597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185400,164607125,1012,1012,1012,1012,1837
|
|
20241129,185300,164607125,1012,1012,1012,1012,0
|
|
20241129,185200,164607125,1012,1012,1012,1012,0
|
|
20241129,185100,164607125,1012,1012,1012,1012,0
|
|
20241129,185000,164607125,1012,1012,1012,1012,0
|
|
20241129,184900,164607125,1012,1012,1012,1012,0
|
|
20241129,184800,164607125,1012,1012,1012,1012,0
|
|
20241129,184700,164607125,1012,1012,1012,1012,0
|
|
20241129,184600,164607125,1012,1012,1012,1012,0
|
|
20241129,184500,164607125,1012,1012,1012,1012,0
|
|
20241129,184400,164607125,1012,1012,1012,1012,0
|
|
20241129,184300,164607125,1012,1012,1012,1012,0
|
|
20241129,184200,164607125,1012,1012,1012,1012,0
|
|
20241129,184100,164607125,1012,1012,1012,1012,0
|
|
20241129,184000,164607125,1012,1012,1012,1012,0
|
|
20241129,183900,164607125,1012,1012,1012,1012,0
|
|
20241129,183800,164607125,1012,1012,1012,1012,0
|
|
20241129,183700,164607125,1012,1012,1012,1012,0
|
|
20241129,183600,164607125,1012,1012,1012,1012,0
|
|
20241129,183500,164607125,1012,1012,1012,1012,0
|
|
20241129,183400,164607125,1012,1012,1012,1012,0
|
|
20241129,183300,164607125,1012,1012,1012,1012,0
|
|
20241129,183200,164607125,1012,1012,1012,1012,0
|
|
20241129,183100,164607125,1012,1012,1012,1012,0
|
|
20241129,183000,164607125,1012,1012,1012,1012,0
|
|
20241129,182900,164607125,1012,1012,1012,1012,0
|
|
20241129,182800,164607125,1012,1012,1012,1012,0
|
|
20241129,182700,164607125,1012,1012,1012,1012,0
|
|
20241129,182600,164607125,1012,1012,1012,1012,0
|
|
20241129,182500,164607125,1012,1012,1012,1012,0
|
|
20241129,182400,164607125,1012,1012,1012,1012,1837
|
|
20241129,182300,164607125,1012,1012,1012,1012,0
|
|
20241129,182200,164607125,1012,1012,1012,1012,0
|
|
20241129,182100,164607125,1012,1012,1012,1012,0
|
|
20241129,182000,164607125,1012,1012,1012,1012,0
|
|
20241129,181900,164607125,1012,1012,1012,1012,0
|
|
20241129,181800,164607125,1012,1012,1012,1012,0
|
|
20241129,181700,164607125,1012,1012,1012,1012,0
|
|
20241129,181600,164607125,1012,1012,1012,1012,0
|
|
20241129,181500,164607125,1012,1012,1012,1012,0
|
|
20241129,181400,164607125,1012,1012,1012,1012,0
|
|
20241129,181300,164607125,1012,1012,1012,1012,0
|
|
20241129,181200,164607125,1012,1012,1012,1012,0
|
|
20241129,181100,164607125,1012,1012,1012,1012,0
|
|
20241129,181000,164607125,1012,1012,1012,1012,0
|
|
20241129,180900,164607125,1012,1012,1012,1012,0
|
|
20241129,180800,164607125,1012,1012,1012,1012,0
|
|
20241129,180700,164607125,1012,1012,1012,1012,0
|
|
20241129,180600,164607125,1012,1012,1012,1012,0
|
|
20241129,180500,164607125,1012,1012,1012,1012,0
|
|
20241129,180400,164607125,1012,1012,1012,1012,0
|
|
20241129,180300,164607125,1012,1012,1012,1012,0
|
|
20241129,180200,164607125,1012,1012,1012,1012,0
|
|
20241129,180100,164607125,1012,1012,1012,1012,0
|
|
20241129,180000,164607125,1012,1012,1012,1012,0
|
|
20241129,175900,164607125,1012,1012,1012,1012,0
|
|
20241129,175800,164607125,1012,1012,1012,1012,0
|
|
20241129,175700,164607125,1012,1012,1012,1012,0
|
|
20241129,175600,164607125,1012,1012,1012,1012,0
|
|
20241129,175500,164607125,1012,1012,1012,1012,0
|
|
20241129,175400,164607125,1012,1012,1012,1012,1837
|
|
20241129,175300,164607125,1012,1012,1012,1012,0
|
|
20241129,175200,164607125,1012,1012,1012,1012,0
|
|
20241129,175100,164607125,1012,1012,1012,1012,0
|
|
20241129,175000,164607125,1012,1012,1012,1012,0
|
|
20241129,174900,164607125,1012,1012,1012,1012,0
|
|
20241129,174800,164607125,1012,1012,1012,1012,0
|
|
20241129,174700,164607125,1012,1012,1012,1012,0
|
|
20241129,174600,164607125,1012,1012,1012,1012,0
|
|
20241129,174500,164607125,1012,1012,1012,1012,0
|
|
20241129,174400,164607125,1012,1012,1012,1012,0
|
|
20241129,174300,164607125,1012,1012,1012,1012,0
|
|
20241129,174200,164607125,1012,1012,1012,1012,0
|
|
20241129,174100,164607125,1012,1012,1012,1012,0
