596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185300,454120643,1002,1002,1002,1002,3636
|
|
20241126,185200,454120643,1002,1002,1002,1002,0
|
|
20241126,185100,454120643,1002,1002,1002,1002,0
|
|
20241126,185000,454120643,1002,1002,1002,1002,0
|
|
20241126,184900,454120643,1002,1002,1002,1002,0
|
|
20241126,184800,454120643,1002,1002,1002,1002,0
|
|
20241126,184700,454120643,1002,1002,1002,1002,0
|
|
20241126,184600,454120643,1002,1002,1002,1002,0
|
|
20241126,184500,454120643,1002,1002,1002,1002,0
|
|
20241126,184400,454120643,1002,1002,1002,1002,0
|
|
20241126,184300,454120643,1002,1002,1002,1002,0
|
|
20241126,184200,454120643,1002,1002,1002,1002,0
|
|
20241126,184100,454120643,1002,1002,1002,1002,0
|
|
20241126,184000,454120643,1002,1002,1002,1002,0
|
|
20241126,183900,454120643,1002,1002,1002,1002,0
|
|
20241126,183800,454120643,1002,1002,1002,1002,0
|
|
20241126,183700,454120643,1002,1002,1002,1002,0
|
|
20241126,183600,454120643,1002,1002,1002,1002,0
|
|
20241126,183500,454120643,1002,1002,1002,1002,0
|
|
20241126,183400,454120643,1002,1002,1002,1002,0
|
|
20241126,183300,454120643,1002,1002,1002,1002,0
|
|
20241126,183200,454120643,1002,1002,1002,1002,0
|
|
20241126,183100,454120643,1002,1002,1002,1002,0
|
|
20241126,183000,454120643,1002,1002,1002,1002,0
|
|
20241126,182900,454120643,1002,1002,1002,1002,0
|
|
20241126,182800,454120643,1002,1002,1002,1002,0
|
|
20241126,182700,454120643,1002,1002,1002,1002,0
|
|
20241126,182600,454120643,1002,1002,1002,1002,0
|
|
20241126,182500,454120643,1002,1002,1002,1002,0
|
|
20241126,182400,454120643,1002,1002,1002,1002,0
|
|
20241126,182300,454120643,1002,1002,1002,1002,3636
|
|
20241126,182200,454120643,1002,1002,1002,1002,0
|
|
20241126,182100,454120643,1002,1002,1002,1002,0
|
|
20241126,182000,454120643,1002,1002,1002,1002,0
|
|
20241126,181900,454120643,1002,1002,1002,1002,0
|
|
20241126,181800,454120643,1002,1002,1002,1002,0
|
|
20241126,181700,454120643,1002,1002,1002,1002,0
|
|
20241126,181600,454120643,1002,1002,1002,1002,0
|
|
20241126,181500,454120643,1002,1002,1002,1002,0
|
|
20241126,181400,454120643,1002,1002,1002,1002,0
|
|
20241126,181300,454120643,1002,1002,1002,1002,0
|
|
20241126,181200,454120643,1002,1002,1002,1002,0
|
|
20241126,181100,454120643,1002,1002,1002,1002,0
|
|
20241126,181000,454120643,1002,1002,1002,1002,0
|
|
20241126,180900,454120643,1002,1002,1002,1002,0
|
|
20241126,180800,454120643,1002,1002,1002,1002,0
|
|
20241126,180700,454120643,1002,1002,1002,1002,0
|
|
20241126,180600,454120643,1002,1002,1002,1002,0
|
|
20241126,180500,454120643,1002,1002,1002,1002,0
|
|
20241126,180400,454120643,1002,1002,1002,1002,0
|
|
20241126,180300,454120643,1002,1002,1002,1002,0
|
|
20241126,180200,454120643,1002,1002,1002,1002,0
|
|
20241126,180100,454120643,1002,1002,1002,1002,0
|
|
20241126,180000,454120643,1002,1002,1002,1002,0
|
|
20241126,175900,454120643,1002,1002,1002,1002,0
|
|
20241126,175800,454120643,1002,1002,1002,1002,0
|
|
20241126,175700,454120643,1002,1002,1002,1002,0
|
|
20241126,175600,454120643,1002,1002,1002,1002,0
|
|
20241126,175500,454120643,1002,1002,1002,1002,0
|
|
20241126,175400,454120643,1002,1002,1002,1002,0
|
|
20241126,175300,454120643,1002,1002,1002,1002,3636
|
|
20241126,175200,454120643,1002,1002,1002,1002,0
|
|
20241126,175100,454120643,1002,1002,1002,1002,0
|
|
20241126,175000,454120643,1002,1002,1002,1002,0
|
|
20241126,174900,454120643,1002,1002,1002,1002,0
|
|
20241126,174800,454120643,1002,1002,1002,1002,0
|
|
20241126,174700,454120643,1002,1002,1002,1002,0
|
|
20241126,174600,454120643,1002,1002,1002,1002,0
|
|
20241126,174500,454120643,1002,1002,1002,1002,0
|
|
20241126,174400,454120643,1002,1002,1002,1002,0
|
|
20241126,174300,454120643,1002,1002,1002,1002,0
|
|
20241126,174200,454120643,1002,1002,1002,1002,0
|
|
20241126,174100,454120643,1002,1002,1002,1002,0
