611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190800,169319115,3420,3420,3420,3420,11289
|
|
20241126,190700,169319115,3420,3420,3420,3420,0
|
|
20241126,190600,169319115,3420,3420,3420,3420,0
|
|
20241126,190500,169319115,3420,3420,3420,3420,0
|
|
20241126,190400,169319115,3420,3420,3420,3420,0
|
|
20241126,190300,169319115,3420,3420,3420,3420,0
|
|
20241126,190200,169319115,3420,3420,3420,3420,0
|
|
20241126,190100,169319115,3420,3420,3420,3420,0
|
|
20241126,190000,169319115,3420,3420,3420,3420,0
|
|
20241126,185900,169319115,3420,3420,3420,3420,0
|
|
20241126,185800,169319115,3420,3420,3420,3420,0
|
|
20241126,185700,169319115,3420,3420,3420,3420,0
|
|
20241126,185600,169319115,3420,3420,3420,3420,0
|
|
20241126,185500,169319115,3420,3420,3420,3420,0
|
|
20241126,185400,169319115,3420,3420,3420,3420,0
|
|
20241126,185300,169319115,3420,3420,3420,3420,0
|
|
20241126,185200,169319115,3420,3420,3420,3420,0
|
|
20241126,185100,169319115,3420,3420,3420,3420,0
|
|
20241126,185000,169319115,3420,3420,3420,3420,0
|
|
20241126,184900,169319115,3420,3420,3420,3420,0
|
|
20241126,184800,169319115,3420,3420,3420,3420,0
|
|
20241126,184700,169319115,3420,3420,3420,3420,0
|
|
20241126,184600,169319115,3420,3420,3420,3420,0
|
|
20241126,184500,169319115,3420,3420,3420,3420,0
|
|
20241126,184400,169319115,3420,3420,3420,3420,0
|
|
20241126,184300,169319115,3420,3420,3420,3420,0
|
|
20241126,184200,169319115,3420,3420,3420,3420,0
|
|
20241126,184100,169319115,3420,3420,3420,3420,0
|
|
20241126,184000,169319115,3420,3420,3420,3420,0
|
|
20241126,183900,169319115,3420,3420,3420,3420,0
|
|
20241126,183800,169319115,3420,3420,3420,3420,11289
|
|
20241126,183700,169319115,3420,3420,3420,3420,0
|
|
20241126,183600,169319115,3420,3420,3420,3420,0
|
|
20241126,183500,169319115,3420,3420,3420,3420,0
|
|
20241126,183400,169319115,3420,3420,3420,3420,0
|
|
20241126,183300,169319115,3420,3420,3420,3420,0
|
|
20241126,183200,169319115,3420,3420,3420,3420,0
|
|
20241126,183100,169319115,3420,3420,3420,3420,0
|
|
20241126,183000,169319115,3420,3420,3420,3420,0
|
|
20241126,182900,169319115,3420,3420,3420,3420,0
|
|
20241126,182800,169319115,3420,3420,3420,3420,0
|
|
20241126,182700,169319115,3420,3420,3420,3420,0
|
|
20241126,182600,169319115,3420,3420,3420,3420,0
|
|
20241126,182500,169319115,3420,3420,3420,3420,0
|
|
20241126,182400,169319115,3420,3420,3420,3420,0
|
|
20241126,182300,169319115,3420,3420,3420,3420,0
|
|
20241126,182200,169319115,3420,3420,3420,3420,0
|
|
20241126,182100,169319115,3420,3420,3420,3420,0
|
|
20241126,182000,169319115,3420,3420,3420,3420,0
|
|
20241126,181900,169319115,3420,3420,3420,3420,0
|
|
20241126,181800,169319115,3420,3420,3420,3420,0
|
|
20241126,181700,169319115,3420,3420,3420,3420,0
|
|
20241126,181600,169319115,3420,3420,3420,3420,0
|
|
20241126,181500,169319115,3420,3420,3420,3420,0
|
|
20241126,181400,169319115,3420,3420,3420,3420,0
|
|
20241126,181300,169319115,3420,3420,3420,3420,0
|
|
20241126,181200,169319115,3420,3420,3420,3420,0
|
|
20241126,181100,169319115,3420,3420,3420,3420,0
|
|
20241126,181000,169319115,3420,3420,3420,3420,0
|
|
20241126,180900,169319115,3420,3420,3420,3420,0
|
|
20241126,180800,169319115,3420,3420,3420,3420,11289
|
|
20241126,180700,169319115,3420,3420,3420,3420,0
|
|
20241126,180600,169319115,3420,3420,3420,3420,0
|
|
20241126,180500,169319115,3420,3420,3420,3420,0
|
|
20241126,180400,169319115,3420,3420,3420,3420,0
|
|
20241126,180300,169319115,3420,3420,3420,3420,0
|
|
20241126,180200,169319115,3420,3420,3420,3420,0
|
|
20241126,180100,169319115,3420,3420,3420,3420,0
|
|
20241126,180000,169319115,3420,3420,3420,3420,0
|
|
20241126,175900,169319115,3420,3420,3420,3420,0
|
|
20241126,175800,169319115,3420,3420,3420,3420,0
|
|
20241126,175700,169319115,3420,3420,3420,3420,0
|
|
20241126,175600,169319115,3420,3420,3420,3420,0
|
|
20241126,175500,169319115,3420,3420,3420,3420,0
|
|
20241126,175400,169319115,3420,3420,3420,3420,0
|
|