|
|
20241129,174000,164607125,1012,1012,1012,1012,0
|
|
20241129,173900,164607125,1012,1012,1012,1012,0
|
|
20241129,173800,164607125,1012,1012,1012,1012,0
|
|
20241129,173700,164607125,1012,1012,1012,1012,0
|
|
20241129,173600,164607125,1012,1012,1012,1012,0
|
|
20241129,173500,164607125,1012,1012,1012,1012,0
|
|
20241129,173400,164607125,1012,1012,1012,1012,0
|
|
20241129,173300,164607125,1012,1012,1012,1012,0
|
|
20241129,173200,164607125,1012,1012,1012,1012,0
|
|
20241129,173100,164607125,1012,1012,1012,1012,0
|
|
20241129,173000,164607125,1012,1012,1012,1012,0
|
|
20241129,172900,164607125,1012,1012,1012,1012,0
|
|
20241129,172800,164607125,1012,1012,1012,1012,0
|
|
20241129,172700,164607125,1012,1012,1012,1012,0
|
|
20241129,172600,164607125,1012,1012,1012,1012,0
|
|
20241129,172500,164607125,1012,1012,1012,1012,0
|
|
20241129,172400,164607125,1012,1012,1012,1012,1837
|
|
20241129,172300,164607125,1012,1012,1012,1012,0
|
|
20241129,172200,164607125,1012,1012,1012,1012,0
|
|
20241129,172100,164607125,1012,1012,1012,1012,0
|
|
20241129,172000,164607125,1012,1012,1012,1012,0
|
|
20241129,171900,164607125,1012,1012,1012,1012,0
|
|
20241129,171800,164607125,1012,1012,1012,1012,0
|
|
20241129,171700,164607125,1012,1012,1012,1012,0
|
|
20241129,171600,164607125,1012,1012,1012,1012,0
|
|
20241129,171500,164607125,1012,1012,1012,1012,0
|
|
20241129,171400,164607125,1012,1012,1012,1012,0
|
|
20241129,171300,164607125,1012,1012,1012,1012,0
|
|
20241129,171200,164607125,1012,1012,1012,1012,0
|
|
20241129,171100,164607125,1012,1012,1012,1012,0
|
|
20241129,171000,164607125,1012,1012,1012,1012,0
|
|
20241129,170900,164607125,1012,1012,1012,1012,0
|
|
20241129,170800,164607125,1012,1012,1012,1012,0
|
|
20241129,170700,164607125,1012,1012,1012,1012,0
|
|
20241129,170600,164607125,1012,1012,1012,1012,0
|
|
20241129,170500,164607125,1012,1012,1012,1012,0
|
|
20241129,170400,164607125,1012,1012,1012,1012,0
|
|
20241129,170300,164607125,1012,1012,1012,1012,0
|
|
20241129,170200,164607125,1012,1012,1012,1012,0
|
|
20241129,170100,164607125,1012,1012,1012,1012,0
|
|
20241129,170000,164607125,1012,1012,1012,1012,0
|
|
20241129,165900,164607125,1012,1012,1012,1012,0
|
|
20241129,165800,164607125,1012,1012,1012,1012,0
|
|
20241129,165700,164607125,1012,1012,1012,1012,0
|
|
20241129,165600,164607125,1012,1012,1012,1012,0
|
|
20241129,165500,164607125,1012,1012,1012,1012,0
|
|
20241129,165400,164607125,1012,1012,1012,1012,1837
|
|
20241129,165300,164607125,1012,1012,1012,1012,0
|
|
20241129,165200,164607125,1012,1012,1012,1012,0
|
|
20241129,165100,164607125,1012,1012,1012,1012,0
|
|
20241129,165000,164607125,1012,1012,1012,1012,0
|
|
20241129,164900,164607125,1012,1012,1012,1012,0
|
|
20241129,164800,164607125,1012,1012,1012,1012,0
|
|
20241129,164700,164607125,1012,1012,1012,1012,0
|
|
20241129,164600,164607125,1012,1012,1012,1012,0
|
|
20241129,164500,164607125,1012,1012,1012,1012,0
|
|
20241129,164400,164607125,1012,1012,1012,1012,0
|
|
20241129,164300,164607125,1012,1012,1012,1012,0
|
|
20241129,164200,164607125,1012,1012,1012,1012,0
|
|
20241129,164100,164607125,1012,1012,1012,1012,0
|
|
20241129,164000,164607125,1012,1012,1012,1012,0
|
|
20241129,163900,164607125,1012,1012,1012,1012,0
|
|
20241129,163800,164607125,1012,1012,1012,1012,0
|
|
20241129,163700,164607125,1012,1012,1012,1012,0
|
|
20241129,163600,164607125,1012,1012,1012,1012,0
|
|
20241129,163500,164607125,1012,1012,1012,1012,0
|
|
20241129,163400,164607125,1012,1012,1012,1012,0
|
|
20241129,163300,164607125,1012,1012,1012,1012,0
|
|
20241129,163200,164607125,1012,1012,1012,1012,0
|
|
20241129,163100,164607125,1012,1012,1012,1012,0
|
|
20241129,163000,164607125,1012,1012,1012,1012,0
|
|
20241129,162900,164607125,1012,1012,1012,1012,0
|
|
20241129,162800,164607125,1012,1012,1012,1012,0
|
|
20241129,162700,164607125,1012,1012,1012,1012,0
|
|