|
|
20241126,174000,454120643,1002,1002,1002,1002,0
|
|
20241126,173900,454120643,1002,1002,1002,1002,0
|
|
20241126,173800,454120643,1002,1002,1002,1002,0
|
|
20241126,173700,454120643,1002,1002,1002,1002,0
|
|
20241126,173600,454120643,1002,1002,1002,1002,0
|
|
20241126,173500,454120643,1002,1002,1002,1002,0
|
|
20241126,173400,454120643,1002,1002,1002,1002,0
|
|
20241126,173300,454120643,1002,1002,1002,1002,0
|
|
20241126,173200,454120643,1002,1002,1002,1002,0
|
|
20241126,173100,454120643,1002,1002,1002,1002,0
|
|
20241126,173000,454120643,1002,1002,1002,1002,0
|
|
20241126,172900,454120643,1002,1002,1002,1002,0
|
|
20241126,172800,454120643,1002,1002,1002,1002,0
|
|
20241126,172700,454120643,1002,1002,1002,1002,0
|
|
20241126,172600,454120643,1002,1002,1002,1002,0
|
|
20241126,172500,454120643,1002,1002,1002,1002,0
|
|
20241126,172400,454120643,1002,1002,1002,1002,0
|
|
20241126,172300,454120643,1002,1002,1002,1002,3636
|
|
20241126,172200,454120643,1002,1002,1002,1002,0
|
|
20241126,172100,454120643,1002,1002,1002,1002,0
|
|
20241126,172000,454120643,1002,1002,1002,1002,0
|
|
20241126,171900,454120643,1002,1002,1002,1002,0
|
|
20241126,171800,454120643,1002,1002,1002,1002,0
|
|
20241126,171700,454120643,1002,1002,1002,1002,0
|
|
20241126,171600,454120643,1002,1002,1002,1002,0
|
|
20241126,171500,454120643,1002,1002,1002,1002,0
|
|
20241126,171400,454120643,1002,1002,1002,1002,0
|
|
20241126,171300,454120643,1002,1002,1002,1002,0
|
|
20241126,171200,454120643,1002,1002,1002,1002,0
|
|
20241126,171100,454120643,1002,1002,1002,1002,0
|
|
20241126,171000,454120643,1002,1002,1002,1002,0
|
|
20241126,170900,454120643,1002,1002,1002,1002,0
|
|
20241126,170800,454120643,1002,1002,1002,1002,0
|
|
20241126,170700,454120643,1002,1002,1002,1002,0
|
|
20241126,170600,454120643,1002,1002,1002,1002,0
|
|
20241126,170500,454120643,1002,1002,1002,1002,0
|
|
20241126,170400,454120643,1002,1002,1002,1002,0
|
|
20241126,170300,454120643,1002,1002,1002,1002,0
|
|
20241126,170200,454120643,1002,1002,1002,1002,0
|
|
20241126,170100,454120643,1002,1002,1002,1002,0
|
|
20241126,170000,454120643,1002,1002,1002,1002,0
|
|
20241126,165900,454120643,1002,1002,1002,1002,0
|
|
20241126,165800,454120643,1002,1002,1002,1002,0
|
|
20241126,165700,454120643,1002,1002,1002,1002,0
|
|
20241126,165600,454120643,1002,1002,1002,1002,0
|
|
20241126,165500,454120643,1002,1002,1002,1002,0
|
|
20241126,165400,454120643,1002,1002,1002,1002,0
|
|
20241126,165300,454120643,1002,1002,1002,1002,3636
|
|
20241126,165200,454120643,1002,1002,1002,1002,0
|
|
20241126,165100,454120643,1002,1002,1002,1002,0
|
|
20241126,165000,454120643,1002,1002,1002,1002,0
|
|
20241126,164900,454120643,1002,1002,1002,1002,0
|
|
20241126,164800,454120643,1002,1002,1002,1002,0
|
|
20241126,164700,454120643,1002,1002,1002,1002,0
|
|
20241126,164600,454120643,1002,1002,1002,1002,0
|
|
20241126,164500,454120643,1002,1002,1002,1002,0
|
|
20241126,164400,454120643,1002,1002,1002,1002,0
|
|
20241126,164300,454120643,1002,1002,1002,1002,0
|
|
20241126,164200,454120643,1002,1002,1002,1002,0
|
|
20241126,164100,454120643,1002,1002,1002,1002,0
|
|
20241126,164000,454120643,1002,1002,1002,1002,0
|
|
20241126,163900,454120643,1002,1002,1002,1002,0
|
|
20241126,163800,454120643,1002,1002,1002,1002,0
|
|
20241126,163700,454120643,1002,1002,1002,1002,0
|
|
20241126,163600,454120643,1002,1002,1002,1002,0
|
|
20241126,163500,454120643,1002,1002,1002,1002,0
|
|
20241126,163400,454120643,1002,1002,1002,1002,0
|
|
20241126,163300,454120643,1002,1002,1002,1002,0
|
|
20241126,163200,454120643,1002,1002,1002,1002,0
|
|
20241126,163100,454120643,1002,1002,1002,1002,0
|
|
20241126,163000,454120643,1002,1002,1002,1002,0
|
|
20241126,162900,454120643,1002,1002,1002,1002,0
|
|
20241126,162800,454120643,1002,1002,1002,1002,0
