587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184400,88620358,1610,1610,1610,1610,532
|
|
20241129,184300,88620358,1610,1610,1610,1610,0
|
|
20241129,184200,88620358,1610,1610,1610,1610,0
|
|
20241129,184100,88620358,1610,1610,1610,1610,0
|
|
20241129,184000,88620358,1610,1610,1610,1610,0
|
|
20241129,183900,88620358,1610,1610,1610,1610,0
|
|
20241129,183800,88620358,1610,1610,1610,1610,0
|
|
20241129,183700,88620358,1610,1610,1610,1610,0
|
|
20241129,183600,88620358,1610,1610,1610,1610,0
|
|
20241129,183500,88620358,1610,1610,1610,1610,0
|
|
20241129,183400,88620358,1610,1610,1610,1610,0
|
|
20241129,183300,88620358,1610,1610,1610,1610,0
|
|
20241129,183200,88620358,1610,1610,1610,1610,0
|
|
20241129,183100,88620358,1610,1610,1610,1610,0
|
|
20241129,183000,88620358,1610,1610,1610,1610,0
|
|
20241129,182900,88620358,1610,1610,1610,1610,0
|
|
20241129,182800,88620358,1610,1610,1610,1610,0
|
|
20241129,182700,88620358,1610,1610,1610,1610,0
|
|
20241129,182600,88620358,1610,1610,1610,1610,0
|
|
20241129,182500,88620358,1610,1610,1610,1610,0
|
|
20241129,182400,88620358,1610,1610,1610,1610,0
|
|
20241129,182300,88620358,1610,1610,1610,1610,0
|
|
20241129,182200,88620358,1610,1610,1610,1610,0
|
|
20241129,182100,88620358,1610,1610,1610,1610,0
|
|
20241129,182000,88620358,1610,1610,1610,1610,0
|
|
20241129,181900,88620358,1610,1610,1610,1610,0
|
|
20241129,181800,88620358,1610,1610,1610,1610,0
|
|
20241129,181700,88620358,1610,1610,1610,1610,0
|
|
20241129,181600,88620358,1610,1610,1610,1610,0
|
|
20241129,181500,88620358,1610,1610,1610,1610,0
|
|
20241129,181400,88620358,1610,1610,1610,1610,532
|
|
20241129,181300,88620358,1610,1610,1610,1610,0
|
|
20241129,181200,88620358,1610,1610,1610,1610,0
|
|
20241129,181100,88620358,1610,1610,1610,1610,0
|
|
20241129,181000,88620358,1610,1610,1610,1610,0
|
|
20241129,180900,88620358,1610,1610,1610,1610,0
|
|
20241129,180800,88620358,1610,1610,1610,1610,0
|
|
20241129,180700,88620358,1610,1610,1610,1610,0
|
|
20241129,180600,88620358,1610,1610,1610,1610,0
|
|
20241129,180500,88620358,1610,1610,1610,1610,0
|
|
20241129,180400,88620358,1610,1610,1610,1610,0
|
|
20241129,180300,88620358,1610,1610,1610,1610,0
|
|
20241129,180200,88620358,1610,1610,1610,1610,0
|
|
20241129,180100,88620358,1610,1610,1610,1610,0
|
|
20241129,180000,88620358,1610,1610,1610,1610,0
|
|
20241129,175900,88620358,1610,1610,1610,1610,0
|
|
20241129,175800,88620358,1610,1610,1610,1610,0
|
|
20241129,175700,88620358,1610,1610,1610,1610,0
|
|
20241129,175600,88620358,1610,1610,1610,1610,0
|
|
20241129,175500,88620358,1610,1610,1610,1610,0
|
|
20241129,175400,88620358,1610,1610,1610,1610,0
|
|
20241129,175300,88620358,1610,1610,1610,1610,0
|
|
20241129,175200,88620358,1610,1610,1610,1610,0
|
|
20241129,175100,88620358,1610,1610,1610,1610,0
|
|
20241129,175000,88620358,1610,1610,1610,1610,0
|
|
20241129,174900,88620358,1610,1610,1610,1610,0
|
|
20241129,174800,88620358,1610,1610,1610,1610,0
|
|
20241129,174700,88620358,1610,1610,1610,1610,0
|
|
20241129,174600,88620358,1610,1610,1610,1610,0
|
|
20241129,174500,88620358,1610,1610,1610,1610,0
|
|
20241129,174400,88620358,1610,1610,1610,1610,532
|
|
20241129,174300,88620358,1610,1610,1610,1610,0
|
|
20241129,174200,88620358,1610,1610,1610,1610,0
|
|
20241129,174100,88620358,1610,1610,1610,1610,0
|
|
20241129,174000,88620358,1610,1610,1610,1610,0
|
|
20241129,173900,88620358,1610,1610,1610,1610,0
|
|
20241129,173800,88620358,1610,1610,1610,1610,0
|
|
20241129,173700,88620358,1610,1610,1610,1610,0
|
|
20241129,173600,88620358,1610,1610,1610,1610,0
|
|
20241129,173500,88620358,1610,1610,1610,1610,0
|
|
20241129,173400,88620358,1610,1610,1610,1610,0
|
|
20241129,173300,88620358,1610,1610,1610,1610,0
|
|
20241129,173200,88620358,1610,1610,1610,1610,0