20241129,162600,164607125,1012,1012,1012,1012,0
|
|
20241129,162500,164607125,1012,1012,1012,1012,0
|
|
20241129,162400,164607125,1012,1012,1012,1012,1837
|
|
20241129,162300,164607125,1012,1012,1012,1012,0
|
|
20241129,162200,164607125,1012,1012,1012,1012,0
|
|
20241129,162100,164607125,1012,1012,1012,1012,0
|
|
20241129,162000,164607125,1012,1012,1012,1012,0
|
|
20241129,161900,164607125,1012,1012,1012,1012,0
|
|
20241129,161800,164607125,1012,1012,1012,1012,0
|
|
20241129,161700,164607125,1012,1012,1012,1012,0
|
|
20241129,161600,164607125,1012,1012,1012,1012,0
|
|
20241129,161500,164607125,1012,1012,1012,1012,0
|
|
20241129,161400,164607125,1012,1012,1012,1012,0
|
|
20241129,161300,164607125,1012,1012,1012,1012,0
|
|
20241129,161200,164607125,1012,1012,1012,1012,0
|
|
20241129,161100,164607125,1012,1012,1012,1012,0
|
|
20241129,161000,164607125,1012,1012,1012,1012,0
|
|
20241129,160900,164607125,1012,1012,1012,1012,0
|
|
20241129,160800,164607125,1012,1012,1012,1012,0
|
|
20241129,160700,164607125,1012,1012,1012,1012,0
|
|
20241129,160600,164607125,1012,1012,1012,1012,0
|
|
20241129,160500,164607125,1012,1012,1012,1012,0
|
|
20241129,160400,164607125,1012,1012,1012,1012,0
|
|
20241129,160300,164607125,1012,1012,1012,1012,0
|
|
20241129,160200,164607125,1012,1012,1012,1012,0
|
|
20241129,160100,164607125,1012,1012,1012,1012,0
|
|
20241129,160000,164607125,1012,1012,1012,1012,0
|
|
20241129,155900,164607125,1012,1012,1012,1012,0
|
|
20241129,155800,164607125,1012,1012,1012,1012,0
|
|
20241129,155700,164607125,1012,1012,1012,1012,0
|
|
20241129,155600,164607125,1012,1012,1012,1012,0
|
|
20241129,155500,164607125,1012,1012,1012,1012,0
|
|
20241129,155400,164607125,1012,1012,1012,1012,1837
|
|
20241129,155300,164607125,1012,1012,1012,1012,0
|
|
20241129,155200,164607125,1012,1012,1012,1012,0
|
|
20241129,155100,164607125,1012,1012,1012,1012,0
|
|
20241129,155000,164607125,1012,1012,1012,1012,0
|
|
20241129,154900,164607125,1012,1012,1012,1012,0
|
|
20241129,154800,164607125,1012,1012,1012,1012,0
|
|
20241129,154700,164607125,1012,1012,1012,1012,0
|
|
20241129,154600,164607125,1012,1012,1012,1012,0
|
|
20241129,154500,164607125,1012,1012,1012,1012,0
|
|
20241129,154400,164607125,1012,1012,1012,1012,0
|
|
20241129,154300,164607125,1012,1012,1012,1012,0
|
|
20241129,154200,164607125,1012,1012,1012,1012,0
|
|
20241129,154100,164607125,1012,1012,1012,1012,0
|
|
20241129,154000,164607125,1012,1012,1012,1012,0
|
|
20241129,153900,164607125,1012,1012,1012,1012,0
|
|
20241129,153800,164607125,1012,1012,1012,1012,0
|
|
20241129,153700,164607125,1012,1012,1012,1012,0
|
|
20241129,153600,164607125,1012,1012,1012,1012,0
|
|
20241129,153500,164607125,1012,1012,1012,1012,0
|
|
20241129,153400,164607125,1012,1012,1012,1012,0
|
|
20241129,153300,164607125,1012,1012,1012,1012,0
|
|
20241129,153200,164607125,1012,1012,1012,1012,0
|
|
20241129,153100,164607125,1012,1012,1012,1012,0
|
|
20241129,153000,164607125,1012,1012,1012,1012,1837
|
|
20241129,152900,162748081,1013,1013,1013,1013,0
|
|
20241129,152800,162748081,1013,1013,1013,1013,0
|
|
20241129,152700,162748081,1013,1013,1013,1013,0
|
|
20241129,152600,162748081,1013,1013,1013,1013,0
|
|
20241129,152500,162748081,1013,1013,1013,1013,0
|
|
20241129,152400,162748081,1013,1013,1013,1013,0
|
|
20241129,152300,162748081,1013,1013,1013,1013,0
|
|
20241129,152200,162748081,1013,1013,1013,1013,0
|
|
20241129,152100,162748081,1013,1013,1013,1013,0
|
|
20241129,152000,162748081,1013,1013,1013,1013,0
|
|
20241129,151900,162748081,1013,1013,1013,1013,0
|
|
20241129,151800,162748081,1013,1017,1017,1013,2000
|
|
20241129,151700,160721977,1018,1018,1018,1018,2000
|
|
20241129,151600,158685977,1022,1022,1022,1022,0
|
|
20241129,151500,158685977,1022,1022,1022,1022,30
|
|
20241129,151400,158655317,1022,1019,1022,1018,55
|
|
20241129,151300,158599306,1022,1022,1022,1022,1
|
|
20241129,151200,158598284,1022,1022,1022,1018,34
