621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,191700,1341013660,10030,10030,10030,10030,0
|
|
20241126,191600,1341013660,10030,10030,10030,10030,0
|
|
20241126,191500,1341013660,10030,10030,10030,10030,0
|
|
20241126,191400,1341013660,10030,10030,10030,10030,0
|
|
20241126,191300,1341013660,10030,10030,10030,10030,0
|
|
20241126,191200,1341013660,10030,10030,10030,10030,0
|
|
20241126,191100,1341013660,10030,10030,10030,10030,0
|
|
20241126,191000,1341013660,10030,10030,10030,10030,0
|
|
20241126,190900,1341013660,10030,10030,10030,10030,0
|
|
20241126,190800,1341013660,10030,10030,10030,10030,0
|
|
20241126,190700,1341013660,10030,10030,10030,10030,0
|
|
20241126,190600,1341013660,10030,10030,10030,10030,0
|
|
20241126,190500,1341013660,10030,10030,10030,10030,0
|
|
20241126,190400,1341013660,10030,10030,10030,10030,0
|
|
20241126,190300,1341013660,10030,10030,10030,10030,0
|
|
20241126,190200,1341013660,10030,10030,10030,10030,0
|
|
20241126,190100,1341013660,10030,10030,10030,10030,0
|
|
20241126,190000,1341013660,10030,10030,10030,10030,0
|
|
20241126,185900,1341013660,10030,10030,10030,10030,0
|
|
20241126,185800,1341013660,10030,10030,10030,10030,0
|
|
20241126,185700,1341013660,10030,10030,10030,10030,0
|
|
20241126,185600,1341013660,10030,10030,10030,10030,0
|
|
20241126,185500,1341013660,10030,10030,10030,10030,0
|
|
20241126,185400,1341013660,10030,10030,10030,10030,0
|
|
20241126,185300,1341013660,10030,10030,10030,10030,0
|
|
20241126,185200,1341013660,10030,10030,10030,10030,0
|
|
20241126,185100,1341013660,10030,10030,10030,10030,0
|
|
20241126,185000,1341013660,10030,10030,10030,10030,0
|
|
20241126,184900,1341013660,10030,10030,10030,10030,0
|
|
20241126,184800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,184700,1341013660,10030,10030,10030,10030,0
|
|
20241126,184600,1341013660,10030,10030,10030,10030,0
|
|
20241126,184500,1341013660,10030,10030,10030,10030,0
|
|
20241126,184400,1341013660,10030,10030,10030,10030,0
|
|
20241126,184300,1341013660,10030,10030,10030,10030,0
|
|
20241126,184200,1341013660,10030,10030,10030,10030,0
|
|
20241126,184100,1341013660,10030,10030,10030,10030,0
|
|
20241126,184000,1341013660,10030,10030,10030,10030,0
|
|
20241126,183900,1341013660,10030,10030,10030,10030,0
|
|
20241126,183800,1341013660,10030,10030,10030,10030,0
|
|
20241126,183700,1341013660,10030,10030,10030,10030,0
|
|
20241126,183600,1341013660,10030,10030,10030,10030,0
|
|
20241126,183500,1341013660,10030,10030,10030,10030,0
|
|
20241126,183400,1341013660,10030,10030,10030,10030,0
|
|
20241126,183300,1341013660,10030,10030,10030,10030,0
|
|
20241126,183200,1341013660,10030,10030,10030,10030,0
|
|
20241126,183100,1341013660,10030,10030,10030,10030,0
|
|
20241126,183000,1341013660,10030,10030,10030,10030,0
|
|
20241126,182900,1341013660,10030,10030,10030,10030,0
|
|
20241126,182800,1341013660,10030,10030,10030,10030,0
|
|
20241126,182700,1341013660,10030,10030,10030,10030,0
|
|
20241126,182600,1341013660,10030,10030,10030,10030,0
|
|
20241126,182500,1341013660,10030,10030,10030,10030,0
|
|
20241126,182400,1341013660,10030,10030,10030,10030,0
|
|
20241126,182300,1341013660,10030,10030,10030,10030,0
|
|
20241126,182200,1341013660,10030,10030,10030,10030,0
|
|
20241126,182100,1341013660,10030,10030,10030,10030,0
|
|
20241126,182000,1341013660,10030,10030,10030,10030,0
|
|
20241126,181900,1341013660,10030,10030,10030,10030,0
|
|
20241126,181800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,181700,1341013660,10030,10030,10030,10030,0
|
|