|
|
20241129,173100,88620358,1610,1610,1610,1610,0
|
|
20241129,173000,88620358,1610,1610,1610,1610,0
|
|
20241129,172900,88620358,1610,1610,1610,1610,0
|
|
20241129,172800,88620358,1610,1610,1610,1610,0
|
|
20241129,172700,88620358,1610,1610,1610,1610,0
|
|
20241129,172600,88620358,1610,1610,1610,1610,0
|
|
20241129,172500,88620358,1610,1610,1610,1610,0
|
|
20241129,172400,88620358,1610,1610,1610,1610,0
|
|
20241129,172300,88620358,1610,1610,1610,1610,0
|
|
20241129,172200,88620358,1610,1610,1610,1610,0
|
|
20241129,172100,88620358,1610,1610,1610,1610,0
|
|
20241129,172000,88620358,1610,1610,1610,1610,0
|
|
20241129,171900,88620358,1610,1610,1610,1610,0
|
|
20241129,171800,88620358,1610,1610,1610,1610,0
|
|
20241129,171700,88620358,1610,1610,1610,1610,0
|
|
20241129,171600,88620358,1610,1610,1610,1610,0
|
|
20241129,171500,88620358,1610,1610,1610,1610,0
|
|
20241129,171400,88620358,1610,1610,1610,1610,532
|
|
20241129,171300,88620358,1610,1610,1610,1610,0
|
|
20241129,171200,88620358,1610,1610,1610,1610,0
|
|
20241129,171100,88620358,1610,1610,1610,1610,0
|
|
20241129,171000,88620358,1610,1610,1610,1610,0
|
|
20241129,170900,88620358,1610,1610,1610,1610,0
|
|
20241129,170800,88620358,1610,1610,1610,1610,0
|
|
20241129,170700,88620358,1610,1610,1610,1610,0
|
|
20241129,170600,88620358,1610,1610,1610,1610,0
|
|
20241129,170500,88620358,1610,1610,1610,1610,0
|
|
20241129,170400,88620358,1610,1610,1610,1610,0
|
|
20241129,170300,88620358,1610,1610,1610,1610,0
|
|
20241129,170200,88620358,1610,1610,1610,1610,0
|
|
20241129,170100,88620358,1610,1610,1610,1610,0
|
|
20241129,170000,88620358,1610,1610,1610,1610,0
|
|
20241129,165900,88620358,1610,1610,1610,1610,0
|
|
20241129,165800,88620358,1610,1610,1610,1610,0
|
|
20241129,165700,88620358,1610,1610,1610,1610,0
|
|
20241129,165600,88620358,1610,1610,1610,1610,0
|
|
20241129,165500,88620358,1610,1610,1610,1610,0
|
|
20241129,165400,88620358,1610,1610,1610,1610,0
|
|
20241129,165300,88620358,1610,1610,1610,1610,0
|
|
20241129,165200,88620358,1610,1610,1610,1610,0
|
|
20241129,165100,88620358,1610,1610,1610,1610,0
|
|
20241129,165000,88620358,1610,1610,1610,1610,0
|
|
20241129,164900,88620358,1610,1610,1610,1610,0
|
|
20241129,164800,88620358,1610,1610,1610,1610,0
|
|
20241129,164700,88620358,1610,1610,1610,1610,0
|
|
20241129,164600,88620358,1610,1610,1610,1610,0
|
|
20241129,164500,88620358,1610,1610,1610,1610,0
|
|
20241129,164400,88620358,1610,1610,1610,1610,532
|
|
20241129,164300,88620358,1610,1610,1610,1610,0
|
|
20241129,164200,88620358,1610,1610,1610,1610,0
|
|
20241129,164100,88620358,1610,1610,1610,1610,0
|
|
20241129,164000,88620358,1610,1610,1610,1610,0
|
|
20241129,163900,88620358,1610,1610,1610,1610,0
|
|
20241129,163800,88620358,1610,1610,1610,1610,0
|
|
20241129,163700,88620358,1610,1610,1610,1610,0
|
|
20241129,163600,88620358,1610,1610,1610,1610,0
|
|
20241129,163500,88620358,1610,1610,1610,1610,0
|
|
20241129,163400,88620358,1610,1610,1610,1610,0
|
|
20241129,163300,88620358,1610,1610,1610,1610,0
|
|
20241129,163200,88620358,1610,1610,1610,1610,0
|
|
20241129,163100,88620358,1610,1610,1610,1610,0
|
|
20241129,163000,88620358,1610,1610,1610,1610,0
|
|
20241129,162900,88620358,1610,1610,1610,1610,0
|
|
20241129,162800,88620358,1610,1610,1610,1610,0
|
|
20241129,162700,88620358,1610,1610,1610,1610,0
|
|
20241129,162600,88620358,1610,1610,1610,1610,0
|
|
20241129,162500,88620358,1610,1610,1610,1610,0
|
|
20241129,162400,88620358,1610,1610,1610,1610,0
|
|
20241129,162300,88620358,1610,1610,1610,1610,0
|
|
20241129,162200,88620358,1610,1610,1610,1610,0
|
|
20241129,162100,88620358,1610,1610,1610,1610,0
|
|
20241129,162000,88620358,1610,1610,1610,1610,0
|
|
20241129,161900,88620358,1610,1610,1610,1610,0
|
|
