621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,191700,7957396560,9930,9930,9930,9930,0
|
|
20241126,191600,7957396560,9930,9930,9930,9930,0
|
|
20241126,191500,7957396560,9930,9930,9930,9930,0
|
|
20241126,191400,7957396560,9930,9930,9930,9930,0
|
|
20241126,191300,7957396560,9930,9930,9930,9930,0
|
|
20241126,191200,7957396560,9930,9930,9930,9930,0
|
|
20241126,191100,7957396560,9930,9930,9930,9930,0
|
|
20241126,191000,7957396560,9930,9930,9930,9930,0
|
|
20241126,190900,7957396560,9930,9930,9930,9930,0
|
|
20241126,190800,7957396560,9930,9930,9930,9930,0
|
|
20241126,190700,7957396560,9930,9930,9930,9930,0
|
|
20241126,190600,7957396560,9930,9930,9930,9930,0
|
|
20241126,190500,7957396560,9930,9930,9930,9930,0
|
|
20241126,190400,7957396560,9930,9930,9930,9930,0
|
|
20241126,190300,7957396560,9930,9930,9930,9930,0
|
|
20241126,190200,7957396560,9930,9930,9930,9930,0
|
|
20241126,190100,7957396560,9930,9930,9930,9930,0
|
|
20241126,190000,7957396560,9930,9930,9930,9930,0
|
|
20241126,185900,7957396560,9930,9930,9930,9930,0
|
|
20241126,185800,7957396560,9930,9930,9930,9930,0
|
|
20241126,185700,7957396560,9930,9930,9930,9930,0
|
|
20241126,185600,7957396560,9930,9930,9930,9930,0
|
|
20241126,185500,7957396560,9930,9930,9930,9930,0
|
|
20241126,185400,7957396560,9930,9930,9930,9930,0
|
|
20241126,185300,7957396560,9930,9930,9930,9930,0
|
|
20241126,185200,7957396560,9930,9930,9930,9930,0
|
|
20241126,185100,7957396560,9930,9930,9930,9930,0
|
|
20241126,185000,7957396560,9930,9930,9930,9930,0
|
|
20241126,184900,7957396560,9930,9930,9930,9930,0
|
|
20241126,184800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,184700,7957396560,9930,9930,9930,9930,0
|
|
20241126,184600,7957396560,9930,9930,9930,9930,0
|
|
20241126,184500,7957396560,9930,9930,9930,9930,0
|
|
20241126,184400,7957396560,9930,9930,9930,9930,0
|
|
20241126,184300,7957396560,9930,9930,9930,9930,0
|
|
20241126,184200,7957396560,9930,9930,9930,9930,0
|
|
20241126,184100,7957396560,9930,9930,9930,9930,0
|
|
20241126,184000,7957396560,9930,9930,9930,9930,0
|
|
20241126,183900,7957396560,9930,9930,9930,9930,0
|
|
20241126,183800,7957396560,9930,9930,9930,9930,0
|
|
20241126,183700,7957396560,9930,9930,9930,9930,0
|
|
20241126,183600,7957396560,9930,9930,9930,9930,0
|
|
20241126,183500,7957396560,9930,9930,9930,9930,0
|
|
20241126,183400,7957396560,9930,9930,9930,9930,0
|
|
20241126,183300,7957396560,9930,9930,9930,9930,0
|
|
20241126,183200,7957396560,9930,9930,9930,9930,0
|
|
20241126,183100,7957396560,9930,9930,9930,9930,0
|
|
20241126,183000,7957396560,9930,9930,9930,9930,0
|
|
20241126,182900,7957396560,9930,9930,9930,9930,0
|
|
20241126,182800,7957396560,9930,9930,9930,9930,0
|
|
20241126,182700,7957396560,9930,9930,9930,9930,0
|
|
20241126,182600,7957396560,9930,9930,9930,9930,0
|
|
20241126,182500,7957396560,9930,9930,9930,9930,0
|
|
20241126,182400,7957396560,9930,9930,9930,9930,0
|
|
20241126,182300,7957396560,9930,9930,9930,9930,0
|
|
20241126,182200,7957396560,9930,9930,9930,9930,0
|
|
20241126,182100,7957396560,9930,9930,9930,9930,0
|
|
20241126,182000,7957396560,9930,9930,9930,9930,0
|
|
20241126,181900,7957396560,9930,9930,9930,9930,0
|
|
20241126,181800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,181700,7957396560,9930,9930,9930,9930,0
|
|
20241126,181600,7957396560,9930,9930,9930,9930,0
|
|
20241126,181500,7957396560,9930,9930,9930,9930,0
|
|
20241126,181400,7957396560,9930,9930,9930,9930,0
|
|
20241126,181300,7957396560,9930,9930,9930,9930,0
|
|
20241126,181200,7957396560,9930,9930,9930,9930,0
|
|
20241126,181100,7957396560,9930,9930,9930,9930,0
|
|
20241126,181000,7957396560,9930,9930,9930,9930,0
|
|
20241126,180900,7957396560,9930,9930,9930,9930,0
|
|
20241126,180800,7957396560,9930,9930,9930,9930,0
|
|
20241126,180700,7957396560,9930,9930,9930,9930,0
|
|
20241126,180600,7957396560,9930,9930,9930,9930,0
|
|
20241126,180500,7957396560,9930,9930,9930,9930,0
|
|
20241126,180400,7957396560,9930,9930,9930,9930,0
|
|
20241126,180300,7957396560,9930,9930,9930,9930,0
|
|
20241126,180200,7957396560,9930,9930,9930,9930,0
|
|
20241126,180100,7957396560,9930,9930,9930,9930,0
|
|
20241126,180000,7957396560,9930,9930,9930,9930,0
|
|
20241126,175900,7957396560,9930,9930,9930,9930,0