|
|
20241126,162700,454120643,1002,1002,1002,1002,0
|
|
20241126,162600,454120643,1002,1002,1002,1002,0
|
|
20241126,162500,454120643,1002,1002,1002,1002,0
|
|
20241126,162400,454120643,1002,1002,1002,1002,0
|
|
20241126,162300,454120643,1002,1002,1002,1002,3636
|
|
20241126,162200,454120643,1002,1002,1002,1002,0
|
|
20241126,162100,454120643,1002,1002,1002,1002,0
|
|
20241126,162000,454120643,1002,1002,1002,1002,0
|
|
20241126,161900,454120643,1002,1002,1002,1002,0
|
|
20241126,161800,454120643,1002,1002,1002,1002,0
|
|
20241126,161700,454120643,1002,1002,1002,1002,0
|
|
20241126,161600,454120643,1002,1002,1002,1002,0
|
|
20241126,161500,454120643,1002,1002,1002,1002,0
|
|
20241126,161400,454120643,1002,1002,1002,1002,0
|
|
20241126,161300,454120643,1002,1002,1002,1002,0
|
|
20241126,161200,454120643,1002,1002,1002,1002,0
|
|
20241126,161100,454120643,1002,1002,1002,1002,0
|
|
20241126,161000,454120643,1002,1002,1002,1002,0
|
|
20241126,160900,454120643,1002,1002,1002,1002,0
|
|
20241126,160800,454120643,1002,1002,1002,1002,0
|
|
20241126,160700,454120643,1002,1002,1002,1002,0
|
|
20241126,160600,454120643,1002,1002,1002,1002,0
|
|
20241126,160500,454120643,1002,1002,1002,1002,0
|
|
20241126,160400,454120643,1002,1002,1002,1002,0
|
|
20241126,160300,454120643,1002,1002,1002,1002,0
|
|
20241126,160200,454120643,1002,1002,1002,1002,0
|
|
20241126,160100,454120643,1002,1002,1002,1002,0
|
|
20241126,160000,454120643,1002,1002,1002,1002,0
|
|
20241126,155900,454120643,1002,1002,1002,1002,0
|
|
20241126,155800,454120643,1002,1002,1002,1002,0
|
|
20241126,155700,454120643,1002,1002,1002,1002,0
|
|
20241126,155600,454120643,1002,1002,1002,1002,0
|
|
20241126,155500,454120643,1002,1002,1002,1002,0
|
|
20241126,155400,454120643,1002,1002,1002,1002,0
|
|
20241126,155300,454120643,1002,1002,1002,1002,3636
|
|
20241126,155200,454120643,1002,1002,1002,1002,0
|
|
20241126,155100,454120643,1002,1002,1002,1002,0
|
|
20241126,155000,454120643,1002,1002,1002,1002,0
|
|
20241126,154900,454120643,1002,1002,1002,1002,0
|
|
20241126,154800,454120643,1002,1002,1002,1002,0
|
|
20241126,154700,454120643,1002,1002,1002,1002,0
|
|
20241126,154600,454120643,1002,1002,1002,1002,0
|
|
20241126,154500,454120643,1002,1002,1002,1002,0
|
|
20241126,154400,454120643,1002,1002,1002,1002,0
|
|
20241126,154300,454120643,1002,1002,1002,1002,0
|
|
20241126,154200,454120643,1002,1002,1002,1002,0
|
|
20241126,154100,454120643,1002,1002,1002,1002,0
|
|
20241126,154000,454120643,1002,1002,1002,1002,0
|
|
20241126,153900,454120643,1002,1002,1002,1002,0
|
|
20241126,153800,454120643,1002,1002,1002,1002,0
|
|
20241126,153700,454120643,1002,1002,1002,1002,0
|
|
20241126,153600,454120643,1002,1002,1002,1002,0
|
|
20241126,153500,454120643,1002,1002,1002,1002,0
|
|
20241126,153400,454120643,1002,1002,1002,1002,0
|
|
20241126,153300,454120643,1002,1002,1002,1002,0
|
|
20241126,153200,454120643,1002,1002,1002,1002,0
|
|
20241126,153100,454120643,1002,1002,1002,1002,0
|
|
20241126,153000,454120643,1002,1002,1002,1002,3636
|
|
20241126,152900,450477371,1004,1004,1004,1004,0
|
|
20241126,152800,450477371,1004,1004,1004,1004,0
|
|
20241126,152700,450477371,1004,1004,1004,1004,0
|
|
20241126,152600,450477371,1004,1004,1004,1004,0
|
|
20241126,152500,450477371,1004,1004,1004,1004,0
|
|
20241126,152400,450477371,1004,1004,1004,1004,0
|
|
20241126,152300,450477371,1004,1004,1004,1004,0
|
|
20241126,152200,450477371,1004,1004,1004,1004,0
|
|
20241126,152100,450477371,1004,1004,1004,1004,0
|
|
20241126,152000,450477371,1004,1004,1004,1004,0
|
|
20241126,151900,450477371,1004,1007,1007,1004,2087
|
|
20241126,151800,448378066,1009,1009,1009,1009,1
|
|
20241126,151700,448377057,1007,1007,1007,1007,0
|
|
20241126,151600,448377057,1007,1008,1009,1007,1693
|
|
20241126,151500,446670433,1008,1008,1009,1008,1682
|
|