20241129,161800,88620358,1610,1610,1610,1610,0
|
|
20241129,161700,88620358,1610,1610,1610,1610,0
|
|
20241129,161600,88620358,1610,1610,1610,1610,0
|
|
20241129,161500,88620358,1610,1610,1610,1610,0
|
|
20241129,161400,88620358,1610,1610,1610,1610,532
|
|
20241129,161300,88620358,1610,1610,1610,1610,0
|
|
20241129,161200,88620358,1610,1610,1610,1610,0
|
|
20241129,161100,88620358,1610,1610,1610,1610,0
|
|
20241129,161000,88620358,1610,1610,1610,1610,0
|
|
20241129,160900,88620358,1610,1610,1610,1610,0
|
|
20241129,160800,88620358,1610,1610,1610,1610,0
|
|
20241129,160700,88620358,1610,1610,1610,1610,0
|
|
20241129,160600,88620358,1610,1610,1610,1610,0
|
|
20241129,160500,88620358,1610,1610,1610,1610,0
|
|
20241129,160400,88620358,1610,1610,1610,1610,0
|
|
20241129,160300,88620358,1610,1610,1610,1610,0
|
|
20241129,160200,88620358,1610,1610,1610,1610,0
|
|
20241129,160100,88620358,1610,1610,1610,1610,0
|
|
20241129,160000,88620358,1610,1610,1610,1610,0
|
|
20241129,155900,88620358,1610,1610,1610,1610,0
|
|
20241129,155800,88620358,1610,1610,1610,1610,0
|
|
20241129,155700,88620358,1610,1610,1610,1610,0
|
|
20241129,155600,88620358,1610,1610,1610,1610,0
|
|
20241129,155500,88620358,1610,1610,1610,1610,0
|
|
20241129,155400,88620358,1610,1610,1610,1610,0
|
|
20241129,155300,88620358,1610,1610,1610,1610,0
|
|
20241129,155200,88620358,1610,1610,1610,1610,0
|
|
20241129,155100,88620358,1610,1610,1610,1610,0
|
|
20241129,155000,88620358,1610,1610,1610,1610,0
|
|
20241129,154900,88620358,1610,1610,1610,1610,0
|
|
20241129,154800,88620358,1610,1610,1610,1610,0
|
|
20241129,154700,88620358,1610,1610,1610,1610,0
|
|
20241129,154600,88620358,1610,1610,1610,1610,0
|
|
20241129,154500,88620358,1610,1610,1610,1610,0
|
|
20241129,154400,88620358,1610,1610,1610,1610,532
|
|
20241129,154300,88620358,1610,1610,1610,1610,0
|
|
20241129,154200,88620358,1610,1610,1610,1610,0
|
|
20241129,154100,88620358,1610,1610,1610,1610,0
|
|
20241129,154000,88620358,1610,1610,1610,1610,0
|
|
20241129,153900,88620358,1610,1610,1610,1610,0
|
|
20241129,153800,88620358,1610,1610,1610,1610,0
|
|
20241129,153700,88620358,1610,1610,1610,1610,0
|
|
20241129,153600,88620358,1610,1610,1610,1610,0
|
|
20241129,153500,88620358,1610,1610,1610,1610,0
|
|
20241129,153400,88620358,1610,1610,1610,1610,0
|
|
20241129,153300,88620358,1610,1610,1610,1610,0
|
|
20241129,153200,88620358,1610,1610,1610,1610,0
|
|
20241129,153100,88620358,1610,1610,1610,1610,0
|
|
20241129,153000,88620358,1610,1610,1610,1610,532
|
|
20241129,152900,87763838,1610,1610,1610,1610,0
|
|
20241129,152800,87763838,1610,1610,1610,1610,0
|
|
20241129,152700,87763838,1610,1610,1610,1610,0
|
|
20241129,152600,87763838,1610,1610,1610,1610,0
|
|
20241129,152500,87763838,1610,1610,1610,1610,0
|
|
20241129,152400,87763838,1610,1610,1610,1610,0
|
|
20241129,152300,87763838,1610,1610,1610,1610,0
|
|
20241129,152200,87763838,1610,1610,1610,1610,0
|
|
20241129,152100,87763838,1610,1610,1610,1610,0
|
|
20241129,152000,87763838,1610,1610,1610,1610,0
|
|
20241129,151900,87763838,1610,1610,1610,1610,6
|
|
20241129,151800,87754178,1605,1609,1609,1605,90
|
|
20241129,151700,87609582,1610,1610,1610,1610,201
|
|
20241129,151600,87285972,1611,1611,1611,1611,0
|
|
20241129,151500,87285972,1611,1611,1611,1611,0
|
|
20241129,151400,87285972,1611,1611,1611,1611,0
|
|
20241129,151300,87285972,1611,1611,1611,1611,0
|
|
20241129,151200,87285972,1611,1611,1611,1611,0
|
|
20241129,151100,87285972,1611,1611,1611,1611,0
|
|
20241129,151000,87285972,1611,1611,1611,1611,0
|
|
20241129,150900,87285972,1611,1611,1611,1611,0
|
|
20241129,150800,87285972,1611,1611,1611,1611,0
|
|
20241129,150700,87285972,1611,1611,1611,1611,0
|
|
20241129,150600,87285972,1611,1611,1611,1611,0
|
|
20241129,150500,87285972,1611,1611,1611,1611,0