20241126,181600,1341013660,10030,10030,10030,10030,0
|
|
20241126,181500,1341013660,10030,10030,10030,10030,0
|
|
20241126,181400,1341013660,10030,10030,10030,10030,0
|
|
20241126,181300,1341013660,10030,10030,10030,10030,0
|
|
20241126,181200,1341013660,10030,10030,10030,10030,0
|
|
20241126,181100,1341013660,10030,10030,10030,10030,0
|
|
20241126,181000,1341013660,10030,10030,10030,10030,0
|
|
20241126,180900,1341013660,10030,10030,10030,10030,0
|
|
20241126,180800,1341013660,10030,10030,10030,10030,0
|
|
20241126,180700,1341013660,10030,10030,10030,10030,0
|
|
20241126,180600,1341013660,10030,10030,10030,10030,0
|
|
20241126,180500,1341013660,10030,10030,10030,10030,0
|
|
20241126,180400,1341013660,10030,10030,10030,10030,0
|
|
20241126,180300,1341013660,10030,10030,10030,10030,0
|
|
20241126,180200,1341013660,10030,10030,10030,10030,0
|
|
20241126,180100,1341013660,10030,10030,10030,10030,0
|
|
20241126,180000,1341013660,10030,10030,10030,10030,0
|
|
20241126,175900,1341013660,10030,10030,10030,10030,0
|
|
20241126,175800,1341013660,10030,10030,10030,10030,0
|
|
20241126,175700,1341013660,10030,10030,10030,10030,0
|
|
20241126,175600,1341013660,10030,10030,10030,10030,0
|
|
20241126,175500,1341013660,10030,10030,10030,10030,0
|
|
20241126,175400,1341013660,10030,10030,10030,10030,0
|
|
20241126,175300,1341013660,10030,10030,10030,10030,0
|
|
20241126,175200,1341013660,10030,10030,10030,10030,0
|
|
20241126,175100,1341013660,10030,10030,10030,10030,0
|
|
20241126,175000,1341013660,10030,10030,10030,10030,0
|
|
20241126,174900,1341013660,10030,10030,10030,10030,0
|
|
20241126,174800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,174700,1341013660,10030,10030,10030,10030,0
|
|
20241126,174600,1341013660,10030,10030,10030,10030,0
|
|
20241126,174500,1341013660,10030,10030,10030,10030,0
|
|
20241126,174400,1341013660,10030,10030,10030,10030,0
|
|
20241126,174300,1341013660,10030,10030,10030,10030,0
|
|
20241126,174200,1341013660,10030,10030,10030,10030,0
|
|
20241126,174100,1341013660,10030,10030,10030,10030,0
|
|
20241126,174000,1341013660,10030,10030,10030,10030,0
|
|
20241126,173900,1341013660,10030,10030,10030,10030,0
|
|
20241126,173800,1341013660,10030,10030,10030,10030,0
|
|
20241126,173700,1341013660,10030,10030,10030,10030,0
|
|
20241126,173600,1341013660,10030,10030,10030,10030,0
|
|
20241126,173500,1341013660,10030,10030,10030,10030,0
|
|
20241126,173400,1341013660,10030,10030,10030,10030,0
|
|
20241126,173300,1341013660,10030,10030,10030,10030,0
|
|
20241126,173200,1341013660,10030,10030,10030,10030,0
|
|
20241126,173100,1341013660,10030,10030,10030,10030,0
|
|
20241126,173000,1341013660,10030,10030,10030,10030,0
|
|
20241126,172900,1341013660,10030,10030,10030,10030,0
|
|
20241126,172800,1341013660,10030,10030,10030,10030,0
|
|
20241126,172700,1341013660,10030,10030,10030,10030,0
|
|
20241126,172600,1341013660,10030,10030,10030,10030,0
|
|
20241126,172500,1341013660,10030,10030,10030,10030,0
|
|
20241126,172400,1341013660,10030,10030,10030,10030,0
|
|
20241126,172300,1341013660,10030,10030,10030,10030,0
|
|
20241126,172200,1341013660,10030,10030,10030,10030,0
|
|
20241126,172100,1341013660,10030,10030,10030,10030,0
|
|
20241126,172000,1341013660,10030,10030,10030,10030,0
|
|
20241126,171900,1341013660,10030,10030,10030,10030,0
|
|
20241126,171800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,171700,1341013660,10030,10030,10030,10030,0
|
|
20241126,171600,1341013660,10030,10030,10030,10030,0
|
|
20241126,171500,1341013660,10030,10030,10030,10030,0
|
|