20241126,151400,444974841,1008,1007,1008,1007,1722
|
|
20241126,151300,443240631,1006,1006,1006,1006,27
|
|
20241126,151200,443213469,1004,1004,1004,1004,162
|
|
20241126,151100,443050821,1004,1004,1004,1004,0
|
|
20241126,151000,443050821,1004,1001,1004,1001,345
|
|
20241126,150900,442704444,1001,1002,1002,1001,498
|
|
20241126,150800,442205945,1007,1007,1007,1007,126
|
|
20241126,150700,442079063,1007,1000,1007,1000,1461
|
|
20241126,150600,440616573,1000,1000,1000,1000,917
|
|
20241126,150500,439699573,1000,1000,1000,1000,1
|
|
20241126,150400,439698573,1000,1000,1000,1000,1
|
|
20241126,150300,439697573,999,999,999,999,1
|
|
20241126,150200,439696574,996,996,996,996,615
|
|
20241126,150100,439084034,996,996,996,996,0
|
|
20241126,150000,439084034,996,997,997,996,483
|
|
20241126,145900,438602916,997,997,997,997,0
|
|
20241126,145800,438602916,997,997,997,997,450
|
|
20241126,145700,438154266,999,999,999,999,0
|
|
20241126,145600,438154266,999,999,999,999,0
|
|
20241126,145500,438154266,999,999,999,999,0
|
|
20241126,145400,438154266,999,999,999,999,0
|
|
20241126,145300,438154266,999,999,999,999,0
|
|
20241126,145200,438154266,999,999,999,999,0
|
|
20241126,145100,438154266,999,999,999,999,0
|
|
20241126,145000,438154266,999,999,999,999,1
|
|
20241126,144900,438153267,999,999,999,999,1619
|
|
20241126,144800,436535886,999,998,999,998,1087
|
|
20241126,144700,435450323,998,998,998,998,100
|
|
20241126,144600,435350523,996,996,996,996,351
|
|
20241126,144500,435000927,996,997,997,996,5
|
|
20241126,144400,434995945,997,997,997,997,0
|
|
20241126,144300,434995945,997,997,997,997,0
|
|
20241126,144200,434995945,997,997,997,997,2
|
|
20241126,144100,434993951,996,996,996,996,5
|
|
20241126,144000,434988971,996,995,996,995,4
|
|
20241126,143900,434984988,994,994,994,994,1
|
|
20241126,143800,434983994,990,990,990,990,0
|
|
20241126,143700,434983994,990,990,990,990,0
|
|
20241126,143600,434983994,990,990,990,990,0
|
|
20241126,143500,434983994,990,990,990,990,0
|
|
20241126,143400,434983994,990,990,990,990,2593
|
|
20241126,143300,432416924,990,990,990,990,0
|
|
20241126,143200,432416924,990,995,995,989,5679
|
|
20241126,143100,426790862,995,995,995,995,0
|
|
20241126,143000,426790862,995,995,995,995,189
|
|
20241126,142900,426602807,995,995,995,995,17
|
|
20241126,142800,426585892,995,995,995,995,0
|
|
20241126,142700,426585892,995,995,995,995,0
|
|
20241126,142600,426585892,995,995,995,995,0
|
|
20241126,142500,426585892,995,995,995,995,0
|
|
20241126,142400,426585892,995,995,995,995,100
|
|
20241126,142300,426486392,995,995,995,995,0
|
|
20241126,142200,426486392,995,995,995,995,0
|
|
20241126,142100,426486392,995,1000,1000,995,200
|
|
20241126,142000,426286809,996,996,996,996,0
|
|
20241126,141900,426286809,996,996,996,996,0
|
|
20241126,141800,426286809,996,996,996,996,0
|
|
20241126,141700,426286809,996,996,996,996,0
|
|
20241126,141600,426286809,996,996,996,996,0
|
|
20241126,141500,426286809,996,996,996,996,0
|
|
20241126,141400,426286809,996,996,996,996,0
|
|
20241126,141300,426286809,996,996,996,996,0
|
|
20241126,141200,426286809,996,996,996,996,119
|
|
20241126,141100,426168285,1000,1000,1000,1000,3
|
|
20241126,141000,426165285,1001,1001,1001,1001,0
|
|
20241126,140900,426165285,1001,1000,1001,1000,3390
|
|
20241126,140800,422772295,1001,1001,1001,998,1013
|
|
20241126,140700,421758308,999,1002,1008,999,2032
|
|
20241126,140600,419717614,1002,1002,1002,1002,0
|
|
20241126,140500,419717614,1002,1002,1002,1002,0
|
|
20241126,140400,419717614,1002,1002,1002,1001,579
|
|
20241126,140300,419138029,1003,1003,1003,1003,0
|
|
20241126,140200,419138029,1003,1003,1003,1003,3
|
|
20241126,140100,419135020,1004,1004,1004,1004,1
|
|
20241126,140000,419134016,1003,1004,1004,1003,13
|
|
20241126,135900,419120966,1005,1005,1006,1004,5
|
|
20241126,135800,419115940,1006,1008,1008,1005,9