|
|
20241126,175800,7957396560,9930,9930,9930,9930,0
|
|
20241126,175700,7957396560,9930,9930,9930,9930,0
|
|
20241126,175600,7957396560,9930,9930,9930,9930,0
|
|
20241126,175500,7957396560,9930,9930,9930,9930,0
|
|
20241126,175400,7957396560,9930,9930,9930,9930,0
|
|
20241126,175300,7957396560,9930,9930,9930,9930,0
|
|
20241126,175200,7957396560,9930,9930,9930,9930,0
|
|
20241126,175100,7957396560,9930,9930,9930,9930,0
|
|
20241126,175000,7957396560,9930,9930,9930,9930,0
|
|
20241126,174900,7957396560,9930,9930,9930,9930,0
|
|
20241126,174800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,174700,7957396560,9930,9930,9930,9930,0
|
|
20241126,174600,7957396560,9930,9930,9930,9930,0
|
|
20241126,174500,7957396560,9930,9930,9930,9930,0
|
|
20241126,174400,7957396560,9930,9930,9930,9930,0
|
|
20241126,174300,7957396560,9930,9930,9930,9930,0
|
|
20241126,174200,7957396560,9930,9930,9930,9930,0
|
|
20241126,174100,7957396560,9930,9930,9930,9930,0
|
|
20241126,174000,7957396560,9930,9930,9930,9930,0
|
|
20241126,173900,7957396560,9930,9930,9930,9930,0
|
|
20241126,173800,7957396560,9930,9930,9930,9930,0
|
|
20241126,173700,7957396560,9930,9930,9930,9930,0
|
|
20241126,173600,7957396560,9930,9930,9930,9930,0
|
|
20241126,173500,7957396560,9930,9930,9930,9930,0
|
|
20241126,173400,7957396560,9930,9930,9930,9930,0
|
|
20241126,173300,7957396560,9930,9930,9930,9930,0
|
|
20241126,173200,7957396560,9930,9930,9930,9930,0
|
|
20241126,173100,7957396560,9930,9930,9930,9930,0
|
|
20241126,173000,7957396560,9930,9930,9930,9930,0
|
|
20241126,172900,7957396560,9930,9930,9930,9930,0
|
|
20241126,172800,7957396560,9930,9930,9930,9930,0
|
|
20241126,172700,7957396560,9930,9930,9930,9930,0
|
|
20241126,172600,7957396560,9930,9930,9930,9930,0
|
|
20241126,172500,7957396560,9930,9930,9930,9930,0
|
|
20241126,172400,7957396560,9930,9930,9930,9930,0
|
|
20241126,172300,7957396560,9930,9930,9930,9930,0
|
|
20241126,172200,7957396560,9930,9930,9930,9930,0
|
|
20241126,172100,7957396560,9930,9930,9930,9930,0
|
|
20241126,172000,7957396560,9930,9930,9930,9930,0
|
|
20241126,171900,7957396560,9930,9930,9930,9930,0
|
|
20241126,171800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,171700,7957396560,9930,9930,9930,9930,0
|
|
20241126,171600,7957396560,9930,9930,9930,9930,0
|
|
20241126,171500,7957396560,9930,9930,9930,9930,0
|
|
20241126,171400,7957396560,9930,9930,9930,9930,0
|
|
20241126,171300,7957396560,9930,9930,9930,9930,0
|
|
20241126,171200,7957396560,9930,9930,9930,9930,0
|
|
20241126,171100,7957396560,9930,9930,9930,9930,0
|
|
20241126,171000,7957396560,9930,9930,9930,9930,0
|
|
20241126,170900,7957396560,9930,9930,9930,9930,0
|
|
20241126,170800,7957396560,9930,9930,9930,9930,0
|
|
20241126,170700,7957396560,9930,9930,9930,9930,0
|
|
20241126,170600,7957396560,9930,9930,9930,9930,0
|
|
20241126,170500,7957396560,9930,9930,9930,9930,0
|
|
20241126,170400,7957396560,9930,9930,9930,9930,0
|
|
20241126,170300,7957396560,9930,9930,9930,9930,0
|
|
20241126,170200,7957396560,9930,9930,9930,9930,0
|
|
20241126,170100,7957396560,9930,9930,9930,9930,0
|
|
20241126,170000,7957396560,9930,9930,9930,9930,0
|
|
20241126,165900,7957396560,9930,9930,9930,9930,0
|
|
20241126,165800,7957396560,9930,9930,9930,9930,0
|
|
20241126,165700,7957396560,9930,9930,9930,9930,0
|
|
20241126,165600,7957396560,9930,9930,9930,9930,0
|
|
20241126,165500,7957396560,9930,9930,9930,9930,0
|
|
20241126,165400,7957396560,9930,9930,9930,9930,0
|
|
20241126,165300,7957396560,9930,9930,9930,9930,0
|
|
20241126,165200,7957396560,9930,9930,9930,9930,0
|
|
20241126,165100,7957396560,9930,9930,9930,9930,0
|
|
20241126,165000,7957396560,9930,9930,9930,9930,0
|
|
20241126,164900,7957396560,9930,9930,9930,9930,0
|
|
20241126,164800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,164700,7957396560,9930,9930,9930,9930,0
|
|
20241126,164600,7957396560,9930,9930,9930,9930,0
|
|
20241126,164500,7957396560,9930,9930,9930,9930,0
|
|
20241126,164400,7957396560,9930,9930,9930,9930,0
|
|
20241126,164300,7957396560,9930,9930,9930,9930,0
|
|
20241126,164200,7957396560,9930,9930,9930,9930,0
|
|
20241126,164100,7957396560,9930,9930,9930,9930,0
|
|
20241126,164000,7957396560,9930,9930,9930,9930,0