20241126,171400,1341013660,10030,10030,10030,10030,0
|
|
20241126,171300,1341013660,10030,10030,10030,10030,0
|
|
20241126,171200,1341013660,10030,10030,10030,10030,0
|
|
20241126,171100,1341013660,10030,10030,10030,10030,0
|
|
20241126,171000,1341013660,10030,10030,10030,10030,0
|
|
20241126,170900,1341013660,10030,10030,10030,10030,0
|
|
20241126,170800,1341013660,10030,10030,10030,10030,0
|
|
20241126,170700,1341013660,10030,10030,10030,10030,0
|
|
20241126,170600,1341013660,10030,10030,10030,10030,0
|
|
20241126,170500,1341013660,10030,10030,10030,10030,0
|
|
20241126,170400,1341013660,10030,10030,10030,10030,0
|
|
20241126,170300,1341013660,10030,10030,10030,10030,0
|
|
20241126,170200,1341013660,10030,10030,10030,10030,0
|
|
20241126,170100,1341013660,10030,10030,10030,10030,0
|
|
20241126,170000,1341013660,10030,10030,10030,10030,0
|
|
20241126,165900,1341013660,10030,10030,10030,10030,0
|
|
20241126,165800,1341013660,10030,10030,10030,10030,0
|
|
20241126,165700,1341013660,10030,10030,10030,10030,0
|
|
20241126,165600,1341013660,10030,10030,10030,10030,0
|
|
20241126,165500,1341013660,10030,10030,10030,10030,0
|
|
20241126,165400,1341013660,10030,10030,10030,10030,0
|
|
20241126,165300,1341013660,10030,10030,10030,10030,0
|
|
20241126,165200,1341013660,10030,10030,10030,10030,0
|
|
20241126,165100,1341013660,10030,10030,10030,10030,0
|
|
20241126,165000,1341013660,10030,10030,10030,10030,0
|
|
20241126,164900,1341013660,10030,10030,10030,10030,0
|
|
20241126,164800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,164700,1341013660,10030,10030,10030,10030,0
|
|
20241126,164600,1341013660,10030,10030,10030,10030,0
|
|
20241126,164500,1341013660,10030,10030,10030,10030,0
|
|
20241126,164400,1341013660,10030,10030,10030,10030,0
|
|
20241126,164300,1341013660,10030,10030,10030,10030,0
|
|
20241126,164200,1341013660,10030,10030,10030,10030,0
|
|
20241126,164100,1341013660,10030,10030,10030,10030,0
|
|
20241126,164000,1341013660,10030,10030,10030,10030,0
|
|
20241126,163900,1341013660,10030,10030,10030,10030,0
|
|
20241126,163800,1341013660,10030,10030,10030,10030,0
|
|
20241126,163700,1341013660,10030,10030,10030,10030,0
|
|
20241126,163600,1341013660,10030,10030,10030,10030,0
|
|
20241126,163500,1341013660,10030,10030,10030,10030,0
|
|
20241126,163400,1341013660,10030,10030,10030,10030,0
|
|
20241126,163300,1341013660,10030,10030,10030,10030,0
|
|
20241126,163200,1341013660,10030,10030,10030,10030,0
|
|
20241126,163100,1341013660,10030,10030,10030,10030,0
|
|
20241126,163000,1341013660,10030,10030,10030,10030,0
|
|
20241126,162900,1341013660,10030,10030,10030,10030,0
|
|
20241126,162800,1341013660,10030,10030,10030,10030,0
|
|
20241126,162700,1341013660,10030,10030,10030,10030,0
|
|
20241126,162600,1341013660,10030,10030,10030,10030,0
|
|
20241126,162500,1341013660,10030,10030,10030,10030,0
|
|
20241126,162400,1341013660,10030,10030,10030,10030,0
|
|
20241126,162300,1341013660,10030,10030,10030,10030,0
|
|
20241126,162200,1341013660,10030,10030,10030,10030,0
|
|
20241126,162100,1341013660,10030,10030,10030,10030,0
|
|
20241126,162000,1341013660,10030,10030,10030,10030,0
|
|
20241126,161900,1341013660,10030,10030,10030,10030,0
|
|
20241126,161800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,161700,1341013660,10030,10030,10030,10030,0
|
|
20241126,161600,1341013660,10030,10030,10030,10030,0
|
|
20241126,161500,1341013660,10030,10030,10030,10030,0
|
|
20241126,161400,1341013660,10030,10030,10030,10030,0
|
|
20241126,161300,1341013660,10030,10030,10030,10030,0