|
|
20241126,135700,419106880,1007,1007,1010,1006,484
|
|
20241126,135600,418618058,1008,1005,1011,1005,263
|
|
20241126,135500,418352381,1005,1007,1007,1005,6
|
|
20241126,135400,418346344,1009,1004,1009,1004,473
|
|
20241126,135300,417869195,1004,1002,1004,1002,20
|
|
20241126,135200,417849123,1000,1000,1000,1000,0
|
|
20241126,135100,417849123,1000,999,1000,999,380
|
|
20241126,135000,417469493,999,999,999,999,573
|
|
20241126,134900,416897066,997,997,997,997,0
|
|
20241126,134800,416897066,997,999,999,997,3
|
|
20241126,134700,416894072,999,999,999,999,67
|
|
20241126,134600,416827139,995,995,995,995,436
|
|
20241126,134500,416393319,995,995,995,995,1000
|
|
20241126,134400,415398319,995,995,995,995,0
|
|
20241126,134300,415398319,995,995,995,995,22
|
|
20241126,134200,415376429,995,995,995,995,0
|
|
20241126,134100,415376429,995,995,995,995,2
|
|
20241126,134000,415374439,993,994,994,993,100
|
|
20241126,133900,415275100,993,993,993,993,0
|
|
20241126,133800,415275100,993,993,993,993,0
|
|
20241126,133700,415275100,993,993,993,993,5
|
|
20241126,133600,415270135,993,994,994,993,95
|
|
20241126,133500,415175776,994,994,994,994,0
|
|
20241126,133400,415175776,994,994,994,994,0
|
|
20241126,133300,415175776,994,994,994,994,0
|
|
20241126,133200,415175776,994,994,994,994,40
|
|
20241126,133100,415136016,995,995,995,995,0
|
|
20241126,133000,415136016,995,995,995,995,0
|
|
20241126,132900,415136016,995,993,995,993,222
|
|
20241126,132800,414915298,993,993,993,993,0
|
|
20241126,132700,414915298,993,993,993,993,0
|
|
20241126,132600,414915298,993,993,993,993,1
|
|
20241126,132500,414914305,994,994,994,994,0
|
|
20241126,132400,414914305,994,992,994,992,28
|
|
20241126,132300,414886509,992,991,992,991,12
|
|
20241126,132200,414874608,991,994,994,991,40
|
|
20241126,132100,414834926,995,988,995,988,256
|
|
20241126,132000,414580247,985,989,989,984,1475
|
|
20241126,131900,413128105,991,992,992,991,479
|
|
20241126,131800,412653115,992,992,992,992,0
|
|
20241126,131700,412653115,992,992,992,992,0
|
|
20241126,131600,412653115,992,992,992,992,0
|
|
20241126,131500,412653115,992,992,992,992,0
|
|
20241126,131400,412653115,992,992,992,992,1
|
|
20241126,131300,412652123,991,991,991,991,0
|
|
20241126,131200,412652123,991,991,991,991,0
|
|
20241126,131100,412652123,991,991,991,991,33
|
|
20241126,131000,412619420,995,995,995,995,1
|
|
20241126,130900,412618425,995,995,995,995,0
|
|
20241126,130800,412618425,995,994,995,994,23
|
|
20241126,130700,412595562,991,991,991,991,3430
|
|
20241126,130600,409196432,991,991,991,991,4
|
|
20241126,130500,409192468,991,991,991,991,2
|
|
20241126,130400,409190486,991,991,991,991,2
|
|
20241126,130300,409188504,998,998,998,998,0
|
|
20241126,130200,409188504,998,998,998,998,0
|
|
20241126,130100,409188504,998,998,998,998,0
|
|
20241126,130000,409188504,998,998,998,998,0
|
|
20241126,125900,409188504,998,998,998,998,0
|
|
20241126,125800,409188504,998,998,998,998,0
|
|
20241126,125700,409188504,998,998,998,998,0
|
|
20241126,125600,409188504,998,998,998,998,0
|
|
20241126,125500,409188504,998,998,998,998,0
|
|
20241126,125400,409188504,998,989,998,987,1607
|
|
20241126,125300,407602224,985,985,985,985,1
|
|
20241126,125200,407601239,984,987,987,984,642
|
|
20241126,125100,406969183,988,989,989,988,35
|
|
20241126,125000,406934598,989,989,989,989,0
|
|
20241126,124900,406934598,989,989,990,989,52
|
|
20241126,124800,406883158,990,990,990,990,70
|
|
20241126,124700,406813858,990,990,990,990,7
|
|
20241126,124600,406806928,990,990,990,990,0
|
|
20241126,124500,406806928,990,990,990,990,1
|
|
20241126,124400,406805938,990,990,990,990,0
|
|
20241126,124300,406805938,990,990,990,990,115
|
|
20241126,124200,406692088,990,990,990,990,0
|
|
20241126,124100,406692088,990,990,990,990,347
|
|
20241126,124000,406348558,990,990,990,990,0