20241126,175300,169319115,3420,3420,3420,3420,0
|
|
20241126,175200,169319115,3420,3420,3420,3420,0
|
|
20241126,175100,169319115,3420,3420,3420,3420,0
|
|
20241126,175000,169319115,3420,3420,3420,3420,0
|
|
20241126,174900,169319115,3420,3420,3420,3420,0
|
|
20241126,174800,169319115,3420,3420,3420,3420,0
|
|
20241126,174700,169319115,3420,3420,3420,3420,0
|
|
20241126,174600,169319115,3420,3420,3420,3420,0
|
|
20241126,174500,169319115,3420,3420,3420,3420,0
|
|
20241126,174400,169319115,3420,3420,3420,3420,0
|
|
20241126,174300,169319115,3420,3420,3420,3420,0
|
|
20241126,174200,169319115,3420,3420,3420,3420,0
|
|
20241126,174100,169319115,3420,3420,3420,3420,0
|
|
20241126,174000,169319115,3420,3420,3420,3420,0
|
|
20241126,173900,169319115,3420,3420,3420,3420,0
|
|
20241126,173800,169319115,3420,3420,3420,3420,11289
|
|
20241126,173700,169319115,3420,3420,3420,3420,0
|
|
20241126,173600,169319115,3420,3420,3420,3420,0
|
|
20241126,173500,169319115,3420,3420,3420,3420,0
|
|
20241126,173400,169319115,3420,3420,3420,3420,0
|
|
20241126,173300,169319115,3420,3420,3420,3420,0
|
|
20241126,173200,169319115,3420,3420,3420,3420,0
|
|
20241126,173100,169319115,3420,3420,3420,3420,0
|
|
20241126,173000,169319115,3420,3420,3420,3420,0
|
|
20241126,172900,169319115,3420,3420,3420,3420,0
|
|
20241126,172800,169319115,3420,3420,3420,3420,0
|
|
20241126,172700,169319115,3420,3420,3420,3420,0
|
|
20241126,172600,169319115,3420,3420,3420,3420,0
|
|
20241126,172500,169319115,3420,3420,3420,3420,0
|
|
20241126,172400,169319115,3420,3420,3420,3420,0
|
|
20241126,172300,169319115,3420,3420,3420,3420,0
|
|
20241126,172200,169319115,3420,3420,3420,3420,0
|
|
20241126,172100,169319115,3420,3420,3420,3420,0
|
|
20241126,172000,169319115,3420,3420,3420,3420,0
|
|
20241126,171900,169319115,3420,3420,3420,3420,0
|
|
20241126,171800,169319115,3420,3420,3420,3420,0
|
|
20241126,171700,169319115,3420,3420,3420,3420,0
|
|
20241126,171600,169319115,3420,3420,3420,3420,0
|
|
20241126,171500,169319115,3420,3420,3420,3420,0
|
|
20241126,171400,169319115,3420,3420,3420,3420,0
|
|
20241126,171300,169319115,3420,3420,3420,3420,0
|
|
20241126,171200,169319115,3420,3420,3420,3420,0
|
|
20241126,171100,169319115,3420,3420,3420,3420,0
|
|
20241126,171000,169319115,3420,3420,3420,3420,0
|
|
20241126,170900,169319115,3420,3420,3420,3420,0
|
|
20241126,170800,169319115,3420,3420,3420,3420,11289
|
|
20241126,170700,169319115,3420,3420,3420,3420,0
|
|
20241126,170600,169319115,3420,3420,3420,3420,0
|
|
20241126,170500,169319115,3420,3420,3420,3420,0
|
|
20241126,170400,169319115,3420,3420,3420,3420,0
|
|
20241126,170300,169319115,3420,3420,3420,3420,0
|
|
20241126,170200,169319115,3420,3420,3420,3420,0
|
|
20241126,170100,169319115,3420,3420,3420,3420,0
|
|
20241126,170000,169319115,3420,3420,3420,3420,0
|
|
20241126,165900,169319115,3420,3420,3420,3420,0
|
|
20241126,165800,169319115,3420,3420,3420,3420,0
|
|
20241126,165700,169319115,3420,3420,3420,3420,0
|
|
20241126,165600,169319115,3420,3420,3420,3420,0
|
|
20241126,165500,169319115,3420,3420,3420,3420,0
|
|
20241126,165400,169319115,3420,3420,3420,3420,0
|
|
20241126,165300,169319115,3420,3420,3420,3420,0
|
|
20241126,165200,169319115,3420,3420,3420,3420,0
|
|
20241126,165100,169319115,3420,3420,3420,3420,0
|
|
20241126,165000,169319115,3420,3420,3420,3420,0
|
|
20241126,164900,169319115,3420,3420,3420,3420,0
|
|
20241126,164800,169319115,3420,3420,3420,3420,0
|
|
20241126,164700,169319115,3420,3420,3420,3420,0
|
|
20241126,164600,169319115,3420,3420,3420,3420,0
|
|
20241126,164500,169319115,3420,3420,3420,3420,0
|
|
20241126,164400,169319115,3420,3420,3420,3420,0
|
|
20241126,164300,169319115,3420,3420,3420,3420,0
|
|
20241126,164200,169319115,3420,3420,3420,3420,0
|
|
20241126,164100,169319115,3420,3420,3420,3420,0
|
|
20241126,164000,169319115,3420,3420,3420,3420,0
|
|
20241126,163900,169319115,3420,3420,3420,3420,0
|
|
20241126,163800,169319115,3420,3420,3420,3420,11289