|
|
20241129,151100,158563604,1018,1018,1018,1018,24
|
|
20241129,151000,158539172,1018,1019,1019,1018,116
|
|
20241129,150900,158421083,1022,1022,1022,1022,18
|
|
20241129,150800,158402687,1023,1023,1023,1023,0
|
|
20241129,150700,158402687,1023,1022,1023,1018,150
|
|
20241129,150600,158249642,1023,1023,1023,1023,2
|
|
20241129,150500,158247596,1023,1023,1023,1023,0
|
|
20241129,150400,158247596,1023,1023,1023,1023,0
|
|
20241129,150300,158247596,1023,1025,1025,1023,2
|
|
20241129,150200,158245548,1023,1023,1023,1023,0
|
|
20241129,150100,158245548,1023,1022,1023,1022,2
|
|
20241129,150000,158243503,1023,1023,1023,1023,1
|
|
20241129,145900,158242480,1021,1021,1021,1021,0
|
|
20241129,145800,158242480,1021,1021,1021,1021,0
|
|
20241129,145700,158242480,1021,1022,1022,1021,3
|
|
20241129,145600,158239416,1022,1023,1023,1022,94
|
|
20241129,145500,158143258,1022,1022,1022,1022,0
|
|
20241129,145400,158143258,1022,1022,1022,1022,0
|
|
20241129,145300,158143258,1022,1026,1026,1022,3391
|
|
20241129,145200,154669820,1026,1027,1027,1026,211
|
|
20241129,145100,154453127,1027,1028,1028,1027,303
|
|
20241129,145000,154141646,1027,1027,1029,1027,42
|
|
20241129,144900,154098446,1026,1027,1027,1026,2
|
|
20241129,144800,154096393,1027,1024,1027,1024,2
|
|
20241129,144700,154094342,1024,1024,1024,1024,2
|
|
20241129,144600,154092294,1023,1023,1023,1023,1
|
|
20241129,144500,154091271,1023,1023,1023,1023,62
|
|
20241129,144400,154027845,1030,1030,1030,1030,0
|
|
20241129,144300,154027845,1030,1024,1030,1024,55
|
|
20241129,144200,153971429,1024,1020,1024,1020,297
|
|
20241129,144100,153668145,1020,1020,1020,1020,0
|
|
20241129,144000,153668145,1020,1020,1020,1020,1
|
|
20241129,143900,153667125,1021,1021,1021,1021,1
|
|
20241129,143800,153666104,1021,1022,1022,1021,18
|
|
20241129,143700,153647725,1022,1024,1024,1022,4
|
|
20241129,143600,153643634,1024,1024,1024,1024,1
|
|
20241129,143500,153642610,1016,1016,1016,1016,0
|
|
20241129,143400,153642610,1016,1023,1030,1016,1029
|
|
20241129,143300,152587350,1017,1017,1017,1017,0
|
|
20241129,143200,152587350,1017,1017,1017,1017,0
|
|
20241129,143100,152587350,1017,1017,1017,1017,0
|
|
20241129,143000,152587350,1017,1023,1023,1017,301
|
|
20241129,142900,152280744,1024,1024,1024,1024,0
|
|
20241129,142800,152280744,1024,1024,1024,1024,0
|
|
20241129,142700,152280744,1024,1023,1024,1023,5
|
|
20241129,142600,152275625,1019,1019,1019,1019,403
|
|
20241129,142500,151864968,1019,1019,1019,1019,0
|
|
20241129,142400,151864968,1019,1019,1019,1019,8
|
|
20241129,142300,151856816,1018,1018,1018,1018,2
|
|
20241129,142200,151854780,1017,1016,1017,1015,700
|
|
20241129,142100,151143171,1016,1016,1016,1016,0
|
|
20241129,142000,151143171,1016,1016,1016,1016,0
|
|
20241129,141900,151143171,1016,1016,1016,1016,0
|
|
20241129,141800,151143171,1016,1016,1016,1016,0
|
|
20241129,141700,151143171,1016,1016,1016,1016,0
|
|
20241129,141600,151143171,1016,1016,1016,1016,3298
|
|
20241129,141500,147792403,1016,1015,1016,1015,1160
|
|
20241129,141400,146613844,1015,1015,1015,1015,1
|
|
20241129,141300,146612829,1015,1015,1015,1015,1
|
|
20241129,141200,146611814,1015,1015,1015,1015,2
|
|
20241129,141100,146609784,1015,1016,1016,1015,2
|
|
20241129,141000,146607753,1011,1011,1011,1011,0
|
|
20241129,140900,146607753,1011,1011,1011,1011,0
|
|
20241129,140800,146607753,1011,1011,1011,1011,0
|
|
20241129,140700,146607753,1011,1011,1011,1011,0
|
|
20241129,140600,146607753,1011,1011,1011,1011,2
|
|
20241129,140500,146605731,1018,1017,1018,1017,10
|
|
20241129,140400,146595559,1009,1009,1009,1009,0
|
|
20241129,140300,146595559,1009,1010,1010,1009,100
|
|
20241129,140200,146494627,1019,1014,1019,1014,500
|
|
20241129,140100,145986124,1009,1012,1012,1009,390
|
|
20241129,140000,145592608,1013,1013,1013,1013,0
|
|
20241129,135900,145592608,1013,1013,1013,1013,1
|
|
20241129,135800,145591595,1009,1009,1009,1009,0
