602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185900,102964709,925,925,925,925,753
|
|
20241126,185800,102964709,925,925,925,925,0
|
|
20241126,185700,102964709,925,925,925,925,0
|
|
20241126,185600,102964709,925,925,925,925,0
|
|
20241126,185500,102964709,925,925,925,925,0
|
|
20241126,185400,102964709,925,925,925,925,0
|
|
20241126,185300,102964709,925,925,925,925,0
|
|
20241126,185200,102964709,925,925,925,925,0
|
|
20241126,185100,102964709,925,925,925,925,0
|
|
20241126,185000,102964709,925,925,925,925,0
|
|
20241126,184900,102964709,925,925,925,925,0
|
|
20241126,184800,102964709,925,925,925,925,0
|
|
20241126,184700,102964709,925,925,925,925,0
|
|
20241126,184600,102964709,925,925,925,925,0
|
|
20241126,184500,102964709,925,925,925,925,0
|
|
20241126,184400,102964709,925,925,925,925,0
|
|
20241126,184300,102964709,925,925,925,925,0
|
|
20241126,184200,102964709,925,925,925,925,0
|
|
20241126,184100,102964709,925,925,925,925,0
|
|
20241126,184000,102964709,925,925,925,925,0
|
|
20241126,183900,102964709,925,925,925,925,0
|
|
20241126,183800,102964709,925,925,925,925,0
|
|
20241126,183700,102964709,925,925,925,925,0
|
|
20241126,183600,102964709,925,925,925,925,0
|
|
20241126,183500,102964709,925,925,925,925,0
|
|
20241126,183400,102964709,925,925,925,925,0
|
|
20241126,183300,102964709,925,925,925,925,0
|
|
20241126,183200,102964709,925,925,925,925,0
|
|
20241126,183100,102964709,925,925,925,925,0
|
|
20241126,183000,102964709,925,925,925,925,0
|
|
20241126,182900,102964709,925,925,925,925,753
|
|
20241126,182800,102964709,925,925,925,925,0
|
|
20241126,182700,102964709,925,925,925,925,0
|
|
20241126,182600,102964709,925,925,925,925,0
|
|
20241126,182500,102964709,925,925,925,925,0
|
|
20241126,182400,102964709,925,925,925,925,0
|
|
20241126,182300,102964709,925,925,925,925,0
|
|
20241126,182200,102964709,925,925,925,925,0
|
|
20241126,182100,102964709,925,925,925,925,0
|
|
20241126,182000,102964709,925,925,925,925,0
|
|
20241126,181900,102964709,925,925,925,925,0
|
|
20241126,181800,102964709,925,925,925,925,0
|
|
20241126,181700,102964709,925,925,925,925,0
|
|
20241126,181600,102964709,925,925,925,925,0
|
|
20241126,181500,102964709,925,925,925,925,0
|
|
20241126,181400,102964709,925,925,925,925,0
|
|
20241126,181300,102964709,925,925,925,925,0
|
|
20241126,181200,102964709,925,925,925,925,0
|
|
20241126,181100,102964709,925,925,925,925,0
|
|
20241126,181000,102964709,925,925,925,925,0
|
|
20241126,180900,102964709,925,925,925,925,0
|
|
20241126,180800,102964709,925,925,925,925,0
|
|
20241126,180700,102964709,925,925,925,925,0
|
|
20241126,180600,102964709,925,925,925,925,0
|
|
20241126,180500,102964709,925,925,925,925,0
|
|
20241126,180400,102964709,925,925,925,925,0
|
|
20241126,180300,102964709,925,925,925,925,0
|
|
20241126,180200,102964709,925,925,925,925,0
|
|
20241126,180100,102964709,925,925,925,925,0
|
|
20241126,180000,102964709,925,925,925,925,0
|
|
20241126,175900,102964709,925,925,925,925,753
|
|
20241126,175800,102964709,925,925,925,925,0
|
|
20241126,175700,102964709,925,925,925,925,0
|
|
20241126,175600,102964709,925,925,925,925,0
|
|
20241126,175500,102964709,925,925,925,925,0
|
|
20241126,175400,102964709,925,925,925,925,0
|
|
20241126,175300,102964709,925,925,925,925,0
|
|
20241126,175200,102964709,925,925,925,925,0
|
|
20241126,175100,102964709,925,925,925,925,0
|
|
20241126,175000,102964709,925,925,925,925,0
|
|
20241126,174900,102964709,925,925,925,925,0
|
|
20241126,174800,102964709,925,925,925,925,0
|
|
20241126,174700,102964709,925,925,925,925,0
|
|
20241126,174600,102964709,925,925,925,925,0
