1636,1636,1636,1636,0
|
|
20241126,115800,62680235,1636,1636,1636,1636,0
|
|
20241126,115700,62680235,1636,1636,1636,1636,1000
|
|
20241126,115600,61044235,1636,1636,1636,1636,0
|
|
20241126,115500,61044235,1636,1636,1636,1636,0
|
|
20241126,115400,61044235,1636,1636,1636,1636,0
|
|
20241126,115300,61044235,1636,1636,1636,1636,0
|
|
20241126,115200,61044235,1636,1636,1636,1636,0
|
|
20241126,115100,61044235,1636,1636,1636,1636,0
|
|
20241126,115000,61044235,1636,1636,1636,1636,0
|
|
20241126,114900,61044235,1636,1636,1636,1636,102
|
|
20241126,114800,60877363,1636,1636,1636,1636,0
|
|
20241126,114700,60877363,1636,1636,1636,1636,0
|
|
20241126,114600,60877363,1636,1636,1636,1636,0
|
|
20241126,114500,60877363,1636,1636,1636,1636,0
|
|
20241126,114400,60877363,1636,1636,1636,1636,263
|
|
20241126,114300,60447095,1636,1636,1636,1636,0
|
|
20241126,114200,60447095,1636,1636,1636,1636,0
|
|
20241126,114100,60447095,1636,1637,1637,1636,67
|
|
20241126,114000,60337449,1643,1643,1643,1643,0
|
|
20241126,113900,60337449,1643,1643,1643,1643,0
|
|
20241126,113800,60337449,1643,1643,1643,1643,0
|
|
20241126,113700,60337449,1643,1637,1643,1637,1126
|
|
20241126,113600,58493917,1643,1643,1643,1643,1
|
|
20241126,113500,58492274,1644,1644,1644,1644,0
|
|
20241126,113400,58492274,1644,1644,1644,1644,0
|
|
20241126,113300,58492274,1644,1644,1644,1644,0
|
|
20241126,113200,58492274,1644,1644,1644,1644,6
|
|
20241126,113100,58482410,1644,1644,1644,1644,0
|
|
20241126,113000,58482410,1644,1644,1644,1644,0
|
|
20241126,112900,58482410,1644,1644,1644,1644,1
|
|
20241126,112800,58480766,1644,1644,1644,1644,0
|
|
20241126,112700,58480766,1644,1644,1644,1644,1
|
|
20241126,112600,58479122,1640,1640,1640,1640,915
|
|
20241126,112500,56978522,1645,1645,1645,1645,0
|
|
20241126,112400,56978522,1645,1645,1645,1645,0
|
|
20241126,112300,56978522,1645,1645,1645,1645,10
|
|
20241126,112200,56962072,1645,1645,1645,1645,1
|
|
20241126,112100,56960427,1637,1637,1637,1637,0
|
|
20241126,112000,56960427,1637,1637,1637,1637,1
|
|
20241126,111900,56958790,1647,1635,1647,1635,26
|
|
20241126,111800,56916247,1635,1634,1635,1634,159
|
|
20241126,111700,56656440,1634,1634,1634,1633,545
|
|
20241126,111600,55765911,1633,1634,1634,1633,2030
|
|
20241126,111500,52448921,1634,1634,1634,1634,0
|
|
20241126,111400,52448921,1634,1634,1634,1634,12
|
|
20241126,111300,52429313,1633,1633,1633,1633,0
|
|
20241126,111200,52429313,1633,1633,1633,1633,500
|
|
20241126,111100,51612813,1632,1632,1632,1632,0
|
|
20241126,111000,51612813,1632,1633,1633,1632,346
|
|
20241126,110900,51047799,1633,1633,1633,1633,25
|
|
20241126,110800,51006974,1632,1633,1633,1632,715
|
|
20241126,110700,49839383,1632,1631,1632,1631,601
|
|
20241126,110600,48858552,1632,1632,1632,1632,0
|
|
20241126,110500,48858552,1632,1632,1632,1632,0
|
|
20241126,110400,48858552,1632,1632,1632,1632,0
|
|
20241126,110300,48858552,1632,1632,1632,1632,0
|
|
20241126,110200,48858552,1632,1632,1632,1632,0
|
|
20241126,110100,48858552,1632,1632,1632,1632,157
|
|
20241126,110000,48602328,1632,1632,1632,1632,150
|
|