|
|
20241129,150400,87285972,1611,1610,1611,1610,503
|
|
20241129,150300,86476139,1611,1611,1611,1611,0
|
|
20241129,150200,86476139,1611,1611,1611,1611,0
|
|
20241129,150100,86476139,1611,1611,1611,1611,0
|
|
20241129,150000,86476139,1611,1611,1611,1611,1
|
|
20241129,145900,86474528,1611,1611,1611,1611,0
|
|
20241129,145800,86474528,1611,1611,1611,1611,0
|
|
20241129,145700,86474528,1611,1611,1611,1611,1
|
|
20241129,145600,86472917,1611,1611,1611,1611,11
|
|
20241129,145500,86455196,1611,1611,1611,1611,0
|
|
20241129,145400,86455196,1611,1611,1611,1611,1
|
|
20241129,145300,86453585,1610,1610,1610,1610,133
|
|
20241129,145200,86239455,1611,1610,1611,1610,368
|
|
20241129,145100,85646974,1611,1611,1611,1611,0
|
|
20241129,145000,85646974,1611,1611,1611,1611,0
|
|
20241129,144900,85646974,1611,1611,1611,1611,0
|
|
20241129,144800,85646974,1611,1611,1611,1611,0
|
|
20241129,144700,85646974,1611,1611,1611,1611,0
|
|
20241129,144600,85646974,1611,1611,1611,1611,0
|
|
20241129,144500,85646974,1611,1604,1611,1604,61
|
|
20241129,144400,85549123,1617,1617,1617,1617,0
|
|
20241129,144300,85549123,1617,1617,1617,1617,0
|
|
20241129,144200,85549123,1617,1617,1617,1617,0
|
|
20241129,144100,85549123,1617,1617,1617,1617,0
|
|
20241129,144000,85549123,1617,1617,1617,1617,1
|
|
20241129,143900,85547506,1603,1603,1603,1603,1
|
|
20241129,143800,85545903,1618,1618,1618,1618,0
|
|
20241129,143700,85545903,1618,1618,1618,1618,0
|
|
20241129,143600,85545903,1618,1618,1618,1618,0
|
|
20241129,143500,85545903,1618,1618,1618,1618,0
|
|
20241129,143400,85545903,1618,1618,1618,1618,0
|
|
20241129,143300,85545903,1618,1619,1619,1602,1318
|
|
20241129,143200,83429307,1612,1616,1616,1612,391
|
|
20241129,143100,82798375,1619,1616,1619,1616,12
|
|
20241129,143000,82778980,1620,1620,1620,1620,0
|
|
20241129,142900,82778980,1620,1620,1620,1620,0
|
|
20241129,142800,82778980,1620,1620,1620,1620,0
|
|
20241129,142700,82778980,1620,1620,1620,1620,0
|
|
20241129,142600,82778980,1620,1620,1620,1620,0
|
|
20241129,142500,82778980,1620,1620,1620,1620,0
|
|
20241129,142400,82778980,1620,1620,1620,1620,0
|
|
20241129,142300,82778980,1620,1620,1620,1620,0
|
|
20241129,142200,82778980,1620,1620,1620,1620,0
|
|
20241129,142100,82778980,1620,1620,1620,1620,0
|
|
20241129,142000,82778980,1620,1620,1620,1620,0
|
|
20241129,141900,82778980,1620,1620,1620,1620,0
|
|
20241129,141800,82778980,1620,1620,1620,1620,0
|
|
20241129,141700,82778980,1620,1620,1620,1620,0
|
|
20241129,141600,82778980,1620,1620,1620,1620,0
|
|
20241129,141500,82778980,1620,1620,1620,1620,0
|
|
20241129,141400,82778980,1620,1620,1620,1620,1
|
|
20241129,141300,82777360,1620,1611,1620,1611,11
|
|
20241129,141200,82759630,1621,1621,1621,1621,0
|
|
20241129,141100,82759630,1621,1621,1621,1621,107
|
|
20241129,141000,82586183,1622,1622,1622,1622,0
|
|
20241129,140900,82586183,1622,1622,1622,1622,0
|
|
20241129,140800,82586183,1622,1622,1622,1622,0
|
|
20241129,140700,82586183,1622,1622,1622,1622,0
|
|
20241129,140600,82586183,1622,1622,1622,1622,0
|
|
20241129,140500,82586183,1622,1622,1622,1622,0
|
|
20241129,140400,82586183,1622,1622,1622,1622,0
|
|
20241129,140300,82586183,1622,1622,1622,1622,106
|
|
20241129,140200,82414251,1622,1622,1622,1622,0
|
|
20241129,140100,82414251,1622,1622,1622,1622,0
|
|
20241129,140000,82414251,1622,1622,1622,1622,0
|
|
20241129,135900,82414251,1622,1622,1622,1622,0
|
|
20241129,135800,82414251,1622,1622,1622,1622,2
|
|
20241129,135700,82411007,1621,1621,1621,1621,222
|
|
20241129,135600,82051145,1621,1621,1621,1621,0
|
|
20241129,135500,82051145,1621,1612,1621,1608,3701
|
|
20241129,135400,76094110,1622,1622,1622,1622,2
|
|
20241129,135300,76090866,1621,1621,1621,1621,1020
|
|
20241129,135200,74437446,1621,1621,1621,1621,0