|
|
20241126,174500,102964709,925,925,925,925,0
|
|
20241126,174400,102964709,925,925,925,925,0
|
|
20241126,174300,102964709,925,925,925,925,0
|
|
20241126,174200,102964709,925,925,925,925,0
|
|
20241126,174100,102964709,925,925,925,925,0
|
|
20241126,174000,102964709,925,925,925,925,0
|
|
20241126,173900,102964709,925,925,925,925,0
|
|
20241126,173800,102964709,925,925,925,925,0
|
|
20241126,173700,102964709,925,925,925,925,0
|
|
20241126,173600,102964709,925,925,925,925,0
|
|
20241126,173500,102964709,925,925,925,925,0
|
|
20241126,173400,102964709,925,925,925,925,0
|
|
20241126,173300,102964709,925,925,925,925,0
|
|
20241126,173200,102964709,925,925,925,925,0
|
|
20241126,173100,102964709,925,925,925,925,0
|
|
20241126,173000,102964709,925,925,925,925,0
|
|
20241126,172900,102964709,925,925,925,925,753
|
|
20241126,172800,102964709,925,925,925,925,0
|
|
20241126,172700,102964709,925,925,925,925,0
|
|
20241126,172600,102964709,925,925,925,925,0
|
|
20241126,172500,102964709,925,925,925,925,0
|
|
20241126,172400,102964709,925,925,925,925,0
|
|
20241126,172300,102964709,925,925,925,925,0
|
|
20241126,172200,102964709,925,925,925,925,0
|
|
20241126,172100,102964709,925,925,925,925,0
|
|
20241126,172000,102964709,925,925,925,925,0
|
|
20241126,171900,102964709,925,925,925,925,0
|
|
20241126,171800,102964709,925,925,925,925,0
|
|
20241126,171700,102964709,925,925,925,925,0
|
|
20241126,171600,102964709,925,925,925,925,0
|
|
20241126,171500,102964709,925,925,925,925,0
|
|
20241126,171400,102964709,925,925,925,925,0
|
|
20241126,171300,102964709,925,925,925,925,0
|
|
20241126,171200,102964709,925,925,925,925,0
|
|
20241126,171100,102964709,925,925,925,925,0
|
|
20241126,171000,102964709,925,925,925,925,0
|
|
20241126,170900,102964709,925,925,925,925,0
|
|
20241126,170800,102964709,925,925,925,925,0
|
|
20241126,170700,102964709,925,925,925,925,0
|
|
20241126,170600,102964709,925,925,925,925,0
|
|
20241126,170500,102964709,925,925,925,925,0
|
|
20241126,170400,102964709,925,925,925,925,0
|
|
20241126,170300,102964709,925,925,925,925,0
|
|
20241126,170200,102964709,925,925,925,925,0
|
|
20241126,170100,102964709,925,925,925,925,0
|
|
20241126,170000,102964709,925,925,925,925,0
|
|
20241126,165900,102964709,925,925,925,925,753
|
|
20241126,165800,102964709,925,925,925,925,0
|
|
20241126,165700,102964709,925,925,925,925,0
|
|
20241126,165600,102964709,925,925,925,925,0
|
|
20241126,165500,102964709,925,925,925,925,0
|
|
20241126,165400,102964709,925,925,925,925,0
|
|
20241126,165300,102964709,925,925,925,925,0
|
|
20241126,165200,102964709,925,925,925,925,0
|
|
20241126,165100,102964709,925,925,925,925,0
|
|
20241126,165000,102964709,925,925,925,925,0
|
|
20241126,164900,102964709,925,925,925,925,0
|
|
20241126,164800,102964709,925,925,925,925,0
|
|
20241126,164700,102964709,925,925,925,925,0
|
|
20241126,164600,102964709,925,925,925,925,0
|
|
20241126,164500,102964709,925,925,925,925,0
|
|
20241126,164400,102964709,925,925,925,925,0
|
|
20241126,164300,102964709,925,925,925,925,0
|
|
20241126,164200,102964709,925,925,925,925,0
|
|
20241126,164100,102964709,925,925,925,925,0
|
|
20241126,164000,102964709,925,925,925,925,0
|
|
20241126,163900,102964709,925,925,925,925,0
|
|
20241126,163800,102964709,925,925,925,925,0
|
|
20241126,163700,102964709,925,925,925,925,0
|
|
20241126,163600,102964709,925,925,925,925,0
|
|
20241126,163500,102964709,925,925,925,925,0
|
|
20241126,163400,102964709,925,925,925,925,0
|
|
20241126,163300,102964709,925,925,925,925,0
|
|
20241126,163200,102964709,925,925,925,925,0
|
|