|
|
20241126,123900,406348558,990,990,990,990,0
|
|
20241126,123800,406348558,990,990,990,990,0
|
|
20241126,123700,406348558,990,992,992,990,1099
|
|
20241126,123600,405260148,993,995,997,993,13
|
|
20241126,123500,405247196,996,996,996,996,1
|
|
20241126,123400,405246200,997,998,998,997,2
|
|
20241126,123300,405244205,991,997,997,991,1081
|
|
20241126,123200,404171326,997,997,997,997,0
|
|
20241126,123100,404171326,997,997,997,997,0
|
|
20241126,123000,404171326,997,997,997,997,0
|
|
20241126,122900,404171326,997,997,997,997,0
|
|
20241126,122800,404171326,997,997,997,997,0
|
|
20241126,122700,404171326,997,997,997,997,0
|
|
20241126,122600,404171326,997,997,997,997,0
|
|
20241126,122500,404171326,997,997,997,997,1
|
|
20241126,122400,404170329,998,998,998,998,0
|
|
20241126,122300,404170329,998,998,998,998,0
|
|
20241126,122200,404170329,998,998,998,998,0
|
|
20241126,122100,404170329,998,998,998,998,0
|
|
20241126,122000,404170329,998,998,998,998,68
|
|
20241126,121900,404102465,998,998,998,998,0
|
|
20241126,121800,404102465,998,998,998,998,0
|
|
20241126,121700,404102465,998,998,998,998,50
|
|
20241126,121600,404052565,999,999,999,999,0
|
|
20241126,121500,404052565,999,1000,1000,999,331
|
|
20241126,121400,403721578,1000,1000,1000,1000,500
|
|
20241126,121300,403221578,1001,1001,1001,1001,5
|
|
20241126,121200,403216573,1001,1003,1003,1001,262
|
|
20241126,121100,402953898,1009,1009,1009,1009,0
|
|
20241126,121000,402953898,1009,1009,1009,1009,0
|
|
20241126,120900,402953898,1009,1009,1009,1009,0
|
|
20241126,120800,402953898,1009,1009,1009,1009,0
|
|
20241126,120700,402953898,1009,1009,1009,1009,0
|
|
20241126,120600,402953898,1009,1009,1009,1009,0
|
|
20241126,120500,402953898,1009,1003,1009,1003,1991
|
|
20241126,120400,400956469,1008,1008,1008,1008,0
|
|
20241126,120300,400956469,1008,1008,1008,1008,1
|
|
20241126,120200,400955461,1009,1009,1009,1009,0
|
|
20241126,120100,400955461,1009,1009,1009,1009,0
|
|
20241126,120000,400955461,1009,1003,1009,1003,200
|
|
20241126,115900,400753697,1003,1003,1003,1003,0
|
|
20241126,115800,400753697,1003,1003,1003,1003,1
|
|
20241126,115700,400752694,1003,1003,1003,1003,0
|
|
20241126,115600,400752694,1003,1003,1003,1003,0
|
|
20241126,115500,400752694,1003,1003,1003,1003,0
|
|
20241126,115400,400752694,1003,1003,1003,1003,0
|
|
20241126,115300,400752694,1003,1003,1003,1003,0
|
|
20241126,115200,400752694,1003,1003,1003,1003,0
|
|
20241126,115100,400752694,1003,1003,1003,1003,0
|
|
20241126,115000,400752694,1003,1003,1003,1003,0
|
|
20241126,114900,400752694,1003,1003,1009,1001,9
|
|
20241126,114800,400743661,1003,1007,1009,1003,1615
|
|
20241126,114700,399115830,1008,1008,1008,1008,0
|
|
20241126,114600,399115830,1008,1008,1008,997,6492
|
|
20241126,114500,392614113,1008,1009,1009,1008,3
|
|
20241126,114400,392611088,1005,1005,1005,1005,0
|
|
20241126,114300,392611088,1005,1005,1005,1005,0
|
|
20241126,114200,392611088,1005,1008,1008,1005,892
|
|
20241126,114100,391713758,1008,1008,1008,1008,0
|
|
20241126,114000,391713758,1008,1008,1008,1008,0
|
|
20241126,113900,391713758,1008,1009,1009,1008,55
|
|
20241126,113800,391658268,1009,1009,1009,1009,0
|
|
20241126,113700,391658268,1009,1009,1009,1009,500
|
|
20241126,113600,391153768,1013,1013,1013,1013,0
|
|
20241126,113500,391153768,1013,1013,1013,1013,0
|
|
20241126,113400,391153768,1013,1013,1013,1013,0
|
|
20241126,113300,391153768,1013,1013,1013,1013,0
|
|
20241126,113200,391153768,1013,1013,1013,1013,0
|
|
20241126,113100,391153768,1013,1013,1013,1013,0
|
|
20241126,113000,391153768,1013,1013,1013,1013,0
|
|
20241126,112900,391153768,1013,1013,1013,1013,0
|
|
20241126,112800,391153768,1013,1013,1013,1013,5
|
|
20241126,112700,391148703,1005,1005,1005,1005,0
|
|
20241126,112600,391148703,1005,1005,1005,1005,0
|
|
20241126,112500,391148703,1005,1005,1005,1005,0