|
|
20241129,135700,145591595,1009,1013,1013,1009,503
|
|
20241129,135600,145083989,1013,1013,1013,1013,0
|
|
20241129,135500,145083989,1013,1013,1013,1013,0
|
|
20241129,135400,145083989,1013,1013,1013,1013,0
|
|
20241129,135300,145083989,1013,1013,1013,1013,0
|
|
20241129,135200,145083989,1013,1013,1013,1013,0
|
|
20241129,135100,145083989,1013,1013,1013,1013,0
|
|
20241129,135000,145083989,1013,1013,1013,1013,1
|
|
20241129,134900,145082976,1012,1012,1012,1012,1
|
|
20241129,134800,145081964,1012,1012,1012,1012,2
|
|
20241129,134700,145079940,1012,1011,1012,1010,1037
|
|
20241129,134600,144031498,1012,1012,1012,1012,0
|
|
20241129,134500,144031498,1012,1012,1012,1012,17
|
|
20241129,134400,144014294,1012,1012,1012,1012,5
|
|
20241129,134300,144009234,1012,1013,1013,1012,12
|
|
20241129,134200,143997089,1012,1012,1012,1012,0
|
|
20241129,134100,143997089,1012,1012,1012,1012,0
|
|
20241129,134000,143997089,1012,1012,1012,1012,0
|
|
20241129,133900,143997089,1012,1012,1012,1012,0
|
|
20241129,133800,143997089,1012,1012,1012,1012,0
|
|
20241129,133700,143997089,1012,1012,1012,1012,0
|
|
20241129,133600,143997089,1012,1012,1012,1012,0
|
|
20241129,133500,143997089,1012,1012,1012,1012,0
|
|
20241129,133400,143997089,1012,1012,1012,1012,0
|
|
20241129,133300,143997089,1012,1012,1012,1012,0
|
|
20241129,133200,143997089,1012,1012,1012,1012,0
|
|
20241129,133100,143997089,1012,1012,1012,1012,0
|
|
20241129,133000,143997089,1012,1012,1012,1012,0
|
|
20241129,132900,143997089,1012,1012,1012,1012,0
|
|
20241129,132800,143997089,1012,1012,1012,1012,0
|
|
20241129,132700,143997089,1012,1012,1012,1012,0
|
|
20241129,132600,143997089,1012,1012,1012,1012,0
|
|
20241129,132500,143997089,1012,1012,1012,1012,0
|
|
20241129,132400,143997089,1012,1012,1012,1012,0
|
|
20241129,132300,143997089,1012,1012,1012,1012,0
|
|
20241129,132200,143997089,1012,1012,1012,1012,0
|
|
20241129,132100,143997089,1012,1012,1012,1012,0
|
|
20241129,132000,143997089,1012,1012,1012,1012,0
|
|
20241129,131900,143997089,1012,1012,1012,1012,1
|
|
20241129,131800,143996077,1012,1012,1012,1012,0
|
|
20241129,131700,143996077,1012,1012,1012,1012,0
|
|
20241129,131600,143996077,1012,1012,1012,1012,0
|
|
20241129,131500,143996077,1012,1012,1012,1012,0
|
|
20241129,131400,143996077,1012,1012,1012,1012,0
|
|
20241129,131300,143996077,1012,1012,1012,1012,0
|
|
20241129,131200,143996077,1012,1012,1012,1012,0
|
|
20241129,131100,143996077,1012,1012,1012,1012,0
|
|
20241129,131000,143996077,1012,1012,1012,1012,0
|
|
20241129,130900,143996077,1012,1012,1012,1012,0
|
|
20241129,130800,143996077,1012,1012,1012,1012,1
|
|
20241129,130700,143995065,1012,1012,1012,1012,1045
|
|
20241129,130600,142937525,1010,1010,1010,1010,0
|
|
20241129,130500,142937525,1010,1010,1010,1010,0
|
|
20241129,130400,142937525,1010,1010,1010,1010,0
|
|
20241129,130300,142937525,1010,1010,1010,1010,1236
|
|
20241129,130200,141689165,1011,1011,1011,1011,0
|
|
20241129,130100,141689165,1011,1011,1011,1011,0
|
|
20241129,130000,141689165,1011,1011,1011,1011,0
|
|
20241129,125900,141689165,1011,1011,1011,1011,1
|
|
20241129,125800,141688154,1010,1011,1011,1010,1424
|
|
20241129,125700,140249913,1011,1011,1011,1011,1
|
|
20241129,125600,140248902,1011,1011,1011,1011,0
|
|
20241129,125500,140248902,1011,1011,1011,1011,0
|
|
20241129,125400,140248902,1011,1011,1011,1011,5
|
|
20241129,125300,140243847,1010,1010,1010,1010,1
|
|
20241129,125200,140242837,1010,1010,1010,1010,373
|
|
20241129,125100,139866107,1011,1011,1011,1011,1
|
|
20241129,125000,139865096,1012,1012,1012,1012,1
|
|
20241129,124900,139864084,1014,1014,1014,1014,1
|
|
20241129,124800,139863070,1010,1013,1013,1010,833
|
|
20241129,124700,139021734,1014,1014,1014,1014,0
|
|
20241129,124600,139021734,1014,1014,1014,1014,1
|
|
20241129,124500,139020720,1016,1016,1016,1016,0
|
|
20241129,124400,139020720,1016,1016,1016,1016,1