20241126,163100,102964709,925,925,925,925,0
|
|
20241126,163000,102964709,925,925,925,925,0
|
|
20241126,162900,102964709,925,925,925,925,753
|
|
20241126,162800,102964709,925,925,925,925,0
|
|
20241126,162700,102964709,925,925,925,925,0
|
|
20241126,162600,102964709,925,925,925,925,0
|
|
20241126,162500,102964709,925,925,925,925,0
|
|
20241126,162400,102964709,925,925,925,925,0
|
|
20241126,162300,102964709,925,925,925,925,0
|
|
20241126,162200,102964709,925,925,925,925,0
|
|
20241126,162100,102964709,925,925,925,925,0
|
|
20241126,162000,102964709,925,925,925,925,0
|
|
20241126,161900,102964709,925,925,925,925,0
|
|
20241126,161800,102964709,925,925,925,925,0
|
|
20241126,161700,102964709,925,925,925,925,0
|
|
20241126,161600,102964709,925,925,925,925,0
|
|
20241126,161500,102964709,925,925,925,925,0
|
|
20241126,161400,102964709,925,925,925,925,0
|
|
20241126,161300,102964709,925,925,925,925,0
|
|
20241126,161200,102964709,925,925,925,925,0
|
|
20241126,161100,102964709,925,925,925,925,0
|
|
20241126,161000,102964709,925,925,925,925,0
|
|
20241126,160900,102964709,925,925,925,925,0
|
|
20241126,160800,102964709,925,925,925,925,0
|
|
20241126,160700,102964709,925,925,925,925,0
|
|
20241126,160600,102964709,925,925,925,925,0
|
|
20241126,160500,102964709,925,925,925,925,0
|
|
20241126,160400,102964709,925,925,925,925,0
|
|
20241126,160300,102964709,925,925,925,925,0
|
|
20241126,160200,102964709,925,925,925,925,0
|
|
20241126,160100,102964709,925,925,925,925,0
|
|
20241126,160000,102964709,925,925,925,925,0
|
|
20241126,155900,102964709,925,925,925,925,753
|
|
20241126,155800,102964709,925,925,925,925,0
|
|
20241126,155700,102964709,925,925,925,925,0
|
|
20241126,155600,102964709,925,925,925,925,0
|
|
20241126,155500,102964709,925,925,925,925,0
|
|
20241126,155400,102964709,925,925,925,925,0
|
|
20241126,155300,102964709,925,925,925,925,0
|
|
20241126,155200,102964709,925,925,925,925,0
|
|
20241126,155100,102964709,925,925,925,925,0
|
|
20241126,155000,102964709,925,925,925,925,0
|
|
20241126,154900,102964709,925,925,925,925,0
|
|
20241126,154800,102964709,925,925,925,925,0
|
|
20241126,154700,102964709,925,925,925,925,0
|
|
20241126,154600,102964709,925,925,925,925,0
|
|
20241126,154500,102964709,925,925,925,925,0
|
|
20241126,154400,102964709,925,925,925,925,0
|
|
20241126,154300,102964709,925,925,925,925,0
|
|
20241126,154200,102964709,925,925,925,925,0
|
|
20241126,154100,102964709,925,925,925,925,0
|
|
20241126,154000,102964709,925,925,925,925,0
|
|
20241126,153900,102964709,925,925,925,925,0
|
|
20241126,153800,102964709,925,925,925,925,0
|
|
20241126,153700,102964709,925,925,925,925,0
|
|
20241126,153600,102964709,925,925,925,925,0
|
|
20241126,153500,102964709,925,925,925,925,0
|
|
20241126,153400,102964709,925,925,925,925,0
|
|
20241126,153300,102964709,925,925,925,925,0
|
|
20241126,153200,102964709,925,925,925,925,0
|
|
20241126,153100,102964709,925,925,925,925,0
|
|
20241126,153000,102964709,925,925,925,925,753
|
|
20241126,152900,102268184,925,925,925,925,0
|
|
20241126,152800,102268184,925,925,925,925,0
|
|
20241126,152700,102268184,925,925,925,925,0
|
|
20241126,152600,102268184,925,925,925,925,0
|
|
20241126,152500,102268184,925,925,925,925,0
|
|
20241126,152400,102268184,925,925,925,925,0
|
|
20241126,152300,102268184,925,925,925,925,0
|
|
20241126,152200,102268184,925,925,925,925,0
|
|
20241126,152100,102268184,925,925,925,925,0
|
|
20241126,152000,102268184,925,925,925,925,0
|
|
20241126,151900,102268184,925,925,925,925,39
|
|
20241126,151800,102232109,925,925,925,925,240
|
|
20241126,151700,102010109,925,925,925,925,87