|
|
20241126,112400,391148703,1005,1005,1005,1005,0
|
|
20241126,112300,391148703,1005,1005,1005,1005,0
|
|
20241126,112200,391148703,1005,1005,1005,1005,0
|
|
20241126,112100,391148703,1005,1005,1005,1005,0
|
|
20241126,112000,391148703,1005,1005,1005,1005,0
|
|
20241126,111900,391148703,1005,1005,1005,1005,0
|
|
20241126,111800,391148703,1005,1006,1006,1005,445
|
|
20241126,111700,390701361,1006,1006,1006,1006,0
|
|
20241126,111600,390701361,1006,1006,1006,1006,0
|
|
20241126,111500,390701361,1006,1006,1006,1006,0
|
|
20241126,111400,390701361,1006,1006,1006,1006,0
|
|
20241126,111300,390701361,1006,1007,1007,1006,1000
|
|
20241126,111200,389695244,1008,1008,1008,1008,0
|
|
20241126,111100,389695244,1008,1008,1008,1008,0
|
|
20241126,111000,389695244,1008,1008,1008,1008,300
|
|
20241126,110900,389392844,1008,1008,1008,1008,280
|
|
20241126,110800,389110604,1008,1008,1008,1008,546
|
|
20241126,110700,388560236,1010,1010,1010,1010,29
|
|
20241126,110600,388530946,1026,1016,1026,1016,100
|
|
20241126,110500,388429226,1010,1010,1010,1010,1000
|
|
20241126,110400,387419226,1010,1010,1010,1010,1
|
|
20241126,110300,387418216,1010,1010,1010,1010,4
|
|
20241126,110200,387414176,1005,1012,1012,1005,1000
|
|
20241126,110100,386406097,1013,1013,1013,1013,987
|
|
20241126,110000,385406266,1013,1013,1013,1013,0
|
|
20241126,105900,385406266,1013,1013,1013,1013,0
|
|
20241126,105800,385406266,1013,1013,1013,1013,0
|
|
20241126,105700,385406266,1013,1013,1013,1013,0
|
|
20241126,105600,385406266,1013,1013,1013,1013,7
|
|
20241126,105500,385399175,1014,1015,1015,1014,504
|
|
20241126,105400,384887915,1016,1016,1016,1016,0
|
|
20241126,105300,384887915,1016,1016,1016,1016,0
|
|
20241126,105200,384887915,1016,1016,1016,1016,5
|
|
20241126,105100,384882835,1016,1016,1016,1016,7
|
|
20241126,105000,384875723,1016,1017,1017,1016,2681
|
|
20241126,104900,382150327,1015,1015,1015,1015,0
|
|
20241126,104800,382150327,1015,1022,1022,1015,2901
|
|
20241126,104700,379187170,1022,1021,1022,1021,929
|
|
20241126,104600,378238232,1022,1022,1022,1022,0
|
|
20241126,104500,378238232,1022,1019,1022,1019,66
|
|
20241126,104400,378170787,1016,1016,1016,1016,655
|
|
20241126,104300,377505307,1016,1019,1019,1016,524
|
|
20241126,104200,376972879,1020,1020,1020,1020,0
|
|
20241126,104100,376972879,1020,1021,1021,1020,4
|
|
20241126,104000,376968797,1021,1021,1021,1021,0
|
|
20241126,103900,376968797,1021,1022,1022,1021,707
|
|
20241126,103800,376246940,1022,1022,1022,1022,1
|
|
20241126,103700,376245918,1023,1025,1025,1021,683
|
|
20241126,103600,375548432,1025,1028,1028,1025,6
|
|
20241126,103500,375542278,1030,1023,1034,1023,1010
|
|
20241126,103400,374508997,1023,1033,1035,1022,2755
|
|
20241126,103300,371686873,1033,1036,1036,1033,219
|
|
20241126,103200,371460191,1036,1039,1040,1036,112
|
|
20241126,103100,371343867,1045,1043,1045,1039,37
|
|
20241126,103000,371305252,1039,1040,1040,1039,2
|
|
20241126,102900,371303173,1042,1039,1045,1039,735
|
|
20241126,102800,370536439,1045,1044,1045,1044,289
|
|
20241126,102700,370234466,1044,1039,1046,1039,831
|
|
20241126,102600,369370691,1035,1036,1036,1035,792
|
|
20241126,102500,368550967,1036,1049,1049,1036,393
|
|
20241126,102400,368140245,1049,1050,1050,1032,2197
|
|
20241126,102300,365843969,1050,1028,1050,1028,681
|
|
20241126,102200,365133522,1044,1026,1047,1026,1404
|
|
20241126,102100,363673499,1038,1035,1038,1027,924
|
|
20241126,102000,362716553,1027,1036,1037,1027,1707
|
|
20241126,101900,360960464,1031,1035,1038,1030,1631
|
|
20241126,101800,359270013,1035,1029,1035,1022,15568
|
|
20241126,101700,343233529,1016,1028,1029,1016,3039
|
|
20241126,101600,340111820,1028,1028,1028,1028,615
|
|
20241126,101500,339479600,1027,1026,1027,1026,70
|
|
20241126,101400,339407725,1025,1025,1025,1025,0
|
|