|
|
20241129,135100,74437446,1621,1621,1621,1621,0
|
|
20241129,135000,74437446,1621,1619,1621,1619,58
|
|
20241129,134900,74343514,1621,1621,1621,1621,0
|
|
20241129,134800,74343514,1621,1621,1621,1621,0
|
|
20241129,134700,74343514,1621,1621,1621,1621,0
|
|
20241129,134600,74343514,1621,1621,1621,1621,0
|
|
20241129,134500,74343514,1621,1621,1621,1621,47
|
|
20241129,134400,74267327,1621,1621,1621,1621,1
|
|
20241129,134300,74265706,1621,1621,1621,1621,0
|
|
20241129,134200,74265706,1621,1621,1621,1621,0
|
|
20241129,134100,74265706,1621,1621,1621,1621,0
|
|
20241129,134000,74265706,1621,1621,1621,1621,0
|
|
20241129,133900,74265706,1621,1621,1621,1621,18
|
|
20241129,133800,74236528,1621,1620,1621,1620,358
|
|
20241129,133700,73656510,1620,1620,1620,1620,102
|
|
20241129,133600,73491270,1620,1620,1620,1620,1837
|
|
20241129,133500,70515330,1620,1620,1620,1620,0
|
|
20241129,133400,70515330,1620,1620,1620,1620,0
|
|
20241129,133300,70515330,1620,1620,1620,1620,0
|
|
20241129,133200,70515330,1620,1620,1620,1620,0
|
|
20241129,133100,70515330,1620,1616,1620,1616,51
|
|
20241129,133000,70432910,1616,1616,1616,1616,0
|
|
20241129,132900,70432910,1616,1616,1616,1616,0
|
|
20241129,132800,70432910,1616,1616,1616,1616,0
|
|
20241129,132700,70432910,1616,1616,1616,1616,0
|
|
20241129,132600,70432910,1616,1616,1616,1616,0
|
|
20241129,132500,70432910,1616,1616,1616,1616,0
|
|
20241129,132400,70432910,1616,1616,1616,1616,0
|
|
20241129,132300,70432910,1616,1616,1616,1616,0
|
|
20241129,132200,70432910,1616,1610,1616,1610,3407
|
|
20241129,132100,64947634,1616,1616,1616,1616,0
|
|
20241129,132000,64947634,1616,1615,1616,1615,64
|
|
20241129,131900,64844211,1607,1612,1613,1607,566
|
|
20241129,131800,63931648,1612,1612,1612,1612,0
|
|
20241129,131700,63931648,1612,1609,1612,1609,423
|
|
20241129,131600,63251038,1609,1609,1609,1609,0
|
|
20241129,131500,63251038,1609,1609,1609,1609,0
|
|
20241129,131400,63251038,1609,1609,1609,1609,0
|
|
20241129,131300,63251038,1609,1609,1609,1609,0
|
|
20241129,131200,63251038,1609,1609,1609,1609,0
|
|
20241129,131100,63251038,1609,1609,1609,1609,0
|
|
20241129,131000,63251038,1609,1609,1609,1609,0
|
|
20241129,130900,63251038,1609,1609,1609,1609,0
|
|
20241129,130800,63251038,1609,1609,1609,1609,0
|
|
20241129,130700,63251038,1609,1609,1609,1609,0
|
|
20241129,130600,63251038,1609,1609,1609,1609,0
|
|
20241129,130500,63251038,1609,1609,1609,1609,0
|
|
20241129,130400,63251038,1609,1609,1609,1609,0
|
|
20241129,130300,63251038,1609,1609,1609,1609,3
|
|
20241129,130200,63246211,1609,1609,1609,1609,20
|
|
20241129,130100,63214031,1609,1609,1609,1609,0
|
|
20241129,130000,63214031,1609,1609,1609,1609,0
|
|
20241129,125900,63214031,1609,1609,1609,1609,0
|
|
20241129,125800,63214031,1609,1609,1609,1609,0
|
|
20241129,125700,63214031,1609,1609,1609,1609,0
|
|
20241129,125600,63214031,1609,1609,1609,1609,0
|
|
20241129,125500,63214031,1609,1609,1609,1609,0
|
|
20241129,125400,63214031,1609,1609,1609,1609,0
|
|
20241129,125300,63214031,1609,1609,1609,1609,0
|
|
20241129,125200,63214031,1609,1609,1609,1609,0
|
|
20241129,125100,63214031,1609,1609,1609,1609,0
|
|
20241129,125000,63214031,1609,1609,1609,1609,1
|
|
20241129,124900,63212422,1608,1608,1608,1608,0
|
|
20241129,124800,63212422,1608,1608,1608,1608,30
|
|
20241129,124700,63164182,1609,1609,1609,1609,0
|
|
20241129,124600,63164182,1609,1609,1609,1609,1
|
|
20241129,124500,63162573,1609,1609,1609,1609,0
|
|
20241129,124400,63162573,1609,1606,1609,1606,287
|
|
20241129,124300,62701648,1604,1604,1604,1604,182
|
|
20241129,124200,62409720,1604,1604,1604,1604,0
|
|
20241129,124100,62409720,1604,1604,1604,1604,2
|
|
20241129,124000,62406512,1603,1603,1603,1603,657
|
|
20241129,123900,61353341,1603,1603,1603,1603,1