|
|
20241126,151600,101929634,925,925,925,925,0
|
|
20241126,151500,101929634,925,925,925,925,0
|
|
20241126,151400,101929634,925,925,925,925,135
|
|
20241126,151300,101804759,925,925,925,925,0
|
|
20241126,151200,101804759,925,925,925,925,0
|
|
20241126,151100,101804759,925,924,925,924,143
|
|
20241126,151000,101672617,924,924,924,924,1
|
|
20241126,150900,101671693,924,924,924,924,2590
|
|
20241126,150800,99278533,924,924,924,924,0
|
|
20241126,150700,99278533,924,924,924,924,25
|
|
20241126,150600,99255433,924,924,924,924,0
|
|
20241126,150500,99255433,924,924,924,924,99
|
|
20241126,150400,99163957,924,924,924,924,0
|
|
20241126,150300,99163957,924,924,924,924,155
|
|
20241126,150200,99020737,918,918,918,918,0
|
|
20241126,150100,99020737,918,918,918,918,0
|
|
20241126,150000,99020737,918,918,918,918,0
|
|
20241126,145900,99020737,918,918,918,918,0
|
|
20241126,145800,99020737,918,918,918,918,0
|
|
20241126,145700,99020737,918,918,918,918,0
|
|
20241126,145600,99020737,918,918,918,918,0
|
|
20241126,145500,99020737,918,918,918,918,0
|
|
20241126,145400,99020737,918,918,918,918,0
|
|
20241126,145300,99020737,918,918,918,918,49
|
|
20241126,145200,98975755,918,918,918,918,11
|
|
20241126,145100,98965657,918,918,918,918,0
|
|
20241126,145000,98965657,918,920,920,918,940
|
|
20241126,144900,98101843,920,921,921,920,516
|
|
20241126,144800,97626888,923,923,923,923,0
|
|
20241126,144700,97626888,923,923,923,923,27
|
|
20241126,144600,97601967,924,924,924,924,0
|
|
20241126,144500,97601967,924,924,924,924,159
|
|
20241126,144400,97455051,923,923,923,923,0
|
|
20241126,144300,97455051,923,923,923,923,0
|
|
20241126,144200,97455051,923,923,923,923,0
|
|
20241126,144100,97455051,923,923,923,923,0
|
|
20241126,144000,97455051,923,923,923,923,0
|
|
20241126,143900,97455051,923,923,923,923,118
|
|
20241126,143800,97346137,923,923,923,923,0
|
|
20241126,143700,97346137,923,923,923,923,0
|
|
20241126,143600,97346137,923,923,923,923,0
|
|
20241126,143500,97346137,923,923,923,923,45
|
|
20241126,143400,97304602,923,923,923,923,0
|
|
20241126,143300,97304602,923,923,923,923,0
|
|
20241126,143200,97304602,923,923,923,923,0
|
|
20241126,143100,97304602,923,923,923,923,0
|
|
20241126,143000,97304602,923,923,923,923,0
|
|
20241126,142900,97304602,923,923,923,923,101
|
|
20241126,142800,97211379,922,922,922,922,0
|
|
20241126,142700,97211379,922,922,922,922,0
|
|
20241126,142600,97211379,922,922,922,922,0
|
|
20241126,142500,97211379,922,922,922,922,224
|
|
20241126,142400,97004851,922,922,922,922,18
|
|
20241126,142300,96988255,923,923,923,923,0
|
|
20241126,142200,96988255,923,923,923,923,0
|
|
20241126,142100,96988255,923,923,923,923,168
|
|
20241126,142000,96833191,922,922,922,922,0
|
|
20241126,141900,96833191,922,922,922,922,0
|
|
20241126,141800,96833191,922,922,922,922,0
|
|
20241126,141700,96833191,922,922,922,922,0
|
|
20241126,141600,96833191,922,922,922,922,0
|
|
20241126,141500,96833191,922,922,922,922,26
|
|
20241126,141400,96809219,923,923,923,923,0
|
|
20241126,141300,96809219,923,923,923,923,241
|
|
20241126,141200,96586776,923,923,923,923,0
|
|
20241126,141100,96586776,923,923,923,923,0
|
|
20241126,141000,96586776,923,923,923,923,0
|
|
20241126,140900,96586776,923,923,923,923,0
|
|
20241126,140800,96586776,923,923,923,923,0
|
|
20241126,140700,96586776,923,923,923,923,0
|
|
20241126,140600,96586776,923,923,923,923,1
|
|
20241126,140500,96585853,921,921,921,921,16
|
|
20241126,140400,96571117,920,920,920,920,1
|
|
20241126,140300,96570197,923,923,923,923,162
|
|
20241126,140200,96420671,923,923,923,923,0
|
|