|
|
20241129,124300,139019704,1015,1016,1016,1015,11
|
|
20241129,124200,139008529,1016,1016,1016,1016,90
|
|
20241129,124100,138917089,1013,1013,1013,1013,0
|
|
20241129,124000,138917089,1013,1013,1013,1013,1
|
|
20241129,123900,138916076,1014,1014,1014,1014,1
|
|
20241129,123800,138915062,1013,1013,1013,1013,0
|
|
20241129,123700,138915062,1013,1013,1013,1013,1
|
|
20241129,123600,138914049,1013,1013,1013,1013,1
|
|
20241129,123500,138913036,1010,1012,1012,1010,1000
|
|
20241129,123400,137902944,1011,1011,1011,1011,0
|
|
20241129,123300,137902944,1011,1013,1013,1011,113
|
|
20241129,123200,137788698,1015,1014,1015,1014,2
|
|
20241129,123100,137786669,1014,1015,1015,1014,2
|
|
20241129,123000,137784640,1010,1017,1017,1010,900
|
|
20241129,122900,136874476,1018,1018,1018,1018,0
|
|
20241129,122800,136874476,1018,1018,1018,1018,0
|
|
20241129,122700,136874476,1018,1018,1018,1018,0
|
|
20241129,122600,136874476,1018,1018,1018,1018,0
|
|
20241129,122500,136874476,1018,1018,1018,1018,0
|
|
20241129,122400,136874476,1018,1018,1018,1018,47
|
|
20241129,122300,136826630,1017,1017,1017,1017,1
|
|
20241129,122200,136825613,1017,1017,1017,1017,7
|
|
20241129,122100,136818494,1017,1017,1017,1017,263
|
|
20241129,122000,136551023,1018,1018,1018,1018,0
|
|
20241129,121900,136551023,1018,1017,1018,1017,19
|
|
20241129,121800,136531699,1018,1018,1018,1018,0
|
|
20241129,121700,136531699,1018,1018,1018,1018,0
|
|
20241129,121600,136531699,1018,1018,1018,1018,2
|
|
20241129,121500,136529663,1019,1019,1019,1019,0
|
|
20241129,121400,136529663,1019,1019,1019,1019,0
|
|
20241129,121300,136529663,1019,1019,1019,1019,0
|
|
20241129,121200,136529663,1019,1019,1019,1019,0
|
|
20241129,121100,136529663,1019,1019,1019,1019,0
|
|
20241129,121000,136529663,1019,1019,1019,1019,20
|
|
20241129,120900,136509283,1017,1017,1017,1017,0
|
|
20241129,120800,136509283,1017,1017,1017,1017,0
|
|
20241129,120700,136509283,1017,1017,1017,1017,0
|
|
20241129,120600,136509283,1017,1017,1017,1017,689
|
|
20241129,120500,135808570,1017,1018,1018,1017,11
|
|
20241129,120400,135797382,1017,1017,1017,1017,0
|
|
20241129,120300,135797382,1017,1017,1017,1017,0
|
|
20241129,120200,135797382,1017,1017,1017,1017,0
|
|
20241129,120100,135797382,1017,1017,1017,1017,0
|
|
20241129,120000,135797382,1017,1017,1017,1017,0
|
|
20241129,115900,135797382,1017,1017,1017,1017,0
|
|
20241129,115800,135797382,1017,1017,1017,1017,0
|
|
20241129,115700,135797382,1017,1017,1017,1017,0
|
|
20241129,115600,135797382,1017,1017,1017,1017,0
|
|
20241129,115500,135797382,1017,1017,1017,1017,0
|
|
20241129,115400,135797382,1017,1017,1017,1017,0
|
|
20241129,115300,135797382,1017,1017,1017,1017,1
|
|
20241129,115200,135796365,1018,1018,1018,1018,60
|
|
20241129,115100,135735285,1018,1018,1018,1018,88
|
|
20241129,115000,135645701,1019,1019,1019,1019,0
|
|
20241129,114900,135645701,1019,1019,1019,1019,0
|
|
20241129,114800,135645701,1019,1019,1019,1019,16
|
|
20241129,114700,135629397,1018,1017,1018,1017,21
|
|
20241129,114600,135608020,1017,1019,1019,1017,1905
|
|
20241129,114500,133666832,1019,1019,1019,1019,84
|
|
20241129,114400,133581236,1020,1020,1020,1020,0
|
|
20241129,114300,133581236,1020,1020,1020,1020,3
|
|
20241129,114200,133578176,1020,1019,1020,1019,146
|
|
20241129,114100,133429401,1020,1024,1024,1020,1423
|
|
20241129,114000,131976530,1024,1024,1024,1024,2
|
|
20241129,113900,131974482,1023,1023,1023,1023,0
|
|
20241129,113800,131974482,1023,1023,1023,1023,0
|
|
20241129,113700,131974482,1023,1024,1024,1023,4
|
|
20241129,113600,131970388,1024,1024,1024,1024,2
|
|
20241129,113500,131968340,1023,1023,1023,1023,0
|
|
20241129,113400,131968340,1023,1023,1023,1023,4
|
|
20241129,113300,131964248,1023,1023,1023,1023,1
|
|
20241129,113200,131963225,1023,1023,1023,1023,2
|
|
20241129,113100,131961179,1024,1024,1024,1024,4
|
|
20241129,113000,131957083,1022,1022,1022,1022,0
|