|
|
20241126,163700,169319115,3420,3420,3420,3420,0
|
|
20241126,163600,169319115,3420,3420,3420,3420,0
|
|
20241126,163500,169319115,3420,3420,3420,3420,0
|
|
20241126,163400,169319115,3420,3420,3420,3420,0
|
|
20241126,163300,169319115,3420,3420,3420,3420,0
|
|
20241126,163200,169319115,3420,3420,3420,3420,0
|
|
20241126,163100,169319115,3420,3420,3420,3420,0
|
|
20241126,163000,169319115,3420,3420,3420,3420,0
|
|
20241126,162900,169319115,3420,3420,3420,3420,0
|
|
20241126,162800,169319115,3420,3420,3420,3420,0
|
|
20241126,162700,169319115,3420,3420,3420,3420,0
|
|
20241126,162600,169319115,3420,3420,3420,3420,0
|
|
20241126,162500,169319115,3420,3420,3420,3420,0
|
|
20241126,162400,169319115,3420,3420,3420,3420,0
|
|
20241126,162300,169319115,3420,3420,3420,3420,0
|
|
20241126,162200,169319115,3420,3420,3420,3420,0
|
|
20241126,162100,169319115,3420,3420,3420,3420,0
|
|
20241126,162000,169319115,3420,3420,3420,3420,0
|
|
20241126,161900,169319115,3420,3420,3420,3420,0
|
|
20241126,161800,169319115,3420,3420,3420,3420,0
|
|
20241126,161700,169319115,3420,3420,3420,3420,0
|
|
20241126,161600,169319115,3420,3420,3420,3420,0
|
|
20241126,161500,169319115,3420,3420,3420,3420,0
|
|
20241126,161400,169319115,3420,3420,3420,3420,0
|
|
20241126,161300,169319115,3420,3420,3420,3420,0
|
|
20241126,161200,169319115,3420,3420,3420,3420,0
|
|
20241126,161100,169319115,3420,3420,3420,3420,0
|
|
20241126,161000,169319115,3420,3420,3420,3420,0
|
|
20241126,160900,169319115,3420,3420,3420,3420,0
|
|
20241126,160800,169319115,3420,3420,3420,3420,11289
|
|
20241126,160700,169319115,3420,3420,3420,3420,0
|
|
20241126,160600,169319115,3420,3420,3420,3420,0
|
|
20241126,160500,169319115,3420,3420,3420,3420,0
|
|
20241126,160400,169319115,3420,3420,3420,3420,0
|
|
20241126,160300,169319115,3420,3420,3420,3420,0
|
|
20241126,160200,169319115,3420,3420,3420,3420,0
|
|
20241126,160100,169319115,3420,3420,3420,3420,0
|
|
20241126,160000,169319115,3420,3420,3420,3420,0
|
|
20241126,155900,169319115,3420,3420,3420,3420,0
|
|
20241126,155800,169319115,3420,3420,3420,3420,0
|
|
20241126,155700,169319115,3420,3420,3420,3420,0
|
|
20241126,155600,169319115,3420,3420,3420,3420,0
|
|
20241126,155500,169319115,3420,3420,3420,3420,0
|
|
20241126,155400,169319115,3420,3420,3420,3420,0
|
|
20241126,155300,169319115,3420,3420,3420,3420,0
|
|
20241126,155200,169319115,3420,3420,3420,3420,0
|
|
20241126,155100,169319115,3420,3420,3420,3420,0
|
|
20241126,155000,169319115,3420,3420,3420,3420,0
|
|
20241126,154900,169319115,3420,3420,3420,3420,0
|
|
20241126,154800,169319115,3420,3420,3420,3420,0
|
|
20241126,154700,169319115,3420,3420,3420,3420,0
|
|
20241126,154600,169319115,3420,3420,3420,3420,0
|
|
20241126,154500,169319115,3420,3420,3420,3420,0
|
|
20241126,154400,169319115,3420,3420,3420,3420,0
|
|
20241126,154300,169319115,3420,3420,3420,3420,0
|
|
20241126,154200,169319115,3420,3420,3420,3420,0
|
|
20241126,154100,169319115,3420,3420,3420,3420,0
|
|
20241126,154000,169319115,3420,3420,3420,3420,0
|
|
20241126,153900,169319115,3420,3420,3420,3420,0
|
|
20241126,153800,169319115,3420,3420,3420,3420,11289
|
|
20241126,153700,169319115,3420,3420,3420,3420,0
|
|
20241126,153600,169319115,3420,3420,3420,3420,0
|
|
20241126,153500,169319115,3420,3420,3420,3420,0
|
|
20241126,153400,169319115,3420,3420,3420,3420,0
|
|
20241126,153300,169319115,3420,3420,3420,3420,0
|
|
20241126,153200,169319115,3420,3420,3420,3420,0
|
|
20241126,153100,169319115,3420,3420,3420,3420,0
|
|
20241126,153000,169319115,3420,3420,3420,3420,11289
|
|
20241126,152900,130710735,3420,3420,3420,3420,0
|
|
20241126,152800,130710735,3420,3420,3420,3420,0
|
|
20241126,152700,130710735,3420,3420,3420,3420,0
|
|
20241126,152600,130710735,3420,3420,3420,3420,0
|
|
20241126,152500,130710735,3420,3420,3420,3420,0
|
|
20241126,152400,130710735,3420,3420,3420,3420,0
|
|
20241126,152300,130710735,3420,3420,3420,3420,0
|
|
20241126,152200,130710735,3420,3420,3420,3420,0