|
|
20241126,163900,7957396560,9930,9930,9930,9930,0
|
|
20241126,163800,7957396560,9930,9930,9930,9930,0
|
|
20241126,163700,7957396560,9930,9930,9930,9930,0
|
|
20241126,163600,7957396560,9930,9930,9930,9930,0
|
|
20241126,163500,7957396560,9930,9930,9930,9930,0
|
|
20241126,163400,7957396560,9930,9930,9930,9930,0
|
|
20241126,163300,7957396560,9930,9930,9930,9930,0
|
|
20241126,163200,7957396560,9930,9930,9930,9930,0
|
|
20241126,163100,7957396560,9930,9930,9930,9930,0
|
|
20241126,163000,7957396560,9930,9930,9930,9930,0
|
|
20241126,162900,7957396560,9930,9930,9930,9930,0
|
|
20241126,162800,7957396560,9930,9930,9930,9930,0
|
|
20241126,162700,7957396560,9930,9930,9930,9930,0
|
|
20241126,162600,7957396560,9930,9930,9930,9930,0
|
|
20241126,162500,7957396560,9930,9930,9930,9930,0
|
|
20241126,162400,7957396560,9930,9930,9930,9930,0
|
|
20241126,162300,7957396560,9930,9930,9930,9930,0
|
|
20241126,162200,7957396560,9930,9930,9930,9930,0
|
|
20241126,162100,7957396560,9930,9930,9930,9930,0
|
|
20241126,162000,7957396560,9930,9930,9930,9930,0
|
|
20241126,161900,7957396560,9930,9930,9930,9930,0
|
|
20241126,161800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,161700,7957396560,9930,9930,9930,9930,0
|
|
20241126,161600,7957396560,9930,9930,9930,9930,0
|
|
20241126,161500,7957396560,9930,9930,9930,9930,0
|
|
20241126,161400,7957396560,9930,9930,9930,9930,0
|
|
20241126,161300,7957396560,9930,9930,9930,9930,0
|
|
20241126,161200,7957396560,9930,9930,9930,9930,0
|
|
20241126,161100,7957396560,9930,9930,9930,9930,0
|
|
20241126,161000,7957396560,9930,9930,9930,9930,0
|
|
20241126,160900,7957396560,9930,9930,9930,9930,0
|
|
20241126,160800,7957396560,9930,9930,9930,9930,0
|
|
20241126,160700,7957396560,9930,9930,9930,9930,0
|
|
20241126,160600,7957396560,9930,9930,9930,9930,0
|
|
20241126,160500,7957396560,9930,9930,9930,9930,0
|
|
20241126,160400,7957396560,9930,9930,9930,9930,0
|
|
20241126,160300,7957396560,9930,9930,9930,9930,0
|
|
20241126,160200,7957396560,9930,9930,9930,9930,0
|
|
20241126,160100,7957396560,9930,9930,9930,9930,0
|
|
20241126,160000,7957396560,9930,9930,9930,9930,0
|
|
20241126,155900,7957396560,9930,9930,9930,9930,0
|
|
20241126,155800,7957396560,9930,9930,9930,9930,0
|
|
20241126,155700,7957396560,9930,9930,9930,9930,0
|
|
20241126,155600,7957396560,9930,9930,9930,9930,0
|
|
20241126,155500,7957396560,9930,9930,9930,9930,0
|
|
20241126,155400,7957396560,9930,9930,9930,9930,0
|
|
20241126,155300,7957396560,9930,9930,9930,9930,0
|
|
20241126,155200,7957396560,9930,9930,9930,9930,0
|
|
20241126,155100,7957396560,9930,9930,9930,9930,0
|
|
20241126,155000,7957396560,9930,9930,9930,9930,0
|
|
20241126,154900,7957396560,9930,9930,9930,9930,0
|
|
20241126,154800,7957396560,9930,9930,9930,9930,29916
|
|
20241126,154700,7957396560,9930,9930,9930,9930,0
|
|
20241126,154600,7957396560,9930,9930,9930,9930,0
|
|
20241126,154500,7957396560,9930,9930,9930,9930,0
|
|
20241126,154400,7957396560,9930,9930,9930,9930,0
|
|
20241126,154300,7957396560,9930,9930,9930,9930,0
|
|
20241126,154200,7957396560,9930,9930,9930,9930,0
|
|
20241126,154100,7957396560,9930,9930,9930,9930,0
|
|
20241126,154000,7957396560,9930,9930,9930,9930,0
|
|
20241126,153900,7957396560,9930,9930,9930,9930,0
|
|
20241126,153800,7957396560,9930,9930,9930,9930,0
|
|
20241126,153700,7957396560,9930,9930,9930,9930,0
|
|
20241126,153600,7957396560,9930,9930,9930,9930,0
|
|
20241126,153500,7957396560,9930,9930,9930,9930,0
|
|
20241126,153400,7957396560,9930,9930,9930,9930,0
|
|
20241126,153300,7957396560,9930,9930,9930,9930,0
|
|
20241126,153200,7957396560,9930,9930,9930,9930,0
|
|
20241126,153100,7957396560,9930,9930,9930,9930,0
|
|
20241126,153000,7957396560,9930,9930,9930,9930,29916
|
|
20241126,152900,7660330680,9940,9940,9940,9940,0
|
|
20241126,152800,7660330680,9940,9940,9940,9940,0
|
|
20241126,152700,7660330680,9940,9940,9940,9940,0
|
|
20241126,152600,7660330680,9940,9940,9940,9940,0
|
|
20241126,152500,7660330680,9940,9940,9940,9940,0
|
|
20241126,152400,7660330680,9940,9940,9940,9940,0
|
|
20241126,152300,7660330680,9940,9940,9940,9940,0
|
|
20241126,152200,7660330680,9940,9940,9940,9940,0
|
|
20241126,152100,7660330680,9940,9940,9940,9940,0
|
|