|
|
20241129,123800,61351738,1602,1602,1602,1602,30
|
|
20241129,123700,61303678,1602,1602,1602,1602,403
|
|
20241129,123600,60658072,1602,1602,1602,1602,0
|
|
20241129,123500,60658072,1602,1601,1602,1601,1795
|
|
20241129,123400,57784276,1601,1601,1601,1601,0
|
|
20241129,123300,57784276,1601,1601,1601,1601,0
|
|
20241129,123200,57784276,1601,1601,1601,1601,1
|
|
20241129,123100,57782675,1601,1601,1601,1601,0
|
|
20241129,123000,57782675,1601,1601,1601,1601,0
|
|
20241129,122900,57782675,1601,1601,1601,1601,0
|
|
20241129,122800,57782675,1601,1601,1601,1601,0
|
|
20241129,122700,57782675,1601,1600,1601,1600,185
|
|
20241129,122600,57486674,1601,1601,1601,1601,0
|
|
20241129,122500,57486674,1601,1601,1601,1601,0
|
|
20241129,122400,57486674,1601,1601,1601,1601,0
|
|
20241129,122300,57486674,1601,1601,1601,1601,20
|
|
20241129,122200,57454654,1600,1600,1600,1600,332
|
|
20241129,122100,56923454,1601,1601,1601,1601,0
|
|
20241129,122000,56923454,1601,1601,1601,1601,1
|
|
20241129,121900,56921853,1601,1600,1601,1600,512
|
|
20241129,121800,56102652,1599,1599,1599,1599,15
|
|
20241129,121700,56078667,1600,1600,1600,1600,1
|
|
20241129,121600,56077067,1600,1600,1600,1600,0
|
|
20241129,121500,56077067,1600,1600,1600,1600,0
|
|
20241129,121400,56077067,1600,1600,1600,1600,0
|
|
20241129,121300,56077067,1600,1600,1600,1600,0
|
|
20241129,121200,56077067,1600,1600,1600,1600,0
|
|
20241129,121100,56077067,1600,1600,1600,1600,12
|
|
20241129,121000,56057867,1600,1600,1600,1600,0
|
|
20241129,120900,56057867,1600,1600,1600,1600,0
|
|
20241129,120800,56057867,1600,1600,1600,1600,0
|
|
20241129,120700,56057867,1600,1600,1600,1600,0
|
|
20241129,120600,56057867,1600,1600,1600,1600,0
|
|
20241129,120500,56057867,1600,1600,1600,1600,0
|
|
20241129,120400,56057867,1600,1600,1600,1600,0
|
|
20241129,120300,56057867,1600,1600,1600,1600,0
|
|
20241129,120200,56057867,1600,1600,1600,1600,0
|
|
20241129,120100,56057867,1600,1600,1600,1600,0
|
|
20241129,120000,56057867,1600,1600,1600,1600,0
|
|
20241129,115900,56057867,1600,1600,1600,1600,0
|
|
20241129,115800,56057867,1600,1600,1600,1600,2715
|
|
20241129,115700,51713867,1601,1601,1601,1601,0
|
|
20241129,115600,51713867,1601,1601,1601,1601,1
|
|
20241129,115500,51712266,1601,1600,1601,1600,2
|
|
20241129,115400,51709065,1600,1600,1600,1600,187
|
|
20241129,115300,51409865,1601,1600,1601,1600,11
|
|
20241129,115200,51392264,1601,1601,1601,1601,0
|
|
20241129,115100,51392264,1601,1601,1601,1601,887
|
|
20241129,115000,49972177,1602,1602,1602,1602,0
|
|
20241129,114900,49972177,1602,1602,1602,1602,0
|
|
20241129,114800,49972177,1602,1602,1602,1602,0
|
|
20241129,114700,49972177,1602,1602,1602,1602,0
|
|
20241129,114600,49972177,1602,1602,1602,1602,0
|
|
20241129,114500,49972177,1602,1602,1602,1602,0
|
|
20241129,114400,49972177,1602,1602,1602,1602,0
|
|
20241129,114300,49972177,1602,1602,1602,1602,0
|
|
20241129,114200,49972177,1602,1602,1602,1602,1
|
|
20241129,114100,49970575,1603,1603,1603,1603,0
|
|
20241129,114000,49970575,1603,1603,1603,1603,0
|
|
20241129,113900,49970575,1603,1603,1603,1603,0
|
|
20241129,113800,49970575,1603,1603,1603,1603,0
|
|
20241129,113700,49970575,1603,1603,1603,1603,1
|
|
20241129,113600,49968972,1601,1601,1601,1601,2
|
|
20241129,113500,49965770,1603,1603,1603,1603,2
|
|
20241129,113400,49962564,1603,1603,1603,1603,0
|
|
20241129,113300,49962564,1603,1603,1603,1603,0
|
|
20241129,113200,49962564,1603,1603,1603,1603,0
|
|
20241129,113100,49962564,1603,1603,1603,1603,0
|
|
20241129,113000,49962564,1603,1603,1603,1603,0
|
|
20241129,112900,49962564,1603,1603,1603,1603,0
|
|
20241129,112800,49962564,1603,1603,1603,1603,0
|
|
20241129,112700,49962564,1603,1603,1603,1603,0
|
|
20241129,112600,49962564,1603,1603,1603,1603,0
|
|