|
|
20241126,152100,130710735,3420,3420,3420,3420,0
|
|
20241126,152000,130710735,3420,3420,3420,3420,0
|
|
20241126,151900,130710735,3420,3415,3420,3410,921
|
|
20241126,151800,127566855,3415,3415,3415,3415,0
|
|
20241126,151700,127566855,3415,3415,3415,3415,88
|
|
20241126,151600,127266335,3415,3415,3415,3415,0
|
|
20241126,151500,127266335,3415,3415,3415,3415,0
|
|
20241126,151400,127266335,3415,3420,3420,3415,34
|
|
20241126,151300,127150215,3420,3420,3420,3420,0
|
|
20241126,151200,127150215,3420,3420,3420,3420,0
|
|
20241126,151100,127150215,3420,3420,3420,3420,583
|
|
20241126,151000,125156355,3420,3420,3420,3420,32
|
|
20241126,150900,125046915,3415,3415,3415,3415,0
|
|
20241126,150800,125046915,3415,3415,3415,3415,0
|
|
20241126,150700,125046915,3415,3415,3415,3415,0
|
|
20241126,150600,125046915,3415,3415,3415,3415,0
|
|
20241126,150500,125046915,3415,3415,3415,3415,564
|
|
20241126,150400,123120855,3415,3415,3415,3415,0
|
|
20241126,150300,123120855,3415,3420,3420,3415,210
|
|
20241126,150200,122403695,3410,3410,3410,3410,0
|
|
20241126,150100,122403695,3410,3410,3410,3410,0
|
|
20241126,150000,122403695,3410,3410,3410,3410,0
|
|
20241126,145900,122403695,3410,3420,3420,3410,400
|
|
20241126,145800,121039575,3425,3425,3425,3425,0
|
|
20241126,145700,121039575,3425,3425,3425,3425,0
|
|
20241126,145600,121039575,3425,3425,3425,3425,0
|
|
20241126,145500,121039575,3425,3425,3425,3425,0
|
|
20241126,145400,121039575,3425,3425,3425,3425,0
|
|
20241126,145300,121039575,3425,3425,3425,3425,0
|
|
20241126,145200,121039575,3425,3425,3425,3425,0
|
|
20241126,145100,121039575,3425,3425,3425,3425,0
|
|
20241126,145000,121039575,3425,3425,3425,3425,0
|
|
20241126,144900,121039575,3425,3425,3425,3425,0
|
|
20241126,144800,121039575,3425,3425,3425,3425,0
|
|
20241126,144700,121039575,3425,3425,3425,3425,0
|
|
20241126,144600,121039575,3425,3425,3425,3425,0
|
|
20241126,144500,121039575,3425,3425,3425,3425,0
|
|
20241126,144400,121039575,3425,3425,3425,3425,0
|
|
20241126,144300,121039575,3425,3425,3425,3425,0
|
|
20241126,144200,121039575,3425,3425,3425,3425,2
|
|
20241126,144100,121032725,3415,3415,3415,3415,0
|
|
20241126,144000,121032725,3415,3415,3415,3415,0
|
|
20241126,143900,121032725,3415,3415,3415,3415,0
|
|
20241126,143800,121032725,3415,3415,3415,3415,0
|
|
20241126,143700,121032725,3415,3415,3415,3415,0
|
|
20241126,143600,121032725,3415,3415,3415,3415,15
|
|
20241126,143500,120981500,3425,3425,3425,3425,0
|
|
20241126,143400,120981500,3425,3425,3425,3425,0
|
|
20241126,143300,120981500,3425,3425,3425,3425,2
|
|
20241126,143200,120974650,3415,3415,3415,3415,0
|
|
20241126,143100,120974650,3415,3415,3415,3415,459
|
|
20241126,143000,119407165,3425,3425,3425,3425,5
|
|
20241126,142900,119390040,3420,3420,3420,3420,1
|
|
20241126,142800,119386620,3415,3415,3415,3415,0
|
|
20241126,142700,119386620,3415,3415,3415,3415,0
|
|
20241126,142600,119386620,3415,3415,3415,3415,0
|
|
20241126,142500,119386620,3415,3415,3415,3415,0
|
|
20241126,142400,119386620,3415,3415,3415,3415,0
|
|
20241126,142300,119386620,3415,3415,3415,3415,0
|
|
20241126,142200,119386620,3415,3415,3415,3415,1090
|
|
20241126,142100,115664270,3415,3415,3415,3415,0
|
|
20241126,142000,115664270,3415,3415,3415,3415,100
|
|
20241126,141900,115322770,3415,3415,3415,3415,0
|
|
20241126,141800,115322770,3415,3415,3415,3415,0
|
|
20241126,141700,115322770,3415,3415,3415,3415,0
|
|
20241126,141600,115322770,3415,3415,3415,3415,0
|
|
20241126,141500,115322770,3415,3415,3415,3415,0
|
|
20241126,141400,115322770,3415,3415,3415,3415,0
|
|
20241126,141300,115322770,3415,3415,3415,3415,235
|
|
20241126,141200,114520245,3425,3425,3425,3425,0
|
|
20241126,141100,114520245,3425,3425,3425,3425,0
|
|
20241126,141000,114520245,3425,3425,3425,3425,0
|
|
20241126,140900,114520245,3425,3425,3425,3425,0
|
|
20241126,140800,114520245,3425,3425,3425,3425,0
|
|
20241126,140700,114520245,3425,3425,3425,3425,0
|
|