|
|
20241126,161200,1341013660,10030,10030,10030,10030,0
|
|
20241126,161100,1341013660,10030,10030,10030,10030,0
|
|
20241126,161000,1341013660,10030,10030,10030,10030,0
|
|
20241126,160900,1341013660,10030,10030,10030,10030,0
|
|
20241126,160800,1341013660,10030,10030,10030,10030,0
|
|
20241126,160700,1341013660,10030,10030,10030,10030,0
|
|
20241126,160600,1341013660,10030,10030,10030,10030,0
|
|
20241126,160500,1341013660,10030,10030,10030,10030,0
|
|
20241126,160400,1341013660,10030,10030,10030,10030,0
|
|
20241126,160300,1341013660,10030,10030,10030,10030,0
|
|
20241126,160200,1341013660,10030,10030,10030,10030,0
|
|
20241126,160100,1341013660,10030,10030,10030,10030,0
|
|
20241126,160000,1341013660,10030,10030,10030,10030,0
|
|
20241126,155900,1341013660,10030,10030,10030,10030,0
|
|
20241126,155800,1341013660,10030,10030,10030,10030,0
|
|
20241126,155700,1341013660,10030,10030,10030,10030,0
|
|
20241126,155600,1341013660,10030,10030,10030,10030,0
|
|
20241126,155500,1341013660,10030,10030,10030,10030,0
|
|
20241126,155400,1341013660,10030,10030,10030,10030,0
|
|
20241126,155300,1341013660,10030,10030,10030,10030,0
|
|
20241126,155200,1341013660,10030,10030,10030,10030,0
|
|
20241126,155100,1341013660,10030,10030,10030,10030,0
|
|
20241126,155000,1341013660,10030,10030,10030,10030,0
|
|
20241126,154900,1341013660,10030,10030,10030,10030,0
|
|
20241126,154800,1341013660,10030,10030,10030,10030,2413
|
|
20241126,154700,1341013660,10030,10030,10030,10030,0
|
|
20241126,154600,1341013660,10030,10030,10030,10030,0
|
|
20241126,154500,1341013660,10030,10030,10030,10030,0
|
|
20241126,154400,1341013660,10030,10030,10030,10030,0
|
|
20241126,154300,1341013660,10030,10030,10030,10030,0
|
|
20241126,154200,1341013660,10030,10030,10030,10030,0
|
|
20241126,154100,1341013660,10030,10030,10030,10030,0
|
|
20241126,154000,1341013660,10030,10030,10030,10030,0
|
|
20241126,153900,1341013660,10030,10030,10030,10030,0
|
|
20241126,153800,1341013660,10030,10030,10030,10030,0
|
|
20241126,153700,1341013660,10030,10030,10030,10030,0
|
|
20241126,153600,1341013660,10030,10030,10030,10030,0
|
|
20241126,153500,1341013660,10030,10030,10030,10030,0
|
|
20241126,153400,1341013660,10030,10030,10030,10030,0
|
|
20241126,153300,1341013660,10030,10030,10030,10030,0
|
|
20241126,153200,1341013660,10030,10030,10030,10030,0
|
|
20241126,153100,1341013660,10030,10030,10030,10030,0
|
|
20241126,153000,1341013660,10030,10030,10030,10030,2413
|
|
20241126,152900,1316811270,10040,10040,10040,10040,0
|
|
20241126,152800,1316811270,10040,10040,10040,10040,0
|
|
20241126,152700,1316811270,10040,10040,10040,10040,0
|
|
20241126,152600,1316811270,10040,10040,10040,10040,0
|
|
20241126,152500,1316811270,10040,10040,10040,10040,0
|
|
20241126,152400,1316811270,10040,10040,10040,10040,0
|
|
20241126,152300,1316811270,10040,10040,10040,10040,0
|
|
20241126,152200,1316811270,10040,10040,10040,10040,0
|
|
20241126,152100,1316811270,10040,10040,10040,10040,0
|
|
20241126,152000,1316811270,10040,10040,10040,10040,0
|
|
20241126,151900,1316811270,10040,10040,10040,10030,172
|
|
20241126,151800,1315084610,10040,10050,10050,10030,282
|
|
20241126,151700,1312253130,10060,10050,10060,10050,47
|
|
20241126,151600,1311780730,10050,10040,10050,10040,1220
|
|
20241126,151500,1299520340,10050,10040,10050,10040,1336
|
|
20241126,151400,1286093760,10040,10050,10050,10040,1103
|
|
20241126,151300,1275019340,10040,10020,10050,10020,356
|
|
20241126,151200,1271446520,10040,10020,10040,10020,226
|
|
20241126,151100,1269180910,10020,10030,10030,10020,23