20241129,112500,49962564,1603,1603,1603,1603,0
|
|
20241129,112400,49962564,1603,1603,1603,1603,0
|
|
20241129,112300,49962564,1603,1603,1603,1603,1
|
|
20241129,112200,49960961,1602,1602,1602,1602,0
|
|
20241129,112100,49960961,1602,1602,1602,1602,0
|
|
20241129,112000,49960961,1602,1602,1602,1602,36
|
|
20241129,111900,49903289,1603,1603,1603,1603,0
|
|
20241129,111800,49903289,1603,1603,1603,1603,0
|
|
20241129,111700,49903289,1603,1603,1603,1603,0
|
|
20241129,111600,49903289,1603,1603,1603,1603,0
|
|
20241129,111500,49903289,1603,1603,1603,1603,0
|
|
20241129,111400,49903289,1603,1603,1603,1603,0
|
|
20241129,111300,49903289,1603,1603,1603,1603,0
|
|
20241129,111200,49903289,1603,1603,1603,1603,0
|
|
20241129,111100,49903289,1603,1603,1603,1603,228
|
|
20241129,111000,49537805,1603,1603,1603,1603,0
|
|
20241129,110900,49537805,1603,1603,1603,1603,0
|
|
20241129,110800,49537805,1603,1603,1603,1603,0
|
|
20241129,110700,49537805,1603,1603,1603,1603,1
|
|
20241129,110600,49536202,1603,1603,1603,1603,0
|
|
20241129,110500,49536202,1603,1603,1603,1603,0
|
|
20241129,110400,49536202,1603,1603,1603,1603,0
|
|
20241129,110300,49536202,1603,1603,1603,1603,0
|
|
20241129,110200,49536202,1603,1603,1603,1603,0
|
|
20241129,110100,49536202,1603,1603,1603,1603,0
|
|
20241129,110000,49536202,1603,1603,1603,1603,0
|
|
20241129,105900,49536202,1603,1603,1603,1603,0
|
|
20241129,105800,49536202,1603,1603,1603,1603,0
|
|
20241129,105700,49536202,1603,1603,1603,1603,0
|
|
20241129,105600,49536202,1603,1603,1603,1603,0
|
|
20241129,105500,49536202,1603,1603,1603,1603,0
|
|
20241129,105400,49536202,1603,1603,1603,1603,0
|
|
20241129,105300,49536202,1603,1603,1603,1603,0
|
|
20241129,105200,49536202,1603,1603,1603,1603,0
|
|
20241129,105100,49536202,1603,1603,1603,1603,0
|
|
20241129,105000,49536202,1603,1603,1603,1603,0
|
|
20241129,104900,49536202,1603,1603,1603,1603,0
|
|
20241129,104800,49536202,1603,1603,1603,1603,1
|
|
20241129,104700,49534599,1602,1602,1602,1602,25
|
|
20241129,104600,49494549,1602,1602,1602,1602,0
|
|
20241129,104500,49494549,1602,1602,1602,1602,0
|
|
20241129,104400,49494549,1602,1602,1602,1602,0
|
|
20241129,104300,49494549,1602,1602,1602,1602,0
|
|
20241129,104200,49494549,1602,1602,1602,1602,0
|
|
20241129,104100,49494549,1602,1602,1602,1602,0
|
|
20241129,104000,49494549,1602,1602,1602,1602,20
|
|
20241129,103900,49462509,1603,1603,1603,1603,0
|
|
20241129,103800,49462509,1603,1603,1603,1603,0
|
|
20241129,103700,49462509,1603,1603,1603,1603,0
|
|
20241129,103600,49462509,1603,1603,1603,1603,0
|
|
20241129,103500,49462509,1603,1602,1603,1602,10
|
|
20241129,103400,49446488,1602,1602,1602,1602,1
|
|
20241129,103300,49444886,1602,1602,1602,1602,490
|
|
20241129,103200,48659906,1603,1603,1603,1603,500
|
|
20241129,103100,47858406,1603,1603,1603,1603,51
|
|
20241129,103000,47776653,1603,1603,1603,1603,30
|
|
20241129,102900,47728563,1603,1603,1603,1603,1
|
|
20241129,102800,47726960,1602,1602,1602,1602,0
|
|
20241129,102700,47726960,1602,1602,1602,1602,10
|
|
20241129,102600,47710940,1602,1602,1602,1602,0
|
|
20241129,102500,47710940,1602,1602,1602,1602,1
|
|
20241129,102400,47709338,1602,1602,1602,1602,1
|
|
20241129,102300,47707736,1600,1602,1602,1600,603
|
|
20241129,102200,46742930,1602,1602,1602,1602,0
|
|
20241129,102100,46742930,1602,1602,1602,1602,0
|
|
20241129,102000,46742930,1602,1602,1602,1602,1
|
|
20241129,101900,46741328,1600,1600,1600,1600,6
|
|
20241129,101800,46731728,1603,1603,1603,1603,0
|
|
20241129,101700,46731728,1603,1603,1603,1603,0
|
|
20241129,101600,46731728,1603,1603,1603,1603,0
|
|
20241129,101500,46731728,1603,1603,1603,1603,0
|
|
20241129,101400,46731728,1603,1603,1603,1603,100
|
|
20241129,101300,46571428,1603,1600,1603,1600,200
|
|