20241126,140600,114520245,3425,3425,3425,3425,5
|
|
20241126,140500,114503120,3415,3415,3415,3415,1918
|
|
20241126,140400,107953150,3420,3420,3420,3420,0
|
|
20241126,140300,107953150,3420,3420,3420,3420,0
|
|
20241126,140200,107953150,3420,3420,3420,3420,0
|
|
20241126,140100,107953150,3420,3420,3420,3420,0
|
|
20241126,140000,107953150,3420,3420,3420,3420,30
|
|
20241126,135900,107850550,3420,3420,3420,3420,20
|
|
20241126,135800,107782150,3415,3415,3415,3415,0
|
|
20241126,135700,107782150,3415,3415,3415,3415,0
|
|
20241126,135600,107782150,3415,3415,3415,3415,50
|
|
20241126,135500,107611400,3415,3415,3415,3415,0
|
|
20241126,135400,107611400,3415,3415,3415,3415,0
|
|
20241126,135300,107611400,3415,3415,3415,3415,0
|
|
20241126,135200,107611400,3415,3415,3415,3415,0
|
|
20241126,135100,107611400,3415,3415,3415,3415,15
|
|
20241126,135000,107560175,3415,3415,3415,3415,500
|
|
20241126,134900,105852675,3425,3425,3425,3425,0
|
|
20241126,134800,105852675,3425,3425,3425,3425,0
|
|
20241126,134700,105852675,3425,3425,3425,3425,1
|
|
20241126,134600,105849250,3420,3420,3420,3420,0
|
|
20241126,134500,105849250,3420,3420,3420,3420,0
|
|
20241126,134400,105849250,3420,3420,3420,3420,4
|
|
20241126,134300,105835570,3420,3420,3420,3420,0
|
|
20241126,134200,105835570,3420,3420,3420,3420,0
|
|
20241126,134100,105835570,3420,3420,3420,3420,0
|
|
20241126,134000,105835570,3420,3420,3420,3420,5
|
|
20241126,133900,105818470,3415,3415,3415,3415,0
|
|
20241126,133800,105818470,3415,3415,3415,3415,0
|
|
20241126,133700,105818470,3415,3415,3415,3415,0
|
|
20241126,133600,105818470,3415,3415,3415,3415,666
|
|
20241126,133500,103544080,3415,3415,3415,3415,0
|
|
20241126,133400,103544080,3415,3415,3415,3415,0
|
|
20241126,133300,103544080,3415,3415,3415,3415,0
|
|
20241126,133200,103544080,3415,3415,3415,3415,0
|
|
20241126,133100,103544080,3415,3415,3415,3415,0
|
|
20241126,133000,103544080,3415,3415,3415,3415,0
|
|
20241126,132900,103544080,3415,3415,3415,3415,0
|
|
20241126,132800,103544080,3415,3415,3415,3415,200
|
|
20241126,132700,102861080,3415,3415,3415,3415,0
|
|
20241126,132600,102861080,3415,3415,3415,3415,0
|
|
20241126,132500,102861080,3415,3415,3415,3415,0
|
|
20241126,132400,102861080,3415,3415,3415,3415,225
|
|
20241126,132300,102092705,3415,3415,3415,3415,0
|
|
20241126,132200,102092705,3415,3415,3415,3415,0
|
|
20241126,132100,102092705,3415,3415,3415,3415,0
|
|
20241126,132000,102092705,3415,3415,3415,3415,0
|
|
20241126,131900,102092705,3415,3415,3415,3415,0
|
|
20241126,131800,102092705,3415,3415,3415,3415,0
|
|
20241126,131700,102092705,3415,3415,3415,3415,0
|
|
20241126,131600,102092705,3415,3415,3415,3415,0
|
|
20241126,131500,102092705,3415,3415,3415,3415,0
|
|
20241126,131400,102092705,3415,3415,3415,3415,0
|
|
20241126,131300,102092705,3415,3415,3415,3415,0
|
|
20241126,131200,102092705,3415,3415,3415,3415,0
|
|
20241126,131100,102092705,3415,3420,3420,3415,100
|
|
20241126,131000,101751025,3420,3420,3420,3420,0
|
|
20241126,130900,101751025,3420,3420,3420,3420,0
|
|
20241126,130800,101751025,3420,3415,3420,3415,1064
|
|
20241126,130700,98113145,3415,3415,3415,3415,0
|
|
20241126,130600,98113145,3415,3415,3415,3415,0
|
|
20241126,130500,98113145,3415,3415,3415,3415,0
|
|
20241126,130400,98113145,3415,3415,3415,3415,0
|
|
20241126,130300,98113145,3415,3415,3415,3415,0
|
|
20241126,130200,98113145,3415,3415,3415,3415,0
|
|
20241126,130100,98113145,3415,3415,3415,3415,0
|
|
20241126,130000,98113145,3415,3415,3415,3415,30
|
|
20241126,125900,98010695,3415,3415,3415,3415,0
|
|
20241126,125800,98010695,3415,3415,3415,3415,0
|
|
20241126,125700,98010695,3415,3415,3415,3415,0
|
|
20241126,125600,98010695,3415,3415,3415,3415,0
|
|
20241126,125500,98010695,3415,3415,3415,3415,0
|
|
20241126,125400,98010695,3415,3415,3415,3415,0
|
|
20241126,125300,98010695,3415,3415,3415,3415,477
|
|
20241126,125200,96381740,3415,3415,3415,3415,476
|
|
20241126,125100,94756200,3415,3415,3415,3415,0
|
|