20241126,140100,96420671,923,923,923,923,0
|
|
20241126,140000,96420671,923,923,923,923,0
|
|
20241126,135900,96420671,923,923,923,923,0
|
|
20241126,135800,96420671,923,923,923,923,0
|
|
20241126,135700,96420671,923,923,923,923,0
|
|
20241126,135600,96420671,923,923,923,923,0
|
|
20241126,135500,96420671,923,923,923,923,0
|
|
20241126,135400,96420671,923,923,923,923,164
|
|
20241126,135300,96269299,924,924,924,924,0
|
|
20241126,135200,96269299,924,924,924,924,0
|
|
20241126,135100,96269299,924,924,924,924,0
|
|
20241126,135000,96269299,924,924,924,924,0
|
|
20241126,134900,96269299,924,924,924,924,0
|
|
20241126,134800,96269299,924,924,924,924,0
|
|
20241126,134700,96269299,924,924,924,924,0
|
|
20241126,134600,96269299,924,924,924,924,0
|
|
20241126,134500,96269299,924,923,924,923,245
|
|
20241126,134400,96042920,924,924,924,924,0
|
|
20241126,134300,96042920,924,924,924,924,0
|
|
20241126,134200,96042920,924,924,924,924,0
|
|
20241126,134100,96042920,924,923,924,923,1076
|
|
20241126,134000,95048701,920,920,920,920,21
|
|
20241126,133900,95029381,920,920,920,920,0
|
|
20241126,133800,95029381,920,920,920,920,0
|
|
20241126,133700,95029381,920,920,920,920,10
|
|
20241126,133600,95020181,920,920,920,920,0
|
|
20241126,133500,95020181,920,920,920,920,316
|
|
20241126,133400,94729461,920,920,920,920,0
|
|
20241126,133300,94729461,920,920,920,920,2
|
|
20241126,133200,94727621,920,920,920,920,0
|
|
20241126,133100,94727621,920,920,920,920,2
|
|
20241126,133000,94725781,920,920,920,920,0
|
|
20241126,132900,94725781,920,920,920,920,1
|
|
20241126,132800,94724861,920,920,920,920,0
|
|
20241126,132700,94724861,920,920,920,920,0
|
|
20241126,132600,94724861,920,920,920,920,0
|
|
20241126,132500,94724861,920,920,920,920,0
|
|
20241126,132400,94724861,920,923,923,920,463
|
|
20241126,132300,94297650,923,923,923,923,97
|
|
20241126,132200,94208119,919,919,919,919,1
|
|
20241126,132100,94207200,925,925,925,925,0
|
|
20241126,132000,94207200,925,925,925,925,0
|
|
20241126,131900,94207200,925,925,925,925,0
|
|
20241126,131800,94207200,925,925,925,925,0
|
|
20241126,131700,94207200,925,925,925,925,164
|
|
20241126,131600,94055500,919,919,919,919,0
|
|
20241126,131500,94055500,919,919,919,919,0
|
|
20241126,131400,94055500,919,919,919,919,0
|
|
20241126,131300,94055500,919,919,919,919,0
|
|
20241126,131200,94055500,919,919,919,919,3
|
|
20241126,131100,94052743,925,925,925,925,0
|
|
20241126,131000,94052743,925,925,925,925,4
|
|
20241126,130900,94049043,925,925,925,925,0
|
|
20241126,130800,94049043,925,925,925,925,91
|
|
20241126,130700,93964868,925,921,925,921,24
|
|
20241126,130600,93942697,920,920,920,920,0
|
|
20241126,130500,93942697,920,920,920,920,0
|
|
20241126,130400,93942697,920,920,920,920,11
|
|
20241126,130300,93932577,921,921,921,921,11
|
|
20241126,130200,93922446,925,925,925,925,2
|
|
20241126,130100,93920596,919,919,919,919,489
|
|
20241126,130000,93471205,927,927,927,927,0
|
|
20241126,125900,93471205,927,928,928,927,3019
|
|
20241126,125800,90672587,928,928,928,928,0
|
|
20241126,125700,90672587,928,928,928,928,0
|
|
20241126,125600,90672587,928,927,928,927,4125
|
|
20241126,125500,86848486,927,927,927,927,2193
|
|
20241126,125400,84815575,927,926,927,926,15081
|
|
20241126,125300,70847488,926,923,926,918,13087
|
|
20241126,125200,58740203,925,921,925,921,7557
|
|
20241126,125100,51767204,921,918,921,918,7102
|
|
20241126,125000,45230789,917,917,917,916,558
|
|
20241126,124900,44719109,917,917,917,917,1
|
|
20241126,124800,44718192,919,919,919,919,0
|
|
20241126,124700,44718192,919,919,919,919,0
|
|