|
20241129,112900,131957083,1022,1022,1022,1022,0
|
|
20241129,112800,131957083,1022,1022,1022,1021,11
|
|
20241129,112700,131945849,1024,1023,1024,1023,6
|
|
20241129,112600,131939710,1023,1025,1025,1023,8
|
|
20241129,112500,131931515,1021,1022,1022,1021,16
|
|
20241129,112400,131915178,1022,1022,1022,1022,1
|
|
20241129,112300,131914156,1023,1023,1024,1023,205
|
|
20241129,112200,131704439,1022,1023,1023,1022,2
|
|
20241129,112100,131702394,1024,1024,1024,1024,1
|
|
20241129,112000,131701370,1024,1024,1024,1024,3
|
|
20241129,111900,131698298,1023,1023,1023,1023,0
|
|
20241129,111800,131698298,1023,1023,1023,1023,0
|
|
20241129,111700,131698298,1023,1023,1023,1023,1
|
|
20241129,111600,131697275,1023,1024,1024,1023,7
|
|
20241129,111500,131690109,1024,1024,1024,1023,331
|
|
20241129,111400,131351493,1024,1024,1024,1021,304
|
|
20241129,111300,131041095,1021,1021,1021,1021,297
|
|
20241129,111200,130737858,1020,1021,1021,1020,4
|
|
20241129,111100,130733776,1021,1022,1022,1021,2
|
|
20241129,111000,130731733,1023,1023,1023,1023,2
|
|
20241129,110900,130729687,1022,1022,1022,1022,0
|
|
20241129,110800,130729687,1022,1023,1023,1021,5
|
|
20241129,110700,130724577,1023,1022,1023,1019,214
|
|
20241129,110600,130506366,1022,1021,1022,1019,2551
|
|
20241129,110500,127906887,1022,1023,1023,1022,2
|
|
20241129,110400,127904842,1024,1024,1024,1024,1
|
|
20241129,110300,127903818,1024,1024,1024,1024,3
|
|
20241129,110200,127900746,1024,1024,1028,1023,4
|
|
20241129,110100,127896647,1024,1023,1028,1023,4
|
|
20241129,110000,127892549,1023,1023,1028,1023,4
|
|
20241129,105900,127888451,1022,1022,1022,1022,207
|
|
20241129,105800,127676897,1021,1022,1022,1021,2
|
|
20241129,105700,127674854,1015,1019,1019,1015,490
|
|
20241129,105600,127177247,1015,1017,1017,1015,185
|
|
20241129,105500,126989459,1015,1021,1021,1015,99
|
|
20241129,105400,126888755,1021,1022,1022,1021,4
|
|
20241129,105300,126884668,1022,1022,1022,1021,3
|
|
20241129,105200,126881603,1022,1022,1022,1022,2
|
|
20241129,105100,126879559,1020,1022,1022,1020,5
|
|
20241129,105000,126874452,1023,1023,1023,1023,0
|
|
20241129,104900,126874452,1023,1023,1023,1023,0
|
|
20241129,104800,126874452,1023,1023,1023,1023,0
|
|
20241129,104700,126874452,1023,1023,1023,1023,1
|
|
20241129,104600,126873429,1025,1029,1029,1018,1030
|
|
20241129,104500,125824410,1030,1030,1030,1030,0
|
|
20241129,104400,125824410,1030,1032,1032,1030,6
|
|
20241129,104300,125818221,1033,1037,1037,1033,4
|
|
20241129,104200,125814082,1033,1032,1040,1032,4
|
|
20241129,104100,125809941,1032,1035,1039,1028,683
|
|
20241129,104000,125106872,1039,1037,1039,1029,533
|
|
20241129,103900,124556202,1037,1038,1040,1036,62
|
|
20241129,103800,124491902,1038,1041,1041,1038,64
|
|
20241129,103700,124425346,1041,1034,1041,1033,2310
|
|
20241129,103600,122033173,1034,1032,1034,1032,198
|
|
20241129,103500,121828835,1031,1031,1031,1031,1
|
|
20241129,103400,121827804,1030,1032,1032,1030,36
|
|
20241129,103300,121790658,1030,1030,1030,1030,0
|
|
20241129,103200,121790658,1030,1033,1034,1030,29
|
|
20241129,103100,121760709,1034,1033,1034,1031,304
|
|
20241129,103000,121447272,1034,1037,1037,1033,1037
|
|
20241129,102900,120375155,1037,1037,1039,1032,512
|
|
20241129,102800,119846719,1039,1039,1043,1032,20301
|
|
20241129,102700,98733259,1037,1033,1039,1033,5209
|
|
20241129,102600,93345647,1034,1027,1034,1027,18036
|
|
20241129,102500,74789855,1027,1027,1027,1027,110
|
|
20241129,102400,74676885,1027,1027,1027,1027,207
|
|
20241129,102300,74464296,1027,1026,1027,1025,5
|
|
20241129,102200,74459167,1026,1027,1027,1026,2
|
|
20241129,102100,74457114,1025,1026,1026,1025,5
|
|
20241129,102000,74451987,1027,1027,1027,1027,1
|
|
20241129,101900,74450960,1025,1025,1025,1025,0
|
|
20241129,101800,74450960,1025,1026,1026,1025,468
|
|
20241129,101700,73970793,1027,1026,1029,1024,6467
|
|
20241129,101600,67327186,1027,1017,1027,1017,13269