20241126,152000,7660330680,9940,9940,9940,9940,0
|
|
20241126,151900,7660330680,9940,9940,9940,9930,5580
|
|
20241126,151800,7604866910,9940,9930,9940,9930,1683
|
|
20241126,151700,7588141140,9930,9930,9940,9930,86
|
|
20241126,151600,7587287150,9940,9930,9940,9930,1092
|
|
20241126,151500,7576442360,9930,9940,9940,9930,2877
|
|
20241126,151400,7547845000,9940,9930,9940,9930,1709
|
|
20241126,151300,7530857580,9930,9950,9950,9930,10132
|
|
20241126,151200,7430144760,9950,9950,9950,9950,1335
|
|
20241126,151100,7416861510,9950,9940,9950,9940,634
|
|
20241126,151000,7410554210,9940,9940,9950,9940,795
|
|
20241126,150900,7402648390,9940,9940,9950,9940,614
|
|
20241126,150800,7396541750,9940,9940,9940,9940,560
|
|
20241126,150700,7390975350,9940,9940,9950,9940,1450
|
|
20241126,150600,7376561530,9940,9940,9950,9940,1866
|
|
20241126,150500,7358013380,9930,9930,9940,9930,3148
|
|
20241126,150400,7326725360,9930,9930,9940,9930,659
|
|
20241126,150300,7320176900,9930,9930,9940,9930,520
|
|
20241126,150200,7315012900,9930,9930,9940,9920,3029
|
|
20241126,150100,7284935800,9930,9930,9930,9920,698
|
|
20241126,150000,7278011490,9920,9920,9930,9920,861
|
|
20241126,145900,7269469300,9920,9930,9930,9920,463
|
|
20241126,145800,7264875240,9910,9910,9920,9910,13544
|
|
20241126,145700,7130645730,9910,9920,9920,9910,8707
|
|
20241126,145600,7044277240,9920,9920,9930,9920,1089
|
|
20241126,145500,7033471730,9930,9920,9930,9920,645
|
|
20241126,145400,7027072400,9920,9930,9930,9920,818
|
|
20241126,145300,7018957820,9930,9920,9930,9920,1413
|
|
20241126,145200,7004933020,9920,9920,9930,9920,626
|
|
20241126,145100,6998722390,9920,9920,9930,9920,1008
|
|
20241126,145000,6988720540,9930,9930,9940,9930,2716
|
|
20241126,144900,6961738630,9930,9930,9940,9930,551
|
|
20241126,144800,6956267190,9930,9930,9940,9930,1191
|
|
20241126,144700,6944440460,9930,9940,9940,9930,1748
|
|
20241126,144600,6927081910,9930,9940,9940,9930,1283
|
|
20241126,144500,6914341670,9930,9930,9940,9930,1564
|
|
20241126,144400,6898810400,9930,9930,9930,9930,1295
|
|
20241126,144300,6885951050,9930,9930,9940,9930,832
|
|
20241126,144200,6877689270,9930,9930,9940,9930,915
|
|
20241126,144100,6868602520,9930,9930,9930,9930,917
|
|
20241126,144000,6859496710,9930,9930,9940,9930,929
|
|
20241126,143900,6850271020,9930,9940,9940,9930,2169
|
|
20241126,143800,6828732380,9940,9940,9950,9930,4536
|
|
20241126,143700,6783664020,9950,9950,9950,9940,1303
|
|
20241126,143600,6770707520,9950,9930,9950,9930,1743
|
|
20241126,143500,6753381690,9930,9940,9940,9930,592
|
|
20241126,143400,6747502410,9940,9930,9940,9930,691
|
|
20241126,143300,6740638340,9930,9930,9950,9930,822
|
|
20241126,143200,6732470400,9930,9930,9940,9930,864
|
|
20241126,143100,6723885080,9930,9930,9940,9930,7294
|
|
20241126,143000,6651395890,9920,9920,9930,9920,3526
|
|
20241126,142900,6616388220,9920,9930,9940,9920,6757
|
|
20241126,142800,6549291770,9930,9930,9940,9930,1174
|
|
20241126,142700,6537628080,9940,9930,9940,9930,372
|
|
20241126,142600,6533932470,9930,9940,9950,9930,850
|
|
20241126,142500,6525484020,9950,9940,9950,9930,611
|
|
20241126,142400,6519411790,9930,9950,9950,9930,1906
|
|
20241126,142300,6500465510,9950,9940,9950,9940,1852
|
|
20241126,142200,6482046550,9940,9940,9950,9940,8894
|
|
20241126,142100,6393635850,9940,9930,9940,9930,786
|
|
20241126,142000,6385826000,9940,9930,9940,9930,688
|
|
20241126,141900,6378990500,9930,9930,9940,9930,826
|
|
20241126,141800,6370784810,9930,9940,9940,9930,659
|
|
20241126,141700,6364236760,9940,9930,9940,9930,780
|
|
20241126,141600,6356485770,9930,9940,9940,9930,861
|
|
20241126,141500,6347932350,9930,9930,9940,9930,702
|
|
20241126,141400,6340957970,9940,9940,9940,9930,649
|
|
20241126,141300,6334509100,9940,9930,9940,9930,6887
|
|
20241126,141200,6266104780,9930,9930,9930,9920,744
|
|
20241126,141100,6258721760,9930,9930,9930,9920,1320
|
|
20241126,141000,6245622670,9930,9920,9930,9920,1749
|
|
20241126,140900,6228257670,9930,9920,9930,9920,567
|
|
20241126,140800,6222628790,9930,9930,9930,9920,937
|
|
20241126,140700,6213329100,9930,9920,9930,9920,943
|
|
20241126,140600,6203968700,9930,9920,9930,9920,334
|
|
20241126,140500,6200654210,9930,9920,9930,9920,252
|
|