20241126,124600,44718192,919,919,919,919,1
|
|
20241126,124500,44717273,917,917,917,917,0
|
|
20241126,124400,44717273,917,917,917,917,0
|
|
20241126,124300,44717273,917,917,917,917,4
|
|
20241126,124200,44713605,919,919,919,919,8
|
|
20241126,124100,44706253,919,919,919,919,3
|
|
20241126,124000,44703496,918,918,918,918,0
|
|
20241126,123900,44703496,918,918,918,918,0
|
|
20241126,123800,44703496,918,918,918,918,0
|
|
20241126,123700,44703496,918,918,918,918,50
|
|
20241126,123600,44657596,920,916,920,916,137
|
|
20241126,123500,44532100,921,918,921,916,1249
|
|
20241126,123400,43382947,917,917,917,917,0
|
|
20241126,123300,43382947,917,917,917,917,0
|
|
20241126,123200,43382947,917,917,917,917,0
|
|
20241126,123100,43382947,917,917,917,917,0
|
|
20241126,123000,43382947,917,916,917,916,2
|
|
20241126,122900,43381114,915,915,915,915,24
|
|
20241126,122800,43359154,918,918,918,918,345
|
|
20241126,122700,43042444,918,918,918,918,2
|
|
20241126,122600,43040608,919,919,919,919,0
|
|
20241126,122500,43040608,919,918,919,918,2
|
|
20241126,122400,43038771,920,920,920,920,0
|
|
20241126,122300,43038771,920,920,920,920,0
|
|
20241126,122200,43038771,920,920,920,920,0
|
|
20241126,122100,43038771,920,920,920,920,0
|
|
20241126,122000,43038771,920,920,920,920,0
|
|
20241126,121900,43038771,920,917,920,911,3166
|
|
20241126,121800,40149478,917,917,917,917,1
|
|
20241126,121700,40148561,920,920,920,920,0
|
|
20241126,121600,40148561,920,920,920,920,0
|
|
20241126,121500,40148561,920,920,920,920,0
|
|
20241126,121400,40148561,920,920,920,920,0
|
|
20241126,121300,40148561,920,920,920,920,1
|
|
20241126,121200,40147641,920,920,920,920,109
|
|
20241126,121100,40047361,920,920,920,920,1
|
|
20241126,121000,40046441,919,916,919,916,4
|
|
20241126,120900,40042771,916,916,916,916,50
|
|
20241126,120800,39996971,920,920,920,920,0
|
|
20241126,120700,39996971,920,920,920,920,0
|
|
20241126,120600,39996971,920,920,920,920,0
|
|
20241126,120500,39996971,920,920,920,920,0
|
|
20241126,120400,39996971,920,920,920,920,0
|
|
20241126,120300,39996971,920,920,920,920,0
|
|
20241126,120200,39996971,920,920,920,920,0
|
|
20241126,120100,39996971,920,920,920,920,1040
|
|
20241126,120000,39040171,920,920,920,920,2319
|
|
20241126,115900,36906691,920,920,920,920,0
|
|
20241126,115800,36906691,920,920,920,920,0
|
|
20241126,115700,36906691,920,920,920,920,8
|
|
20241126,115600,36899331,920,920,920,920,86
|
|
20241126,115500,36820211,920,920,920,920,0
|
|
20241126,115400,36820211,920,919,920,919,279
|
|
20241126,115300,36563689,919,919,919,919,0
|
|
20241126,115200,36563689,919,919,919,919,100
|
|
20241126,115100,36471789,919,919,919,919,0
|
|
20241126,115000,36471789,919,917,919,912,4169
|
|
20241126,114900,32663912,917,917,917,917,1
|
|
20241126,114800,32662995,917,917,917,917,179
|
|
20241126,114700,32498852,916,916,916,916,0
|
|
20241126,114600,32498852,916,916,916,916,0
|
|
20241126,114500,32498852,916,917,917,916,286
|
|
20241126,114400,32236874,917,917,917,917,0
|
|
20241126,114300,32236874,917,917,917,917,0
|
|
20241126,114200,32236874,917,917,917,917,319
|
|
20241126,114100,31944351,917,917,917,917,0
|
|
20241126,114000,31944351,917,917,917,917,0
|
|
20241126,113900,31944351,917,917,917,917,0
|
|
20241126,113800,31944351,917,918,918,917,315
|
|
20241126,113700,31655196,920,920,920,920,1
|
|
20241126,113600,31654276,919,919,919,919,330
|
|
20241126,113500,31351006,920,920,920,920,1
|
|
20241126,113400,31350086,920,920,920,920,12
|
|
20241126,113300,31339046,920,920,920,920,0
|
|
20241126,113200,31339046,920,920,920,920,1
|
|
20241126,113100,31338126,920,920,920,920,0