|
|
20241129,101500,53734138,1015,1015,1015,1015,647
|
|
20241129,101400,53077433,1013,1013,1013,1013,0
|
|
20241129,101300,53077433,1013,1013,1013,1013,0
|
|
20241129,101200,53077433,1013,1013,1013,1013,0
|
|
20241129,101100,53077433,1013,1013,1013,1013,250
|
|
20241129,101000,52824183,1014,1015,1015,1014,101
|
|
20241129,100900,52721669,1015,1012,1016,1012,6351
|
|
20241129,100800,46276944,1012,1012,1012,1012,6
|
|
20241129,100700,46270872,1013,1013,1013,1013,2
|
|
20241129,100600,46268846,1014,1014,1014,1014,0
|
|
20241129,100500,46268846,1014,1014,1014,1014,0
|
|
20241129,100400,46268846,1014,1014,1014,1014,0
|
|
20241129,100300,46268846,1014,1014,1014,1014,218
|
|
20241129,100200,46047794,1014,1014,1014,1014,82
|
|
20241129,100100,45964646,1014,1014,1014,1014,0
|
|
20241129,100000,45964646,1014,1014,1014,1014,4
|
|
20241129,095900,45960590,1015,1015,1015,1015,0
|
|
20241129,095800,45960590,1015,1015,1015,1015,0
|
|
20241129,095700,45960590,1015,1015,1015,1015,2
|
|
20241129,095600,45958560,1015,1015,1015,1015,0
|
|
20241129,095500,45958560,1015,1015,1015,1015,3
|
|
20241129,095400,45955515,1016,1016,1016,1016,149
|
|
20241129,095300,45804131,1016,1016,1016,1016,0
|
|
20241129,095200,45804131,1016,1015,1016,1015,4858
|
|
20241129,095100,40868469,1014,1012,1014,1012,3
|
|
20241129,095000,40865430,1013,1013,1013,1013,2
|
|
20241129,094900,40863404,1013,1015,1015,1013,10
|
|
20241129,094800,40853259,1016,1016,1016,1016,2
|
|
20241129,094700,40851227,1016,1016,1016,1016,5
|
|
20241129,094600,40846147,1017,1017,1017,1017,2
|
|
20241129,094500,40844113,1017,1017,1017,1017,1
|
|
20241129,094400,40843096,1017,1017,1017,1017,0
|
|
20241129,094300,40843096,1017,1017,1017,1017,1
|
|
20241129,094200,40842079,1018,1017,1018,1016,5070
|
|
20241129,094100,35685822,1015,1017,1017,1015,5007
|
|
20241129,094000,30593710,1017,1017,1017,1017,19
|
|
20241129,093900,30574387,1016,1016,1016,1016,2
|
|
20241129,093800,30572355,1017,1017,1017,1017,1
|
|
20241129,093700,30571338,1017,1017,1017,1017,1
|
|
20241129,093600,30570321,1017,1017,1018,1016,158
|
|
20241129,093500,30409490,1011,1011,1011,1011,1
|
|
20241129,093400,30408479,1007,1019,1019,1007,506
|
|
20241129,093300,29898839,1020,1019,1020,1006,702
|
|
20241129,093200,29189362,1019,1019,1019,1019,1
|
|
20241129,093100,29188343,1018,1019,1019,1018,13
|
|
20241129,093000,29175097,1014,1019,1019,1014,5
|
|
20241129,092900,29170015,1020,1020,1020,1020,0
|
|
20241129,092800,29170015,1020,1020,1020,1020,2
|
|
20241129,092700,29167975,1022,1012,1022,1012,2
|
|
20241129,092600,29165941,1013,1013,1013,1013,50
|
|
20241129,092500,29115291,1010,1022,1023,1010,1233
|
|
20241129,092400,27855731,1022,1022,1022,1022,0
|
|
20241129,092300,27855731,1022,1022,1022,1022,202
|
|
20241129,092200,27649287,1019,1022,1022,1019,1868
|
|
20241129,092100,25740712,1024,1025,1025,1024,2
|
|
20241129,092000,25738663,1025,1028,1028,1025,4301
|
|
20241129,091900,21317288,1028,1028,1028,1028,101
|
|
20241129,091800,21213460,1029,1001,1030,1001,15652
|
|
20241129,091700,5202691,1001,997,1001,996,523
|
|
20241129,091600,4680227,998,999,999,998,2
|
|
20241129,091500,4678230,1000,1000,1000,1000,3
|
|
20241129,091400,4675230,994,994,994,994,0
|
|
20241129,091300,4675230,994,994,994,994,501
|
|
20241129,091200,4177236,995,1001,1001,995,512
|
|
20241129,091100,3667736,995,992,1001,990,113
|
|
20241129,091000,3555741,990,991,991,990,23
|
|
20241129,090900,3532965,991,990,991,990,22
|
|
20241129,090800,3511184,990,991,991,990,157
|
|
20241129,090700,3355752,990,994,1001,990,10
|
|
20241129,090600,3345802,994,995,995,994,3
|
|
20241129,090500,3342819,1002,993,1002,991,14
|
|
20241129,090400,3328833,994,999,999,994,5
|
|
20241129,090300,3323851,989,985,989,985,2722
|
|
20241129,090200,632447,989,981,989,981,79
|
|
20241129,090100,554798,981,985,985,981,103
|
|
20241129,090000,453745,985,989,989,985,459
|