20241126,101300,339407725,1025,1025,1025,1025,0
|
|
20241126,101200,339407725,1025,1025,1025,1025,1
|
|
20241126,101100,339406700,1022,1022,1022,1022,1
|
|
20241126,101000,339405678,1018,1026,1027,1018,804
|
|
20241126,100900,338579991,1026,1016,1026,1012,4333
|
|
20241126,100800,334189933,1018,1021,1021,1015,1189
|
|
20241126,100700,332980348,1020,1021,1024,1020,1177
|
|
20241126,100600,331779800,1019,1030,1030,1019,72
|
|
20241126,100500,331706366,1027,1027,1030,1027,559
|
|
20241126,100400,331130633,1030,1028,1030,1018,1336
|
|
20241126,100300,329754738,1032,1018,1032,1018,1170
|
|
20241126,100200,328556572,1018,1018,1018,1018,2
|
|
20241126,100100,328554536,1018,1020,1020,1017,4
|
|
20241126,100000,328550462,1020,1030,1030,1008,359
|
|
20241126,095900,328184196,1030,1026,1030,1026,341
|
|
20241126,095800,327833190,1027,1024,1027,1024,950
|
|
20241126,095700,326860216,1024,1028,1028,1024,227
|
|
20241126,095600,326627251,1028,1027,1031,1019,1004
|
|
20241126,095500,325592673,1027,1019,1028,1017,820
|
|
20241126,095400,324752609,1018,1018,1018,1018,4
|
|
20241126,095300,324748537,1019,1015,1020,1015,3899
|
|
20241126,095200,320781939,1012,1011,1013,1011,7
|
|
20241126,095100,320774857,1011,1012,1015,1011,167
|
|
20241126,095000,320605364,1011,1011,1011,1011,2
|
|
20241126,094900,320603342,1011,1015,1016,1011,103
|
|
20241126,094800,320498719,1010,1009,1010,1009,1587
|
|
20241126,094700,318896534,1007,1009,1009,1007,255
|
|
20241126,094600,318639619,1009,1007,1014,1007,364
|
|
20241126,094500,318272251,1007,1007,1008,1004,1016
|
|
20241126,094400,317252044,1004,1011,1011,1004,174
|
|
20241126,094300,317077329,1013,1002,1015,1002,2322
|
|
20241126,094200,314748721,1010,1018,1018,999,23660
|
|
20241126,094100,290927107,1019,1025,1025,1019,2307
|
|
20241126,094000,288567471,1026,1028,1028,1023,129
|
|
20241126,093900,288435256,1025,1025,1025,1025,130
|
|
20241126,093800,288302006,1022,1022,1022,1022,500
|
|
20241126,093700,287791006,1020,1038,1038,1020,5018
|
|
20241126,093600,282656851,1030,1038,1038,1030,2609
|
|
20241126,093500,279969365,1041,1044,1044,1026,641
|
|
20241126,093400,279311019,1045,1024,1045,1023,2201
|
|
20241126,093300,277040490,1021,1049,1049,1021,4354
|
|
20241126,093200,272494602,1049,1030,1050,1020,10214
|
|
20241126,093100,261931294,1030,1026,1030,1013,13271
|
|
20241126,093000,248401582,1032,1056,1067,1032,21134
|
|
20241126,092900,226279273,1057,1092,1099,1041,36822
|
|
20241126,092800,186669798,1093,1071,1140,1070,116121
|
|
20241126,092700,59560077,1064,1064,1064,1064,0
|
|
20241126,092600,59560077,1064,1038,1064,1035,9191
|
|
20241126,092500,49874554,1034,1015,1039,1015,17086
|
|
20241126,092400,32370169,1015,1011,1015,1011,2431
|
|
20241126,092300,29908879,1013,1011,1013,1008,2008
|
|
20241126,092200,27884784,1016,996,1016,996,12854
|
|
20241126,092100,15003134,996,995,996,995,1499
|
|
20241126,092000,13510630,994,994,995,994,47
|
|
20241126,091900,13463869,994,996,996,994,781
|
|
20241126,091800,12685998,996,987,996,987,1042
|
|
20241126,091700,11652618,987,982,987,982,2222
|
|
20241126,091600,9459514,982,984,984,982,4
|
|
20241126,091500,9455582,985,982,987,982,4
|
|
20241126,091400,9451643,984,987,988,984,111
|
|
20241126,091300,9341992,987,983,988,983,5
|
|
20241126,091200,9337060,983,979,988,979,824
|
|
20241126,091100,8528235,980,981,982,980,1670
|
|
20241126,091000,6888805,981,982,982,976,2539
|
|
20241126,090900,4395658,976,982,982,976,355
|
|
20241126,090800,4049145,973,973,973,973,0
|
|
20241126,090700,4049145,973,973,973,973,30
|
|
20241126,090600,4019955,982,974,982,973,4004
|
|
20241126,090500,88389,975,977,977,974,6
|
|
20241126,090400,82535,977,979,979,977,5
|
|
20241126,090300,77646,973,973,973,973,0
|
|
20241126,090200,77646,973,975,982,973,15
|
|
20241126,090100,62948,975,980,980,970,4
|
|
20241126,090000,59048,968,968,968,968,61
|