|
|
20241126,151000,1268950440,10020,10030,10030,10020,37
|
|
20241126,150900,1268579560,10020,10020,10020,10020,122
|
|
20241126,150800,1267357120,10020,10030,10040,10020,1549
|
|
20241126,150700,1251831190,10040,10040,10040,10040,4
|
|
20241126,150600,1251791030,10040,10030,10040,10030,24
|
|
20241126,150500,1251550290,10050,10030,10050,10030,27
|
|
20241126,150400,1251279380,10030,10040,10040,10030,1790
|
|
20241126,150300,1233322780,10030,10040,10050,10030,1966
|
|
20241126,150200,1213593700,10030,10030,10030,10030,22
|
|
20241126,150100,1213373040,10030,10040,10040,10030,1350
|
|
20241126,150000,1199832370,10030,10040,10040,10030,23
|
|
20241126,145900,1199601670,10040,10040,10040,10030,1148
|
|
20241126,145800,1188076230,10040,10030,10050,10030,753
|
|
20241126,145700,1180516290,10030,10030,10040,10030,354
|
|
20241126,145600,1176962670,10040,10030,10040,10030,31
|
|
20241126,145500,1176651650,10030,10040,10040,10030,45
|
|
20241126,145400,1176200250,10040,10040,10040,10030,658
|
|
20241126,145300,1169594150,10030,10030,10030,10030,47
|
|
20241126,145200,1169122740,10030,10030,10030,10030,32
|
|
20241126,145100,1168801780,10030,10030,10040,10030,53
|
|
20241126,145000,1168270130,10030,10030,10030,10030,27
|
|
20241126,144900,1167999320,10030,10030,10040,10030,67
|
|
20241126,144800,1167327270,10030,10030,10030,10030,44
|
|
20241126,144700,1166885950,10030,10030,10030,10030,38
|
|
20241126,144600,1166504810,10030,10020,10030,10020,43
|
|
20241126,144500,1166073740,10030,10020,10030,10020,35
|
|
20241126,144400,1165722910,10040,10020,10040,10020,25
|
|
20241126,144300,1165472350,10030,10020,10030,10020,37
|
|
20241126,144200,1165101450,10020,10030,10040,10020,254
|
|
20241126,144100,1162554000,10030,10030,10030,10030,33
|
|
20241126,144000,1162223010,10040,10040,10040,10040,33
|
|
20241126,143900,1161891690,10030,10040,10040,10030,56
|
|
20241126,143800,1161329760,10030,10030,10030,10030,0
|
|
20241126,143700,1161329760,10030,10040,10050,10030,143
|
|
20241126,143600,1159894290,10040,10040,10040,10040,30
|
|
20241126,143500,1159593090,10030,10030,10040,10030,169
|
|
20241126,143400,1157897980,10030,10030,10030,10030,0
|
|
20241126,143300,1157897980,10030,10040,10040,10030,27
|
|
20241126,143200,1157627040,10040,10040,10040,10040,4
|
|
20241126,143100,1157586880,10030,10040,10040,10030,87
|
|
20241126,143000,1156713850,10040,10040,10040,10040,5
|
|
20241126,142900,1156663650,10030,10030,10030,10030,87
|
|
20241126,142800,1155791040,10040,10040,10040,10040,11
|
|
20241126,142700,1155680600,10030,10030,10030,10030,16
|
|
20241126,142600,1155520120,10050,10050,10050,10050,0
|
|
20241126,142500,1155520120,10050,10040,10050,10040,239
|
|
20241126,142400,1153118770,10030,10030,10030,10030,6114
|
|
20241126,142300,1091795350,10030,10040,10040,10030,32
|
|
20241126,142200,1091474320,10030,10030,10030,10030,84
|
|
20241126,142100,1090631800,10020,10050,10050,10020,66
|
|
20241126,142000,1089969990,10040,10030,10040,10030,64
|
|
20241126,141900,1089327440,10030,10030,10040,10030,1212
|
|
20241126,141800,1077162870,10020,10020,10030,10020,38
|
|
20241126,141700,1076782050,10020,10020,10020,10020,35
|
|
20241126,141600,1076431350,10030,10020,10030,10020,37
|
|
20241126,141500,1076060560,10020,10020,10020,10020,15
|
|
20241126,141400,1075910260,10030,10030,10030,10020,275
|
|
20241126,141300,1073154200,10020,10030,10030,10020,86
|
|
20241126,141200,1072292060,10020,10020,10020,10020,0
|
|
20241126,141100,1072292060,10020,10020,10030,10020,97
|
|