20241126,140400,6198153960,9930,9930,9930,9920,1825
|
|
20241126,140300,6180041460,9930,9930,9930,9920,4282
|
|
20241126,140200,6137528300,9920,9920,9930,9910,5595
|
|
20241126,140100,6082028320,9920,9910,9920,9910,595
|
|
20241126,140000,6076128290,9910,9920,9920,9910,888
|
|
20241126,135900,6067327200,9920,9910,9920,9910,794
|
|
20241126,135800,6059456920,9910,9910,9920,9910,1055
|
|
20241126,135700,6049001640,9920,9920,9920,9910,731
|
|
20241126,135600,6041756070,9910,9910,9920,9910,2248
|
|
20241126,135500,6019471620,9910,9910,9920,9910,621
|
|
20241126,135400,6013317220,9920,9920,9920,9910,1258
|
|
20241126,135300,6000847200,9910,9910,9920,9910,528
|
|
20241126,135200,5995614230,9920,9930,9930,9910,2075
|
|
20241126,135100,5975029310,9920,9920,9930,9920,810
|
|
20241126,135000,5966993730,9930,9920,9930,9920,152
|
|
20241126,134900,5965485120,9930,9930,9930,9920,974
|
|
20241126,134800,5955818910,9930,9920,9930,9920,506
|
|
20241126,134700,5950798880,9930,9920,9930,9920,364
|
|
20241126,134600,5947186880,9930,9920,9930,9920,1378
|
|
20241126,134500,5933506560,9930,9930,9930,9920,277
|
|
20241126,134400,5930758160,9930,9920,9930,9920,661
|
|
20241126,134300,5924199790,9920,9920,9930,9920,468
|
|
20241126,134200,5919555970,9920,9920,9930,9920,517
|
|
20241126,134100,5914426080,9930,9920,9940,9920,153
|
|
20241126,134000,5912906680,9920,9930,9940,9920,2672
|
|
20241126,133900,5886365110,9930,9930,9940,9920,5649
|
|
20241126,133800,5830262830,9940,9940,9940,9930,69
|
|
20241126,133700,5829577210,9940,9930,9940,9930,520
|
|
20241126,133600,5824412480,9940,9940,9940,9930,4469
|
|
20241126,133500,5779991110,9940,9940,9950,9940,5808
|
|
20241126,133400,5722258470,9940,9940,9950,9940,4714
|
|
20241126,133300,5675399970,9930,9930,9940,9930,2917
|
|
20241126,133200,5646423730,9930,9920,9930,9920,1022
|
|
20241126,133100,5636277970,9920,9930,9930,9920,741
|
|
20241126,133000,5628923950,9920,9930,9930,9920,1004
|
|
20241126,132900,5618958890,9930,9930,9930,9920,704
|
|
20241126,132800,5611972570,9920,9920,9930,9910,10397
|
|
20241126,132700,5508831800,9920,9920,9920,9910,779
|
|
20241126,132600,5501105070,9920,9920,9920,9910,1236
|
|
20241126,132500,5488848490,9920,9910,9920,9900,539
|
|
20241126,132400,5483505180,9920,9910,9920,9900,902
|
|
20241126,132300,5474567240,9910,9910,9920,9900,513
|
|
20241126,132200,5469480450,9910,9920,9920,9910,1275
|
|
20241126,132100,5456840330,9910,9920,9920,9910,794
|
|
20241126,132000,5448970000,9920,9910,9920,9900,711
|
|
20241126,131900,5441922830,9910,9910,9920,9900,415
|
|
20241126,131800,5437812030,9900,9910,9920,9900,265
|
|
20241126,131700,5435185450,9910,9920,9920,9910,857
|
|
20241126,131600,5426689760,9910,9920,9920,9910,2156
|
|
20241126,131500,5405320210,9920,9920,9920,9910,310
|
|
20241126,131400,5402246920,9920,9920,9930,9910,531
|
|
20241126,131300,5396979610,9910,9930,9930,9910,1571
|
|
20241126,131200,5381396680,9930,9920,9930,9920,699
|
|
20241126,131100,5374460080,9930,9930,9930,9920,479
|
|
20241126,131000,5369704030,9930,9930,9940,9920,1696
|
|
20241126,130900,5352863460,9930,9930,9940,9920,7916
|
|
20241126,130800,5274252970,9920,9920,9930,9910,10232
|
|
20241126,130700,5172746460,9910,9920,9920,9910,8617
|
|
20241126,130600,5087349660,9920,9910,9920,9900,3766
|
|
20241126,130500,5050050960,9910,9910,9920,9900,2731
|
|
20241126,130400,5022986720,9920,9920,9920,9910,308
|
|
20241126,130300,5019931750,9910,9920,9920,9890,1774
|
|
20241126,130200,5002348340,9920,9900,9920,9890,5669
|
|
20241126,130100,4946161720,9910,9910,9910,9900,1257
|
|
20241126,130000,4933709240,9900,9890,9910,9890,6708
|
|
20241126,125900,4867291460,9900,9900,9900,9890,861
|
|
20241126,125800,4858775050,9900,9900,9900,9890,369
|
|
20241126,125700,4855124710,9900,9900,9900,9890,389
|
|
20241126,125600,4851277090,9900,9890,9900,9890,473
|
|
20241126,125500,4846597920,9900,9890,9900,9890,671
|
|
20241126,125400,4839960550,9890,9900,9900,9890,538
|
|
20241126,125300,4834639010,9890,9890,9900,9890,636
|
|
20241126,125200,4828348510,9900,9890,9900,9890,358
|
|
20241126,125100,4824807560,9890,9900,9900,9890,2362
|
|
20241126,125000,4801446200,9900,9900,9900,9890,781
|
|
20241126,124900,4793719270,9900,9900,9900,9890,1456
|
|