20241126,125000,94756200,3415,3415,3415,3415,0
|
|
20241126,124900,94756200,3415,3415,3415,3415,0
|
|
20241126,124800,94756200,3415,3415,3415,3415,413
|
|
20241126,124700,93345805,3415,3415,3415,3415,413
|
|
20241126,124600,91935410,3415,3415,3415,3415,0
|
|
20241126,124500,91935410,3415,3415,3415,3415,100
|
|
20241126,124400,91593910,3415,3415,3415,3415,0
|
|
20241126,124300,91593910,3415,3415,3415,3415,10
|
|
20241126,124200,91559760,3415,3415,3415,3415,0
|
|
20241126,124100,91559760,3415,3415,3415,3415,200
|
|
20241126,124000,90876760,3420,3420,3420,3420,5
|
|
20241126,123900,90859660,3420,3420,3420,3420,0
|
|
20241126,123800,90859660,3420,3420,3420,3420,0
|
|
20241126,123700,90859660,3420,3420,3420,3420,0
|
|
20241126,123600,90859660,3420,3420,3420,3420,5
|
|
20241126,123500,90842560,3415,3415,3415,3415,0
|
|
20241126,123400,90842560,3415,3415,3415,3415,0
|
|
20241126,123300,90842560,3415,3415,3415,3415,59
|
|
20241126,123200,90641075,3415,3415,3415,3415,0
|
|
20241126,123100,90641075,3415,3415,3415,3415,10
|
|
20241126,123000,90606925,3415,3415,3415,3415,0
|
|
20241126,122900,90606925,3415,3415,3415,3415,114
|
|
20241126,122800,90217615,3415,3415,3415,3415,0
|
|
20241126,122700,90217615,3415,3415,3415,3415,20
|
|
20241126,122600,90149315,3420,3420,3420,3420,0
|
|
20241126,122500,90149315,3420,3420,3420,3420,0
|
|
20241126,122400,90149315,3420,3420,3420,3420,1
|
|
20241126,122300,90145895,3420,3420,3420,3420,0
|
|
20241126,122200,90145895,3420,3420,3420,3420,0
|
|
20241126,122100,90145895,3420,3420,3420,3420,1
|
|
20241126,122000,90142475,3415,3415,3415,3415,0
|
|
20241126,121900,90142475,3415,3415,3415,3415,0
|
|
20241126,121800,90142475,3415,3415,3415,3415,0
|
|
20241126,121700,90142475,3415,3415,3415,3415,1
|
|
20241126,121600,90139060,3415,3420,3420,3415,32
|
|
20241126,121500,90029770,3415,3415,3415,3415,0
|
|
20241126,121400,90029770,3415,3415,3415,3415,0
|
|
20241126,121300,90029770,3415,3415,3415,3415,10
|
|
20241126,121200,89995620,3415,3415,3415,3415,0
|
|
20241126,121100,89995620,3415,3415,3415,3415,0
|
|
20241126,121000,89995620,3415,3415,3415,3415,0
|
|
20241126,120900,89995620,3415,3415,3415,3415,0
|
|
20241126,120800,89995620,3415,3415,3415,3415,20
|
|
20241126,120700,89927320,3415,3415,3415,3415,250
|
|
20241126,120600,89073570,3415,3415,3415,3415,0
|
|
20241126,120500,89073570,3415,3415,3415,3415,0
|
|
20241126,120400,89073570,3415,3415,3415,3415,0
|
|
20241126,120300,89073570,3415,3415,3415,3415,1
|
|
20241126,120200,89070155,3415,3415,3415,3415,0
|
|
20241126,120100,89070155,3415,3415,3415,3415,0
|
|
20241126,120000,89070155,3415,3415,3415,3415,0
|
|
20241126,115900,89070155,3415,3415,3415,3415,0
|
|
20241126,115800,89070155,3415,3415,3415,3415,0
|
|
20241126,115700,89070155,3415,3415,3415,3415,0
|
|
20241126,115600,89070155,3415,3415,3415,3415,0
|
|
20241126,115500,89070155,3415,3415,3415,3415,1
|
|
20241126,115400,89066740,3420,3420,3420,3420,0
|
|
20241126,115300,89066740,3420,3420,3420,3420,30
|
|
20241126,115200,88964140,3420,3420,3420,3420,0
|
|
20241126,115100,88964140,3420,3420,3420,3420,0
|
|
20241126,115000,88964140,3420,3420,3420,3420,0
|
|
20241126,114900,88964140,3420,3420,3420,3420,0
|
|
20241126,114800,88964140,3420,3420,3420,3420,0
|
|
20241126,114700,88964140,3420,3420,3420,3420,0
|
|
20241126,114600,88964140,3420,3420,3420,3420,0
|
|
20241126,114500,88964140,3420,3420,3420,3420,0
|
|
20241126,114400,88964140,3420,3420,3420,3420,0
|
|
20241126,114300,88964140,3420,3420,3420,3420,100
|
|
20241126,114200,88622140,3420,3420,3420,3420,0
|
|
20241126,114100,88622140,3420,3420,3420,3420,9
|
|
20241126,114000,88591360,3420,3420,3420,3420,1
|
|
20241126,113900,88587940,3420,3420,3420,3420,0
|
|
20241126,113800,88587940,3420,3420,3420,3420,500
|
|
20241126,113700,86877940,3420,3420,3420,3420,1000
|
|
20241126,113600,83457940,3420,3420,3420,3420,0
|
|
20241126,113500,83457940,3420,3420,3420,3420,1
|
|
20241126,113400,83454520,3420,3420,3420,3420,0
|
|
20241126,113300,83454520,3420,3420,3420,3420,90