20241126,141000,1071320080,10020,10020,10020,10020,2
|
|
20241126,140900,1071300040,10020,10030,10030,10020,39
|
|
20241126,140800,1070909220,10020,10030,10030,10020,21
|
|
20241126,140700,1070698770,10020,10040,10040,10020,3005
|
|
20241126,140600,1040588570,10030,10020,10030,10020,330
|
|
20241126,140500,1037278950,10030,10030,10030,10030,100
|
|
20241126,140400,1036275950,10030,10010,10030,10010,1097
|
|
20241126,140300,1025294180,10010,10010,10010,10010,1019
|
|
20241126,140200,1015093990,10020,10020,10020,10020,307
|
|
20241126,140100,1012017850,10020,10020,10020,10020,25
|
|
20241126,140000,1011767350,10020,10020,10030,10020,37
|
|
20241126,135900,1011396560,10030,10030,10030,10030,10
|
|
20241126,135800,1011296260,10020,10020,10020,10020,378
|
|
20241126,135700,1007508700,10030,10030,10030,10030,10
|
|
20241126,135600,1007408400,10020,10030,10030,10020,50
|
|
20241126,135500,1006907320,10020,10040,10040,10020,1294
|
|
20241126,135400,993940230,10040,10030,10040,10030,40
|
|
20241126,135300,993538930,10030,10030,10030,10030,20
|
|
20241126,135200,993338330,10040,10030,10040,10030,95
|
|
20241126,135100,992385440,10030,10030,10030,10030,528
|
|
20241126,135000,987089600,10040,10030,10040,10030,63
|
|
20241126,134900,986457550,10030,10030,10030,10030,0
|
|
20241126,134800,986457550,10030,10030,10040,10030,44
|
|
20241126,134700,986016190,10030,10030,10030,10030,17
|
|
20241126,134600,985845680,10030,10030,10030,10030,105
|
|
20241126,134500,984792530,10040,10020,10040,10020,152
|
|
20241126,134400,983269410,10030,10030,10030,10030,928
|
|
20241126,134300,973961570,10040,10020,10040,10020,2558
|
|
20241126,134200,948279420,10030,10030,10030,10020,73
|
|
20241126,134100,947547590,10030,10020,10030,10020,384
|
|
20241126,134000,943698250,10020,10020,10020,10020,240
|
|
20241126,133900,941293450,10030,10030,10030,10030,35
|
|
20241126,133800,940942400,10030,10030,10030,10020,70
|
|
20241126,133700,940240920,10030,10030,10030,10030,167
|
|
20241126,133600,938565910,10030,10030,10040,10030,2952
|
|
20241126,133500,908957300,10030,10030,10030,10030,188
|
|
20241126,133400,907071660,10030,10030,10040,10030,104
|
|
20241126,133300,906028500,10030,10030,10030,10030,133
|
|
20241126,133200,904694510,10030,10030,10030,10030,16
|
|
20241126,133100,904534030,10030,10030,10040,10030,58
|
|
20241126,133000,903952230,10030,10030,10030,10030,43
|
|
20241126,132900,903520940,10030,10020,10040,10020,79
|
|
20241126,132800,902728930,10020,10020,10020,10020,18
|
|
20241126,132700,902548570,10030,10040,10040,10030,509
|
|
20241126,132600,897443250,10030,10030,10030,10030,49
|
|
20241126,132500,896951780,10040,10040,10040,10040,0
|
|
20241126,132400,896951780,10040,10030,10040,10030,270
|
|
20241126,132300,894243630,10030,10030,10030,10030,459
|
|
20241126,132200,889639860,10030,10030,10040,10030,44
|
|
20241126,132100,889198500,10030,10030,10030,10030,4
|
|
20241126,132000,889158380,10030,10030,10030,10030,1160
|
|
20241126,131900,877523580,10040,10040,10040,10030,21
|
|
20241126,131800,877312790,10040,10030,10040,10030,123
|
|
20241126,131700,876078360,10020,10020,10020,10020,100
|
|
20241126,131600,875076360,10040,10030,10040,10030,2042
|
|
20241126,131500,854594910,10040,10040,10040,10040,0
|
|
20241126,131400,854594910,10040,10040,10050,10030,231
|
|
20241126,131300,852275920,10030,10030,10030,10030,36
|
|
20241126,131200,851914840,10030,10030,10030,10030,25
|
|
20241126,131100,851664090,10030,10030,10030,10030,5
|
|
20241126,131000,851613940,10050,10030,10050,10030,75
|
|