20241126,124800,4779307990,9900,9900,9900,9890,645
|
|
20241126,124700,4772927980,9890,9890,9890,9880,1417
|
|
20241126,124600,4758919030,9890,9890,9890,9880,1725
|
|
20241126,124500,4741861220,9890,9880,9890,9880,603
|
|
20241126,124400,4735902760,9890,9900,9900,9890,1941
|
|
20241126,124300,4716702090,9900,9890,9900,9880,8668
|
|
20241126,124200,4630960780,9890,9890,9890,9880,330
|
|
20241126,124100,4627699260,9890,9890,9890,9880,498
|
|
20241126,124000,4622778220,9890,9890,9890,9880,386
|
|
20241126,123900,4618963520,9880,9890,9890,9880,2064
|
|
20241126,123800,4598566130,9880,9880,9900,9880,1804
|
|
20241126,123700,4580726840,9890,9890,9900,9880,2949
|
|
20241126,123600,4551561200,9890,9900,9900,9880,6366
|
|
20241126,123500,4488601270,9890,9900,9900,9890,358
|
|
20241126,123400,4485060040,9900,9890,9900,9890,700
|
|
20241126,123300,4478135930,9900,9900,9900,9890,422
|
|
20241126,123200,4473959880,9890,9890,9900,9890,688
|
|
20241126,123100,4467154050,9890,9890,9890,9890,299
|
|
20241126,123000,4464196940,9890,9890,9900,9890,1004
|
|
20241126,122900,4454264810,9900,9890,9900,9890,908
|
|
20241126,122800,4445283860,9890,9900,9900,9890,494
|
|
20241126,122700,4440398000,9900,9900,9900,9890,768
|
|
20241126,122600,4432800870,9900,9900,9900,9890,418
|
|
20241126,122500,4428664760,9890,9890,9900,9890,512
|
|
20241126,122400,4423598470,9900,9900,9900,9890,458
|
|
20241126,122300,4419066450,9890,9900,9900,9890,887
|
|
20241126,122200,4410293550,9900,9910,9910,9890,1328
|
|
20241126,122100,4397148640,9880,9900,9910,9880,6264
|
|
20241126,122000,4335190950,9910,9900,9910,9900,1495
|
|
20241126,121900,4320389080,9900,9900,9910,9900,1395
|
|
20241126,121800,4306577230,9910,9900,9910,9900,1197
|
|
20241126,121700,4294720060,9910,9910,9910,9900,494
|
|
20241126,121600,4289825000,9910,9900,9910,9900,804
|
|
20241126,121500,4281863160,9910,9910,9910,9900,394
|
|
20241126,121400,4277960650,9910,9910,9910,9900,447
|
|
20241126,121300,4273533440,9900,9910,9920,9900,730
|
|
20241126,121200,4266301500,9900,9910,9910,9900,1034
|
|
20241126,121100,4256061680,9900,9910,9920,9900,1029
|
|
20241126,121000,4245865780,9910,9910,9920,9910,436
|
|
20241126,120900,4241544080,9910,9910,9920,9900,5126
|
|
20241126,120800,4190744900,9910,9900,9910,9900,990
|
|
20241126,120700,4180943560,9900,9900,9900,9880,21243
|
|
20241126,120600,3970966120,9890,9900,9900,9890,998
|
|
20241126,120500,3961093350,9890,9900,9900,9890,1185
|
|
20241126,120400,3949372180,9900,9900,9910,9890,118
|
|
20241126,120300,3948204490,9890,9910,9910,9890,427
|
|
20241126,120200,3943978490,9900,9900,9910,9900,1417
|
|
20241126,120100,3929942590,9900,9910,9910,9900,1975
|
|
20241126,120000,3910381380,9910,9910,9910,9900,663
|
|
20241126,115900,3903816490,9900,9910,9910,9900,258
|
|
20241126,115800,3901262260,9910,9910,9910,9900,394
|
|
20241126,115700,3897360900,9900,9910,9910,9900,1330
|
|
20241126,115600,3884183670,9900,9910,9910,9900,902
|
|
20241126,115500,3875249920,9910,9900,9910,9900,322
|
|
20241126,115400,3872061080,9900,9900,9910,9890,11451
|
|
20241126,115300,3758596620,9900,9890,9900,9890,705
|
|
20241126,115200,3751621310,9900,9900,9900,9890,517
|
|
20241126,115100,3746505230,9890,9910,9910,9890,373
|
|
20241126,115000,3742813520,9900,9900,9900,9890,141
|
|
20241126,114900,3741417660,9900,9900,9910,9900,314
|
|
20241126,114800,3738308900,9910,9900,9910,9890,654
|
|
20241126,114700,3731835360,9910,9900,9910,9890,704
|
|
20241126,114600,3724864550,9900,9900,9900,9890,293
|
|
20241126,114500,3721963990,9900,9900,9910,9900,964
|
|
20241126,114400,3712420070,9910,9910,9910,9900,693
|
|
20241126,114300,3705558470,9900,9910,9910,9900,424
|
|
20241126,114200,3701360710,9910,9900,9910,9900,675
|
|
20241126,114100,3694677740,9910,9900,9910,9900,356
|
|
20241126,114000,3691152420,9900,9910,9910,9900,2168
|
|
20241126,113900,3669689030,9910,9890,9910,9890,405
|
|
20241126,113800,3665679920,9890,9900,9910,9890,642
|
|
20241126,113700,3659328820,9900,9890,9900,9890,662
|
|
20241126,113600,3652777520,9890,9910,9910,9890,3348
|
|
20241126,113500,3619636520,9910,9910,9910,9900,314
|
|
20241126,113400,3616527360,9900,9910,9910,9900,346
|
|
20241126,113300,3613101210,9910,9900,9910,9900,634
|
|
20241126,113200,3606823940,9910,9910,9910,9900,287