|
|
20241126,113200,83146720,3420,3420,3420,3420,0
|
|
20241126,113100,83146720,3420,3420,3420,3420,0
|
|
20241126,113000,83146720,3420,3420,3420,3420,0
|
|
20241126,112900,83146720,3420,3420,3420,3420,401
|
|
20241126,112800,81775300,3420,3420,3420,3420,0
|
|
20241126,112700,81775300,3420,3420,3420,3420,0
|
|
20241126,112600,81775300,3420,3420,3420,3420,150
|
|
20241126,112500,81262300,3415,3415,3415,3415,0
|
|
20241126,112400,81262300,3415,3415,3415,3415,0
|
|
20241126,112300,81262300,3415,3415,3415,3415,0
|
|
20241126,112200,81262300,3415,3415,3415,3415,57
|
|
20241126,112100,81067645,3410,3410,3410,3410,0
|
|
20241126,112000,81067645,3410,3410,3410,3410,0
|
|
20241126,111900,81067645,3410,3410,3410,3410,0
|
|
20241126,111800,81067645,3410,3410,3410,3410,5
|
|
20241126,111700,81050595,3420,3420,3420,3420,0
|
|
20241126,111600,81050595,3420,3420,3420,3420,0
|
|
20241126,111500,81050595,3420,3420,3420,3420,0
|
|
20241126,111400,81050595,3420,3420,3420,3420,20
|
|
20241126,111300,80982195,3425,3420,3425,3405,1881
|
|
20241126,111200,74566640,3425,3425,3425,3425,0
|
|
20241126,111100,74566640,3425,3420,3430,3420,1205
|
|
20241126,111000,70445430,3425,3430,3430,3425,141
|
|
20241126,110900,69962380,3430,3425,3430,3425,96
|
|
20241126,110800,69633575,3430,3430,3430,3430,0
|
|
20241126,110700,69633575,3430,3430,3430,3430,1
|
|
20241126,110600,69630145,3425,3425,3425,3425,0
|
|
20241126,110500,69630145,3425,3425,3425,3425,0
|
|
20241126,110400,69630145,3425,3425,3425,3425,0
|
|
20241126,110300,69630145,3425,3425,3425,3425,0
|
|
20241126,110200,69630145,3425,3425,3425,3425,0
|
|
20241126,110100,69630145,3425,3425,3425,3425,0
|
|
20241126,110000,69630145,3425,3425,3425,3425,11
|
|
20241126,105900,69592470,3430,3430,3430,3430,0
|
|
20241126,105800,69592470,3430,3430,3430,3430,0
|
|
20241126,105700,69592470,3430,3430,3430,3430,0
|
|
20241126,105600,69592470,3430,3430,3430,3430,0
|
|
20241126,105500,69592470,3430,3430,3430,3430,1
|
|
20241126,105400,69589040,3430,3430,3430,3430,30
|
|
20241126,105300,69486140,3425,3425,3425,3425,0
|
|
20241126,105200,69486140,3425,3425,3425,3425,166
|
|
20241126,105100,68917590,3430,3430,3430,3430,11
|
|
20241126,105000,68879860,3430,3430,3430,3430,0
|
|
20241126,104900,68879860,3430,3430,3430,3430,3
|
|
20241126,104800,68869570,3430,3430,3430,3430,0
|
|
20241126,104700,68869570,3430,3430,3430,3430,50
|
|
20241126,104600,68698070,3430,3430,3430,3430,21
|
|
20241126,104500,68626040,3425,3425,3425,3425,35
|
|
20241126,104400,68506165,3425,3425,3425,3425,0
|
|
20241126,104300,68506165,3425,3425,3425,3425,100
|
|
20241126,104200,68163665,3425,3425,3425,3425,0
|
|
20241126,104100,68163665,3425,3425,3425,3425,0
|
|
20241126,104000,68163665,3425,3425,3425,3425,0
|
|
20241126,103900,68163665,3425,3425,3425,3425,150
|
|
20241126,103800,67649915,3425,3425,3425,3425,0
|
|
20241126,103700,67649915,3425,3425,3425,3425,0
|
|
20241126,103600,67649915,3425,3425,3425,3425,206
|
|
20241126,103500,66944365,3430,3430,3430,3430,0
|
|
20241126,103400,66944365,3430,3430,3430,3430,0
|
|
20241126,103300,66944365,3430,3430,3430,3430,0
|
|
20241126,103200,66944365,3430,3425,3430,3425,2
|
|
20241126,103100,66937510,3430,3425,3430,3425,25
|
|
20241126,103000,66851765,3430,3425,3430,3425,7
|
|
20241126,102900,66827780,3425,3425,3425,3425,0
|
|
20241126,102800,66827780,3425,3425,3425,3420,12
|
|
20241126,102700,66786715,3420,3420,3420,3420,301
|
|
20241126,102600,65757295,3420,3420,3420,3420,0
|
|
20241126,102500,65757295,3420,3420,3420,3420,0
|
|
20241126,102400,65757295,3420,3420,3420,3420,0
|
|
20241126,102300,65757295,3420,3420,3420,3420,0
|
|
20241126,102200,65757295,3420,3420,3420,3420,554
|
|
20241126,102100,63862615,3415,3415,3415,3415,800
|
|
20241126,102000,61130615,3410,3410,3410,3410,115
|
|
20241126,101900,60738465,3410,3410,3410,3410,0
|
|
20241126,101800,60738465,3410,3410,3410,3410,0
|
|
20241126,101700,60738465,3410,3410,3410,3410,0
|
|