20241126,130900,850861180,10030,10030,10030,10030,39
|
|
20241126,130800,850470010,10030,10030,10030,10020,2546
|
|
20241126,130700,824933660,10030,10030,10030,10030,0
|
|
20241126,130600,824933660,10030,10030,10030,10030,408
|
|
20241126,130500,820841420,10040,10030,10040,10030,21
|
|
20241126,130400,820630780,10030,10040,10040,10030,194
|
|
20241126,130300,818683050,10040,10030,10040,10030,22
|
|
20241126,130200,818462350,10030,10040,10040,10030,1033
|
|
20241126,130100,808101030,10040,10040,10040,10040,66
|
|
20241126,130000,807438390,10040,10040,10040,10030,2007
|
|
20241126,125900,787288470,10040,10040,10040,10040,1000
|
|
20241126,125800,777248470,10040,10030,10040,10030,242
|
|
20241126,125700,774819120,10040,10040,10040,10040,315
|
|
20241126,125600,771656520,10040,10040,10040,10040,18
|
|
20241126,125500,771475800,10040,10060,10060,10040,21
|
|
20241126,125400,771264930,10050,10040,10050,10040,64
|
|
20241126,125300,770622040,10040,10040,10040,10040,261
|
|
20241126,125200,768001600,10040,10040,10040,10040,85
|
|
20241126,125100,767148200,10040,10040,10040,10040,57
|
|
20241126,125000,766575920,10040,10040,10040,10040,47
|
|
20241126,124900,766104040,10050,10040,10050,10040,43
|
|
20241126,124800,765672310,10050,10050,10050,10040,314
|
|
20241126,124700,762516820,10040,10040,10040,10040,50
|
|
20241126,124600,762014820,10040,10040,10040,10040,176
|
|
20241126,124500,760247780,10040,10040,10040,10040,22
|
|
20241126,124400,760026900,10040,10040,10040,10040,33
|
|
20241126,124300,759695580,10050,10040,10050,10040,35
|
|
20241126,124200,759344060,10040,10040,10040,10040,35
|
|
20241126,124100,758992660,10040,10040,10040,10040,2
|
|
20241126,124000,758972580,10040,10050,10050,10040,22
|
|
20241126,123900,758751660,10060,10050,10060,10050,65
|
|
20241126,123800,758098020,10050,10050,10060,10050,143
|
|
20241126,123700,756659870,10050,10050,10050,10050,0
|
|
20241126,123600,756659870,10050,10050,10050,10050,37
|
|
20241126,123500,756288020,10050,10050,10050,10050,31
|
|
20241126,123400,755976470,10050,10050,10050,10050,62
|
|
20241126,123300,755353370,10040,10040,10040,10040,15
|
|
20241126,123200,755202770,10050,10060,10060,10040,30
|
|
20241126,123100,754901490,10060,10050,10060,10050,11
|
|
20241126,123000,754790890,10040,10040,10040,10040,46
|
|
20241126,122900,754329050,10040,10040,10040,10040,100
|
|
20241126,122800,753325050,10040,10040,10040,10040,60
|
|
20241126,122700,752722650,10040,10040,10040,10040,0
|
|
20241126,122600,752722650,10040,10040,10040,10040,32
|
|
20241126,122500,752401370,10040,10040,10040,10040,0
|
|
20241126,122400,752401370,10040,10040,10040,10030,3541
|
|
20241126,122300,716849930,10030,10030,10030,10030,5
|
|
20241126,122200,716799780,10030,10040,10040,10030,114
|
|
20241126,122100,715656000,10050,10050,10050,10050,6
|
|
20241126,122000,715595700,10040,10040,10040,10040,67
|
|
20241126,121900,714923020,10050,10050,10050,10050,0
|
|
20241126,121800,714923020,10050,10050,10050,10050,1
|
|
20241126,121700,714912970,10030,10040,10040,10030,6766
|
|
20241126,121600,647031480,10050,10060,10060,10040,1425
|
|
20241126,121500,632711680,10060,10060,10060,10060,37
|
|
20241126,121400,632339460,10060,10050,10060,10050,100
|
|
20241126,121300,631333720,10050,10050,10060,10050,682
|
|
20241126,121200,624479600,10060,10060,10060,10060,70
|
|
20241126,121100,623775400,10070,10070,10070,10070,1951
|
|
20241126,121000,604128830,10070,10070,10070,10070,107
|
|
20241126,120900,603051340,10070,10060,10070,10060,1055
|
|
20241126,120800,592428130,10060,10060,10060,10060,128
|
|