|
|
20241126,113100,3603982320,9910,9910,9910,9900,439
|
|
20241126,113000,3599635170,9910,9910,9910,9900,350
|
|
20241126,112900,3596169920,9900,9910,9910,9900,892
|
|
20241126,112800,3587337200,9910,9900,9910,9900,2291
|
|
20241126,112700,3564656080,9900,9910,9910,9900,536
|
|
20241126,112600,3559348780,9900,9910,9920,9900,531
|
|
20241126,112500,3554088580,9910,9900,9920,9900,16458
|
|
20241126,112400,3391083270,9910,9900,9910,9890,875
|
|
20241126,112300,3382421710,9900,9900,9900,9890,2276
|
|
20241126,112200,3359889640,9890,9900,9900,9890,4645
|
|
20241126,112100,3313949450,9900,9900,9900,9890,1023
|
|
20241126,112000,3303830180,9890,9890,9900,9890,728
|
|
20241126,111900,3296630050,9890,9890,9900,9890,1116
|
|
20241126,111800,3285584900,9900,9900,9900,9890,4365
|
|
20241126,111700,3242374170,9900,9900,9900,9890,1114
|
|
20241126,111600,3231349880,9900,9900,9900,9900,131
|
|
20241126,111500,3230052980,9890,9890,9900,9890,750
|
|
20241126,111400,3222635280,9890,9900,9900,9890,262
|
|
20241126,111300,3220043910,9900,9900,9900,9890,454
|
|
20241126,111200,3215553150,9900,9900,9900,9890,1938
|
|
20241126,111100,3196374090,9890,9900,9900,9890,647
|
|
20241126,111000,3189974640,9900,9900,9900,9890,2391
|
|
20241126,110900,3166306370,9900,9890,9900,9890,1459
|
|
20241126,110800,3151864530,9890,9900,9900,9890,2164
|
|
20241126,110700,3130450630,9890,9890,9900,9890,523
|
|
20241126,110600,3125277080,9890,9890,9900,9890,514
|
|
20241126,110500,3120193440,9890,9890,9900,9890,454
|
|
20241126,110400,3115703170,9900,9900,9900,9890,454
|
|
20241126,110300,3111212410,9890,9890,9900,9890,357
|
|
20241126,110200,3107680900,9900,9910,9910,9890,5927
|
|
20241126,110100,3048961630,9900,9900,9910,9900,750
|
|
20241126,110000,3041536580,9910,9900,9910,9890,2148
|
|
20241126,105900,3020269580,9900,9890,9900,9890,3737
|
|
20241126,105800,2983277170,9900,9900,9900,9890,239
|
|
20241126,105700,2980913270,9890,9890,9900,9890,666
|
|
20241126,105600,2974325360,9900,9900,9900,9890,94
|
|
20241126,105500,2973395470,9890,9900,9900,9890,616
|
|
20241126,105400,2967301950,9900,9900,9900,9890,1377
|
|
20241126,105300,2953672120,9900,9910,9910,9890,3797
|
|
20241126,105200,2916085060,9900,9900,9910,9890,545
|
|
20241126,105100,2910689140,9910,9890,9910,9890,2538
|
|
20241126,105000,2885566890,9890,9900,9900,9890,848
|
|
20241126,104900,2877178010,9900,9910,9910,9890,2090
|
|
20241126,104800,2856493620,9900,9910,9910,9900,605
|
|
20241126,104700,2850503000,9900,9900,9910,9900,2827
|
|
20241126,104600,2822515530,9900,9900,9900,9890,1453
|
|
20241126,104500,2808136880,9900,9890,9900,9890,232
|
|
20241126,104400,2805842010,9890,9890,9890,9880,814
|
|
20241126,104300,2797795000,9890,9890,9890,9880,1875
|
|
20241126,104200,2779256560,9880,9880,9890,9880,1976
|
|
20241126,104100,2759717360,9880,9890,9890,9880,691
|
|
20241126,104000,2752889990,9880,9890,9890,9880,846
|
|
20241126,103900,2744526260,9890,9890,9890,9880,766
|
|
20241126,103800,2736956100,9890,9890,9890,9880,743
|
|
20241126,103700,2729612250,9890,9890,9890,9880,894
|
|
20241126,103600,2720773920,9890,9890,9890,9880,263
|
|
20241126,103500,2718175280,9880,9890,9890,9880,735
|
|
20241126,103400,2710912190,9890,9890,9890,9880,1145
|
|
20241126,103300,2699593350,9880,9890,9890,9880,110
|
|
20241126,103200,2698505920,9890,9880,9890,9880,902
|
|
20241126,103100,2689593860,9880,9890,9890,9880,407
|
|
20241126,103000,2685572440,9890,9880,9890,9880,860
|
|
20241126,102900,2677075310,9890,9890,9890,9880,4929
|
|
20241126,102800,2628327960,9900,9900,9900,9890,1239
|
|
20241126,102700,2616073100,9900,9890,9900,9890,286
|
|
20241126,102600,2613244320,9900,9890,9900,9890,1304
|
|
20241126,102500,2600341070,9900,9900,9900,9890,2273
|
|
20241126,102400,2577860810,9900,9900,9900,9880,499
|
|
20241126,102300,2572927240,9890,9880,9900,9880,2363
|
|
20241126,102200,2549562870,9890,9890,9890,9880,443
|
|
20241126,102100,2545185810,9880,9900,9900,9880,880
|
|
20241126,102000,2536484970,9900,9890,9900,9880,829
|
|
20241126,101900,2528288640,9890,9900,9900,9880,550
|
|
20241126,101800,2522850600,9900,9900,9900,9890,581
|
|
20241126,101700,2517104280,9890,9880,9900,9880,2489
|
|
20241126,101600,2492483330,9880,9890,9890,9880,2586