20241129,101200,46250949,1592,1592,1592,1592,0
|
|
20241129,101100,46250949,1592,1592,1592,1592,0
|
|
20241129,101000,46250949,1592,1592,1592,1592,95
|
|
20241129,100900,46099709,1598,1598,1598,1598,0
|
|
20241129,100800,46099709,1598,1592,1598,1592,716
|
|
20241129,100700,44955547,1600,1600,1600,1600,0
|
|
20241129,100600,44955547,1600,1600,1600,1600,1
|
|
20241129,100500,44953947,1591,1596,1596,1591,1240
|
|
20241129,100400,42980577,1595,1595,1595,1595,0
|
|
20241129,100300,42980577,1595,1600,1600,1595,10
|
|
20241129,100200,42964622,1600,1600,1600,1600,31
|
|
20241129,100100,42915022,1600,1600,1600,1600,116
|
|
20241129,100000,42729422,1600,1600,1600,1600,8
|
|
20241129,095900,42716622,1600,1600,1600,1600,1
|
|
20241129,095800,42715022,1601,1601,1601,1601,10
|
|
20241129,095700,42699012,1601,1601,1601,1601,0
|
|
20241129,095600,42699012,1601,1601,1601,1601,0
|
|
20241129,095500,42699012,1601,1601,1601,1601,0
|
|
20241129,095400,42699012,1601,1601,1601,1601,0
|
|
20241129,095300,42699012,1601,1601,1601,1601,0
|
|
20241129,095200,42699012,1601,1601,1601,1601,0
|
|
20241129,095100,42699012,1601,1601,1601,1590,64
|
|
20241129,095000,42597185,1594,1595,1595,1594,86
|
|
20241129,094900,42460071,1601,1601,1601,1601,0
|
|
20241129,094800,42460071,1601,1601,1601,1601,27
|
|
20241129,094700,42416844,1601,1597,1601,1595,5221
|
|
20241129,094600,34085133,1597,1601,1601,1597,1526
|
|
20241129,094500,31645165,1600,1602,1602,1600,87
|
|
20241129,094400,31505963,1602,1602,1602,1602,7
|
|
20241129,094300,31494749,1602,1602,1602,1602,0
|
|
20241129,094200,31494749,1602,1602,1602,1600,792
|
|
20241129,094100,30227523,1602,1602,1602,1600,2053
|
|
20241129,094000,26942454,1602,1602,1602,1602,1
|
|
20241129,093900,26940852,1602,1602,1602,1601,81
|
|
20241129,093800,26811169,1603,1601,1603,1601,32
|
|
20241129,093700,26759875,1601,1601,1601,1601,0
|
|
20241129,093600,26759875,1601,1601,1601,1601,86
|
|
20241129,093500,26622189,1603,1606,1606,1603,1300
|
|
20241129,093400,24535819,1607,1607,1607,1607,1
|
|
20241129,093300,24534212,1609,1609,1609,1605,502
|
|
20241129,093200,23727080,1609,1609,1609,1609,0
|
|
20241129,093100,23727080,1609,1609,1609,1609,16
|
|
20241129,093000,23701336,1609,1609,1609,1609,2
|
|
20241129,092900,23698118,1609,1609,1609,1607,698
|
|
20241129,092800,22576428,1609,1609,1609,1608,605
|
|
20241129,092700,21603586,1609,1609,1609,1609,4
|
|
20241129,092600,21597150,1609,1613,1613,1609,6033
|
|
20241129,092500,11880572,1620,1620,1620,1620,1
|
|
20241129,092400,11878952,1620,1620,1620,1620,0
|
|
20241129,092300,11878952,1620,1620,1620,1620,1
|
|
20241129,092200,11877332,1621,1621,1621,1621,0
|
|
20241129,092100,11877332,1621,1621,1621,1621,201
|
|
20241129,092000,11551511,1621,1623,1623,1621,3
|
|
20241129,091900,11546646,1613,1614,1614,1613,14
|
|
20241129,091800,11524063,1629,1629,1629,1629,0
|
|
20241129,091700,11524063,1629,1629,1629,1629,0
|
|
20241129,091600,11524063,1629,1629,1629,1629,0
|
|
20241129,091500,11524063,1629,1629,1629,1629,0
|
|
20241129,091400,11524063,1629,1629,1629,1629,1
|
|
20241129,091300,11522434,1633,1633,1633,1633,0
|
|
20241129,091200,11522434,1633,1633,1633,1633,123
|
|
20241129,091100,11321575,1635,1635,1635,1635,0
|
|
20241129,091000,11321575,1635,1615,1635,1615,7
|
|
20241129,090900,11310250,1635,1621,1635,1618,3055
|
|
20241129,090800,6357435,1635,1624,1635,1621,1213
|
|
20241129,090700,4390814,1637,1637,1637,1637,6
|
|
20241129,090600,4380992,1637,1637,1637,1637,0
|
|
20241129,090500,4380992,1637,1626,1637,1620,1096
|
|
20241129,090400,2601940,1637,1636,1637,1634,706
|
|
20241129,090300,1446226,1639,1639,1639,1639,0
|
|
20241129,090200,1446226,1639,1639,1639,1639,0
|
|
20241129,090100,1446226,1639,1632,1639,1631,674
|
|
20241129,090000,346864,1632,1640,1640,1632,212
|