20241126,101600,60738465,3410,3410,3410,3410,1000
|
|
20241126,101500,57328465,3410,3410,3410,3410,0
|
|
20241126,101400,57328465,3410,3410,3410,3410,55
|
|
20241126,101300,57140915,3420,3420,3420,3420,0
|
|
20241126,101200,57140915,3420,3415,3420,3415,3
|
|
20241126,101100,57130660,3405,3405,3405,3405,0
|
|
20241126,101000,57130660,3405,3410,3410,3405,1958
|
|
20241126,100900,50457315,3415,3415,3415,3415,0
|
|
20241126,100800,50457315,3415,3415,3415,3415,83
|
|
20241126,100700,50173870,3415,3415,3415,3415,1
|
|
20241126,100600,50170455,3415,3415,3415,3415,3
|
|
20241126,100500,50160210,3415,3415,3415,3415,13
|
|
20241126,100400,50115815,3405,3405,3405,3405,1
|
|
20241126,100300,50112410,3415,3410,3415,3410,3124
|
|
20241126,100200,39459555,3410,3420,3420,3410,303
|
|
20241126,100100,38426295,3415,3415,3415,3415,573
|
|
20241126,100000,36469500,3420,3415,3420,3415,1634
|
|
20241126,095900,30888760,3420,3425,3425,3420,491
|
|
20241126,095800,29209395,3425,3425,3425,3425,20
|
|
20241126,095700,29140895,3425,3425,3425,3425,2
|
|
20241126,095600,29134045,3425,3425,3425,3425,0
|
|
20241126,095500,29134045,3425,3425,3425,3425,0
|
|
20241126,095400,29134045,3425,3425,3425,3425,4
|
|
20241126,095300,29120345,3430,3430,3430,3430,0
|
|
20241126,095200,29120345,3430,3430,3430,3430,0
|
|
20241126,095100,29120345,3430,3430,3430,3430,5
|
|
20241126,095000,29103195,3430,3430,3430,3430,0
|
|
20241126,094900,29103195,3430,3430,3430,3430,0
|
|
20241126,094800,29103195,3430,3430,3430,3430,0
|
|
20241126,094700,29103195,3430,3430,3430,3430,32
|
|
20241126,094600,28993435,3430,3430,3430,3430,0
|
|
20241126,094500,28993435,3430,3430,3430,3430,0
|
|
20241126,094400,28993435,3430,3425,3435,3425,5
|
|
20241126,094300,28976295,3435,3425,3435,3425,5
|
|
20241126,094200,28959130,3435,3425,3435,3420,17
|
|
20241126,094100,28900810,3415,3415,3415,3415,0
|
|
20241126,094000,28900810,3415,3415,3415,3415,0
|
|
20241126,093900,28900810,3415,3420,3420,3415,304
|
|
20241126,093800,27861520,3420,3420,3420,3420,90
|
|
20241126,093700,27553720,3420,3425,3425,3420,200
|
|
20241126,093600,26869690,3435,3435,3435,3435,0
|
|
20241126,093500,26869690,3435,3435,3435,3435,0
|
|
20241126,093400,26869690,3435,3435,3435,3435,0
|
|
20241126,093300,26869690,3435,3430,3435,3430,2
|
|
20241126,093200,26862825,3425,3425,3425,3425,0
|
|
20241126,093100,26862825,3425,3425,3425,3425,0
|
|
20241126,093000,26862825,3425,3425,3425,3425,0
|
|
20241126,092900,26862825,3425,3425,3425,3425,496
|
|
20241126,092800,25164025,3425,3430,3440,3425,258
|
|
20241126,092700,24278855,3440,3430,3440,3430,30
|
|
20241126,092600,24175945,3440,3440,3440,3440,0
|
|
20241126,092500,24175945,3440,3440,3440,3440,0
|
|
20241126,092400,24175945,3440,3440,3440,3440,0
|
|
20241126,092300,24175945,3440,3430,3440,3430,6
|
|
20241126,092200,24155335,3430,3430,3440,3430,4
|
|
20241126,092100,24141595,3430,3430,3430,3430,0
|
|
20241126,092000,24141595,3430,3430,3430,3430,0
|
|
20241126,091900,24141595,3430,3430,3430,3430,0
|
|
20241126,091800,24141595,3430,3430,3430,3430,533
|
|
20241126,091700,22313405,3445,3445,3445,3435,3
|
|
20241126,091600,22303080,3445,3430,3445,3430,25
|
|
20241126,091500,22216970,3445,3430,3445,3430,20
|
|
20241126,091400,22148245,3445,3430,3445,3430,40
|
|
20241126,091300,22010520,3430,3445,3445,3430,3
|
|
20241126,091200,22000200,3430,3430,3445,3430,5
|
|
20241126,091100,21983015,3420,3425,3450,3420,998
|
|
20241126,091000,18549980,3425,3425,3425,3425,582
|
|
20241126,090900,16556630,3425,3425,3425,3425,0
|
|
20241126,090800,16556630,3425,3425,3425,3425,0
|
|
20241126,090700,16556630,3425,3425,3425,3425,0
|
|
20241126,090600,16556630,3425,3425,3425,3425,1
|
|
20241126,090500,16553205,3415,3415,3415,3415,510
|
|
20241126,090400,14811555,3410,3410,3410,3410,0
|
|
20241126,090300,14811555,3410,3410,3410,3410,738
|
|
20241126,090200,12294975,3410,3410,3410,3410,585
|
|
20241126,090100,10300125,3405,3405,3405,3405,0
|
|
20241126,090000,10300125,3405,3405,3405,3405,3025
|