20241126,105900,48357528,1632,1632,1632,1632,14
|
|
20241126,105800,48334680,1631,1631,1631,1631,124
|
|
20241126,105700,48132436,1631,1631,1631,1631,15
|
|
20241126,105600,48107971,1632,1632,1632,1632,1
|
|
20241126,105500,48106339,1632,1632,1632,1632,0
|
|
20241126,105400,48106339,1632,1632,1632,1632,0
|
|
20241126,105300,48106339,1632,1632,1632,1632,1
|
|
20241126,105200,48104707,1632,1632,1632,1632,61
|
|
20241126,105100,48005155,1632,1632,1632,1632,0
|
|
20241126,105000,48005155,1632,1632,1632,1632,51
|
|
20241126,104900,47921923,1632,1632,1632,1632,0
|
|
20241126,104800,47921923,1632,1632,1632,1632,1
|
|
20241126,104700,47920291,1628,1628,1628,1628,19
|
|
20241126,104600,47889359,1628,1628,1628,1628,0
|
|
20241126,104500,47889359,1628,1631,1631,1628,174
|
|
20241126,104400,47606015,1632,1631,1632,1630,11
|
|
20241126,104300,47588079,1632,1631,1632,1630,23
|
|
20241126,104200,47550559,1632,1632,1632,1632,0
|
|
20241126,104100,47550559,1632,1632,1632,1632,5
|
|
20241126,104000,47542399,1631,1632,1632,1631,52
|
|
20241126,103900,47457547,1632,1633,1633,1632,20
|
|
20241126,103800,47424897,1633,1634,1634,1632,76
|
|
20241126,103700,47300729,1634,1634,1634,1634,0
|
|
20241126,103600,47300729,1634,1634,1634,1634,1
|
|
20241126,103500,47299095,1629,1634,1634,1629,33
|
|
20241126,103400,47245188,1634,1634,1634,1634,989
|
|
20241126,103300,45629162,1634,1634,1634,1634,115
|
|
20241126,103200,45441252,1634,1634,1634,1634,0
|
|
20241126,103100,45441252,1634,1633,1634,1633,2
|
|
20241126,103000,45437985,1634,1634,1634,1634,0
|
|
20241126,102900,45437985,1634,1634,1634,1634,29
|
|
20241126,102800,45390599,1634,1634,1634,1629,123
|
|
20241126,102700,45190197,1629,1629,1629,1629,6
|
|
20241126,102600,45180423,1629,1629,1629,1629,40
|
|
20241126,102500,45115263,1629,1634,1634,1629,508
|
|
20241126,102400,44287641,1631,1631,1631,1631,0
|
|
20241126,102300,44287641,1631,1631,1631,1631,0
|
|
20241126,102200,44287641,1631,1631,1631,1631,270
|
|
20241126,102100,43847271,1630,1630,1630,1630,30
|
|
20241126,102000,43798371,1630,1630,1630,1630,470
|
|
20241126,101900,43032271,1630,1630,1630,1630,0
|
|
20241126,101800,43032271,1630,1632,1632,1630,70
|
|
20241126,101700,42918166,1634,1634,1634,1634,0
|
|
20241126,101600,42918166,1634,1634,1634,1634,0
|
|
20241126,101500,42918166,1634,1634,1634,1634,1
|
|
20241126,101400,42916532,1634,1634,1634,1634,0
|
|
20241126,101300,42916532,1634,1634,1634,1634,0
|
|
20241126,101200,42916532,1634,1634,1634,1634,0
|
|
20241126,101100,42916532,1634,1634,1634,1634,0
|
|
20241126,101000,42916532,1634,1634,1634,1634,0
|
|
20241126,100900,42916532,1634,1634,1634,1634,0
|
|
20241126,100800,42916532,1634,1632,1634,1631,1346
|
|
20241126,100700,40720966,1632,1632,1632,1632,66
|
|
20241126,100600,40613254,1632,1632,1632,1632,368
|
|
20241126,100500,40012678,1634,1634,1634,1634,30
|
|
20241126,100400,39963658,1634,1634,1634,1634,0
|
|
20241126,100300,39963658,1634,1634,1634,1634,1
|
|
20241126,100200,39962024,1634,1634,1634,1634,898
|
|
20241126,100100,38494692,1634,1633,1634,1633,1700
|
|
20241126,100000,35717064,1633,1633,1633,1633,0
|
|