|
|
20241126,101500,2466932010,9900,9880,9900,9880,3897
|
|
20241126,101400,2428393130,9890,9890,9890,9880,481
|
|
20241126,101300,2423640110,9890,9880,9890,9880,2841
|
|
20241126,101200,2395570690,9890,9890,9890,9880,917
|
|
20241126,101100,2386506010,9890,9890,9890,9880,509
|
|
20241126,101000,2381476820,9890,9890,9890,9870,2940
|
|
20241126,100900,2352435440,9880,9890,9890,9880,924
|
|
20241126,100800,2343301400,9890,9890,9890,9870,2570
|
|
20241126,100700,2317902120,9890,9880,9900,9870,4551
|
|
20241126,100600,2272921650,9880,9890,9890,9880,2759
|
|
20241126,100500,2245662030,9880,9890,9890,9880,729
|
|
20241126,100400,2238457080,9890,9880,9890,9870,469
|
|
20241126,100300,2233823650,9880,9880,9880,9870,2205
|
|
20241126,100200,2212044290,9870,9880,9880,9870,421
|
|
20241126,100100,2207884840,9880,9890,9890,9870,6507
|
|
20241126,100000,2143592440,9880,9880,9890,9880,503
|
|
20241126,095900,2138622790,9880,9890,9890,9870,6927
|
|
20241126,095800,2070183990,9880,9890,9900,9880,3779
|
|
20241126,095700,2032813700,9890,9890,9900,9880,6871
|
|
20241126,095600,1964863840,9900,9900,9900,9890,2659
|
|
20241126,095500,1938548270,9900,9900,9900,9900,432
|
|
20241126,095400,1934271470,9890,9910,9910,9890,2760
|
|
20241126,095300,1906958830,9900,9900,9910,9900,1644
|
|
20241126,095200,1890682980,9910,9910,9910,9900,5647
|
|
20241126,095100,1834776490,9900,9910,9910,9900,433
|
|
20241126,095000,1830486060,9900,9910,9920,9900,3569
|
|
20241126,094900,1795122670,9910,9910,9910,9900,2225
|
|
20241126,094800,1773075870,9910,9910,9910,9900,1182
|
|
20241126,094700,1761364550,9900,9920,9920,9900,1390
|
|
20241126,094600,1747587620,9910,9910,9920,9900,2944
|
|
20241126,094500,1718403230,9910,9910,9910,9900,2319
|
|
20241126,094400,1695432260,9900,9910,9910,9900,933
|
|
20241126,094300,1686195440,9910,9900,9910,9900,466
|
|
20241126,094200,1681581450,9900,9900,9910,9890,5508
|
|
20241126,094100,1627043380,9910,9910,9910,9900,973
|
|
20241126,094000,1617408230,9910,9900,9910,9900,1102
|
|
20241126,093900,1606491940,9900,9910,9920,9900,1535
|
|
20241126,093800,1591280120,9910,9920,9920,9910,2714
|
|
20241126,093700,1564362150,9910,9930,9930,9910,1246
|
|
20241126,093600,1552000250,9930,9930,9930,9920,1055
|
|
20241126,093500,1541531360,9930,9930,9930,9920,367
|
|
20241126,093400,1537889820,9930,9930,9940,9920,5598
|
|
20241126,093300,1482317120,9920,9920,9930,9910,4735
|
|
20241126,093200,1435337290,9930,9930,9940,9920,5260
|
|
20241126,093100,1383110130,9930,9920,9930,9900,2589
|
|
20241126,093000,1357424210,9920,9890,9930,9890,11408
|
|
20241126,092900,1244395070,9900,9880,9900,9870,10626
|
|
20241126,092800,1139290580,9870,9860,9880,9860,1282
|
|
20241126,092700,1126628040,9860,9860,9870,9850,3057
|
|
20241126,092600,1096488660,9860,9860,9870,9860,5068
|
|
20241126,092500,1046517320,9870,9870,9880,9870,3576
|
|
20241126,092400,1011222010,9880,9880,9880,9870,4012
|
|
20241126,092300,971589350,9880,9890,9890,9880,676
|
|
20241126,092200,964910330,9880,9890,9890,9880,1156
|
|
20241126,092100,953488950,9890,9890,9890,9880,1370
|
|
20241126,092000,939946900,9890,9890,9890,9890,1
|
|
20241126,091900,939937010,9880,9880,9900,9880,4114
|
|
20241126,091800,899250650,9890,9890,9890,9890,339
|
|
20241126,091700,895897940,9890,9870,9890,9870,6423
|
|
20241126,091600,832419230,9870,9880,9880,9870,6233
|
|
20241126,091500,770897070,9880,9890,9890,9880,4060
|
|
20241126,091400,730782610,9890,9880,9890,9880,735
|
|
20241126,091300,723517460,9880,9890,9890,9880,1722
|
|
20241126,091200,706489330,9900,9900,9900,9890,2111
|
|
20241126,091100,685604840,9880,9880,9900,9870,7177
|
|
20241126,091000,614733120,9880,9890,9910,9880,5952
|
|
20241126,090900,555867470,9890,9900,9900,9890,278
|
|
20241126,090800,553115940,9890,9890,9900,9890,3132
|
|
20241126,090700,522123320,9880,9880,9880,9860,6807
|
|
20241126,090600,454938620,9880,9880,9880,9860,2702
|
|
20241126,090500,428257880,9860,9870,9870,9860,4347
|
|
20241126,090400,385380190,9880,9880,9880,9850,2921
|
|
20241126,090300,356548570,9880,9870,9890,9870,3291
|
|
20241126,090200,324047770,9870,9850,9870,9840,4313
|
|
20241126,090100,281536680,9850,9830,9850,9820,5802
|
|
20241126,090000,224519650,9830,9830,9910,9830,22836
|