|
|
20241126,113000,31338126,920,920,920,920,1
|
|
20241126,112900,31337206,920,920,920,920,2
|
|
20241126,112800,31335366,920,920,920,920,3
|
|
20241126,112700,31332606,920,920,920,920,265
|
|
20241126,112600,31088806,920,920,920,920,0
|
|
20241126,112500,31088806,920,920,920,920,0
|
|
20241126,112400,31088806,920,920,920,920,0
|
|
20241126,112300,31088806,920,920,920,920,1
|
|
20241126,112200,31087886,922,922,922,922,0
|
|
20241126,112100,31087886,922,922,922,922,0
|
|
20241126,112000,31087886,922,922,922,922,0
|
|
20241126,111900,31087886,922,922,922,922,500
|
|
20241126,111800,30626886,922,922,922,922,0
|
|
20241126,111700,30626886,922,922,922,922,0
|
|
20241126,111600,30626886,922,922,922,922,0
|
|
20241126,111500,30626886,922,922,922,922,0
|
|
20241126,111400,30626886,922,922,922,922,111
|
|
20241126,111300,30524544,922,922,922,922,0
|
|
20241126,111200,30524544,922,922,922,922,0
|
|
20241126,111100,30524544,922,922,922,922,1
|
|
20241126,111000,30523622,921,921,921,921,0
|
|
20241126,110900,30523622,921,921,921,921,0
|
|
20241126,110800,30523622,921,921,921,921,0
|
|
20241126,110700,30523622,921,921,921,921,0
|
|
20241126,110600,30523622,921,921,921,921,30
|
|
20241126,110500,30495992,921,920,921,920,445
|
|
20241126,110400,30086292,920,920,920,920,0
|
|
20241126,110300,30086292,920,920,920,920,0
|
|
20241126,110200,30086292,920,921,921,920,203
|
|
20241126,110100,29899344,922,922,922,922,0
|
|
20241126,110000,29899344,922,922,922,922,50
|
|
20241126,105900,29853244,922,922,922,922,1
|
|
20241126,105800,29852322,921,921,921,921,0
|
|
20241126,105700,29852322,921,921,921,921,17
|
|
20241126,105600,29836665,922,922,922,922,0
|
|
20241126,105500,29836665,922,922,922,922,0
|
|
20241126,105400,29836665,922,922,922,922,5
|
|
20241126,105300,29832055,922,922,922,922,0
|
|
20241126,105200,29832055,922,922,922,922,47
|
|
20241126,105100,29788721,922,922,922,922,0
|
|
20241126,105000,29788721,922,922,922,922,1
|
|
20241126,104900,29787799,919,919,919,919,82
|
|
20241126,104800,29712441,923,923,923,923,41
|
|
20241126,104700,29674598,923,923,923,923,0
|
|
20241126,104600,29674598,923,923,923,923,0
|
|
20241126,104500,29674598,923,923,923,923,0
|
|
20241126,104400,29674598,923,923,923,923,0
|
|
20241126,104300,29674598,923,923,923,923,0
|
|
20241126,104200,29674598,923,923,923,923,0
|
|
20241126,104100,29674598,923,923,923,923,0
|
|
20241126,104000,29674598,923,923,923,923,0
|
|
20241126,103900,29674598,923,919,923,919,3822
|
|
20241126,103800,26160647,920,920,920,920,1802
|
|
20241126,103700,24502807,920,920,920,920,0
|
|
20241126,103600,24502807,920,920,920,920,0
|
|
20241126,103500,24502807,920,920,920,920,0
|
|
20241126,103400,24502807,920,920,920,920,1
|
|
20241126,103300,24501887,920,921,921,920,198
|
|
20241126,103200,24319726,921,921,921,921,29
|
|
20241126,103100,24293017,921,921,921,921,1
|
|
20241126,103000,24292096,921,921,921,921,1035
|
|
20241126,102900,23338861,921,921,921,921,0
|
|
20241126,102800,23338861,921,921,921,921,888
|
|
20241126,102700,22521013,921,921,921,921,1
|
|
20241126,102600,22520092,918,919,919,918,986
|
|
20241126,102500,21614057,919,919,919,919,16
|
|
20241126,102400,21599353,921,921,921,921,0
|
|
20241126,102300,21599353,921,921,921,921,111
|
|
20241126,102200,21497122,921,921,921,921,10
|
|
20241126,102100,21487912,921,921,921,921,1
|
|
20241126,102000,21486991,916,916,916,916,0
|
|
20241126,101900,21486991,916,916,916,916,0
|
|
20241126,101800,21486991,916,916,916,916,1
|
|
20241126,101700,21486075,921,921,921,921,37
|
|
20241126,101600,21451998,921,921,921,921,0
|
|