20241126,095900,35717064,1633,1633,1633,1633,0
|
|
20241126,095800,35717064,1633,1632,1633,1632,309
|
|
20241126,095700,35212766,1632,1632,1632,1632,1
|
|
20241126,095600,35211134,1633,1633,1633,1633,187
|
|
20241126,095500,34905763,1633,1633,1633,1633,60
|
|
20241126,095400,34807783,1633,1634,1634,1633,263
|
|
20241126,095300,34378073,1634,1634,1634,1634,1068
|
|
20241126,095200,32632961,1645,1645,1645,1645,0
|
|
20241126,095100,32632961,1645,1645,1645,1645,15
|
|
20241126,095000,32608286,1634,1634,1634,1634,1
|
|
20241126,094900,32606652,1648,1648,1648,1648,0
|
|
20241126,094800,32606652,1648,1648,1648,1648,0
|
|
20241126,094700,32606652,1648,1648,1648,1648,0
|
|
20241126,094600,32606652,1648,1648,1648,1648,20
|
|
20241126,094500,32573692,1646,1646,1646,1646,0
|
|
20241126,094400,32573692,1646,1646,1646,1646,289
|
|
20241126,094300,32097998,1646,1646,1646,1646,200
|
|
20241126,094200,31768798,1645,1644,1645,1644,5000
|
|
20241126,094100,23543898,1645,1645,1645,1645,0
|
|
20241126,094000,23543898,1645,1645,1645,1645,1
|
|
20241126,093900,23542253,1645,1645,1645,1645,700
|
|
20241126,093800,22390753,1645,1645,1645,1645,0
|
|
20241126,093700,22390753,1645,1645,1645,1645,0
|
|
20241126,093600,22390753,1645,1645,1645,1645,13
|
|
20241126,093500,22369368,1645,1645,1645,1645,54
|
|
20241126,093400,22280538,1645,1644,1645,1644,307
|
|
20241126,093300,21775826,1644,1644,1644,1644,179
|
|
20241126,093200,21481550,1643,1643,1643,1643,0
|
|
20241126,093100,21481550,1643,1643,1643,1643,101
|
|
20241126,093000,21315607,1643,1643,1643,1643,0
|
|
20241126,092900,21315607,1643,1643,1643,1643,0
|
|
20241126,092800,21315607,1643,1643,1643,1643,5
|
|
20241126,092700,21307392,1643,1633,1643,1633,7
|
|
20241126,092600,21295951,1632,1632,1632,1632,0
|
|
20241126,092500,21295951,1632,1632,1632,1632,0
|
|
20241126,092400,21295951,1632,1632,1632,1632,241
|
|
20241126,092300,20902639,1632,1632,1632,1632,1
|
|
20241126,092200,20901007,1632,1634,1634,1632,509
|
|
20241126,092100,20069778,1643,1643,1643,1643,0
|
|
20241126,092000,20069778,1643,1643,1643,1643,0
|
|
20241126,091900,20069778,1643,1643,1643,1643,0
|
|
20241126,091800,20069778,1643,1643,1643,1643,2
|
|
20241126,091700,20066492,1644,1644,1644,1644,0
|
|
20241126,091600,20066492,1644,1644,1644,1644,0
|
|
20241126,091500,20066492,1644,1644,1644,1644,400
|
|
20241126,091400,19408892,1644,1644,1644,1644,1700
|
|
20241126,091300,16614092,1631,1631,1631,1631,300
|
|
20241126,091200,16124792,1630,1640,1640,1630,100
|
|
20241126,091100,15961727,1645,1645,1645,1645,0
|
|
20241126,091000,15961727,1645,1645,1645,1645,0
|
|
20241126,090900,15961727,1645,1645,1645,1645,0
|
|
20241126,090800,15961727,1645,1645,1645,1645,20
|
|
20241126,090700,15928827,1645,1645,1645,1645,50
|
|
20241126,090600,15846577,1646,1648,1648,1646,3001
|
|
20241126,090500,10900931,1648,1633,1648,1624,79
|
|
20241126,090400,10771044,1650,1628,1650,1621,6376
|
|
20241126,090300,271680,1628,1628,1628,1628,1
|
|
20241126,090200,270052,1620,1620,1620,1620,1
|
|
20241126,090100,268432,1629,1628,1629,1628,11
|
|
20241126,090000,250523,1627,1629,1629,1620,154
|