20241126,101500,21451998,921,921,921,921,2
|
|
20241126,101400,21450156,920,920,920,920,42
|
|
20241126,101300,21411516,921,921,921,921,9
|
|
20241126,101200,21403227,921,921,921,921,0
|
|
20241126,101100,21403227,921,921,921,921,0
|
|
20241126,101000,21403227,921,920,921,920,7
|
|
20241126,100900,21396781,921,921,921,921,0
|
|
20241126,100800,21396781,921,921,921,921,0
|
|
20241126,100700,21396781,921,921,921,921,0
|
|
20241126,100600,21396781,921,921,921,921,0
|
|
20241126,100500,21396781,921,921,921,921,0
|
|
20241126,100400,21396781,921,921,921,921,0
|
|
20241126,100300,21396781,921,921,921,921,109
|
|
20241126,100200,21296392,921,921,921,921,99
|
|
20241126,100100,21205213,921,920,921,920,556
|
|
20241126,100000,20693692,921,921,921,921,0
|
|
20241126,095900,20693692,921,921,921,921,0
|
|
20241126,095800,20693692,921,919,921,919,541
|
|
20241126,095700,20195649,913,913,913,913,0
|
|
20241126,095600,20195649,913,920,920,913,1700
|
|
20241126,095500,18639209,920,920,920,920,0
|
|
20241126,095400,18639209,920,920,920,920,0
|
|
20241126,095300,18639209,920,920,920,920,0
|
|
20241126,095200,18639209,920,920,920,920,0
|
|
20241126,095100,18639209,920,920,920,920,17
|
|
20241126,095000,18623569,920,920,920,920,0
|
|
20241126,094900,18623569,920,920,920,920,0
|
|
20241126,094800,18623569,920,921,921,920,592
|
|
20241126,094700,18078374,921,921,921,921,13
|
|
20241126,094600,18066401,921,921,921,921,99
|
|
20241126,094500,17975222,922,924,924,922,21
|
|
20241126,094400,17955840,924,924,924,924,0
|
|
20241126,094300,17955840,924,924,924,924,1007
|
|
20241126,094200,17025372,924,924,924,924,18
|
|
20241126,094100,17008740,924,920,924,920,23
|
|
20241126,094000,16987564,923,923,923,923,0
|
|
20241126,093900,16987564,923,923,923,923,20
|
|
20241126,093800,16969104,923,923,923,923,3
|
|
20241126,093700,16966335,923,919,923,918,1358
|
|
20241126,093600,15713991,924,924,924,924,0
|
|
20241126,093500,15713991,924,924,924,924,42
|
|
20241126,093400,15675183,924,924,924,924,0
|
|
20241126,093300,15675183,924,924,924,924,0
|
|
20241126,093200,15675183,924,924,924,924,0
|
|
20241126,093100,15675183,924,924,924,924,0
|
|
20241126,093000,15675183,924,924,924,924,24
|
|
20241126,092900,15653007,924,924,924,924,7
|
|
20241126,092800,15646539,924,923,924,923,42
|
|
20241126,092700,15607741,923,923,923,923,57
|
|
20241126,092600,15555130,923,923,923,923,3
|
|
20241126,092500,15552361,923,922,923,922,4
|
|
20241126,092400,15548670,922,922,922,922,811
|
|
20241126,092300,14800928,923,923,923,923,2
|
|
20241126,092200,14799082,924,924,924,898,9789
|
|
20241126,092100,5888598,923,924,924,923,4
|
|
20241126,092000,5884904,924,924,924,924,930
|
|
20241126,091900,5025584,925,925,925,925,2
|
|
20241126,091800,5023734,923,925,925,923,990
|
|
20241126,091700,4109960,925,924,925,924,305
|
|
20241126,091600,3828063,924,924,924,924,502
|
|
20241126,091500,3364215,924,924,924,924,2
|
|
20241126,091400,3362367,924,922,924,922,512
|
|
20241126,091300,2889281,924,924,924,924,2
|
|
20241126,091200,2887433,924,924,924,924,12
|
|
20241126,091100,2876345,924,924,924,924,34
|
|
20241126,091000,2844929,924,924,924,924,2
|
|
20241126,090900,2843081,924,924,924,924,2
|
|
20241126,090800,2841233,924,924,924,924,2
|
|
20241126,090700,2839385,924,924,924,922,222
|
|
20241126,090600,2634297,924,924,924,924,3
|
|
20241126,090500,2631525,923,923,925,923,52
|
|
20241126,090400,2583525,925,925,925,925,2
|
|
20241126,090300,2581675,925,925,925,925,2
|
|
20241126,090200,2579825,925,925,925,925,17
|
|
20241126,090100,2564100,925,925,925,925,2
|
|
20241126,090000,2562250,925,925,925,925,2770
|