20241126,120700,591140450,10060,10060,10060,10060,21
|
|
20241126,120600,590929190,10070,10060,10070,10060,29
|
|
20241126,120500,590637430,10060,10060,10060,10060,19
|
|
20241126,120400,590446290,10070,10050,10070,10050,3445
|
|
20241126,120300,555772630,10050,10050,10050,10050,13
|
|
20241126,120200,555641980,10050,10040,10050,10040,228
|
|
20241126,120100,553350990,10040,10040,10040,10040,377
|
|
20241126,120000,549565910,10050,10050,10050,10040,23
|
|
20241126,115900,549334940,10050,10050,10050,10050,0
|
|
20241126,115800,549334940,10050,10040,10050,10040,53
|
|
20241126,115700,548802620,10040,10060,10060,10040,1019
|
|
20241126,115600,538568420,10050,10060,10060,10050,17
|
|
20241126,115500,538397420,10060,10050,10060,10050,59
|
|
20241126,115400,537804170,10050,10060,10060,10050,505
|
|
20241126,115300,532723920,10060,10060,10060,10060,303
|
|
20241126,115200,529675740,10060,10050,10060,10050,45
|
|
20241126,115100,529223470,10050,10060,10060,10050,15
|
|
20241126,115000,529072610,10050,10050,10050,10050,61
|
|
20241126,114900,528459560,10060,10060,10060,10060,10
|
|
20241126,114800,528358960,10060,10060,10070,10050,258
|
|
20241126,114700,525763630,10050,10050,10060,10050,127
|
|
20241126,114600,524487180,10050,10040,10050,10040,73
|
|
20241126,114500,523753850,10050,10040,10050,10040,39
|
|
20241126,114400,523362080,10050,10050,10060,10050,396
|
|
20241126,114300,519382170,10050,10060,10060,10050,277
|
|
20241126,114200,516595600,10060,10060,10060,10050,72
|
|
20241126,114100,515871800,10060,10050,10060,10050,1176
|
|
20241126,114000,504041330,10050,10040,10060,10040,3965
|
|
20241126,113900,464193310,10040,10050,10050,10040,23
|
|
20241126,113800,463962180,10040,10040,10040,10030,43
|
|
20241126,113700,463530860,10040,10050,10050,10040,30
|
|
20241126,113600,463229550,10040,10050,10050,10040,31
|
|
20241126,113500,462918210,10050,10030,10050,10030,324
|
|
20241126,113400,459665470,10030,10030,10030,10030,50
|
|
20241126,113300,459163970,10040,10040,10040,10040,16
|
|
20241126,113200,459003330,10030,10030,10030,10020,35
|
|
20241126,113100,458652460,10030,10030,10040,10030,23
|
|
20241126,113000,458421650,10030,10020,10030,10020,99
|
|
20241126,112900,457429140,10030,10020,10030,10020,13
|
|
20241126,112800,457298760,10020,10030,10030,10020,61
|
|
20241126,112700,456687180,10030,10040,10040,10030,201
|
|
20241126,112600,454671040,10030,10030,10030,10030,48
|
|
20241126,112500,454189600,10040,10040,10040,10030,59
|
|
20241126,112400,453597280,10040,10040,10050,10040,40
|
|
20241126,112300,453195670,10040,10050,10050,10040,53
|
|
20241126,112200,452663390,10050,10040,10050,10040,98
|
|
20241126,112100,451679060,10050,10060,10060,10050,480
|
|
20241126,112000,446854950,10050,10050,10050,10040,261
|
|
20241126,111900,444232210,10040,10040,10040,10030,476
|
|
20241126,111800,439455170,10030,10030,10030,10030,31
|
|
20241126,111700,439144240,10040,10030,10040,10030,30
|
|
20241126,111600,438843230,10040,10040,10040,10030,38
|
|
20241126,111500,438461970,10040,10040,10040,10040,17
|
|
20241126,111400,438291290,10030,10030,10040,10030,80
|
|
20241126,111300,437488780,10030,10030,10040,10030,226
|
|
20241126,111200,435219900,10030,10030,10040,10030,80
|
|
20241126,111100,434417390,10040,10040,10040,10040,11
|
|
20241126,111000,434306950,10030,10030,10040,10030,53
|
|
20241126,110900,433775260,10040,10030,10040,10030,39
|
|
20241126,110800,433383980,10030,10050,10050,10030,1136
|
|
20241126,110700,421987510,10050,10040,10050,10040,30
|
|
20241126,110600,421686200,10050,10040,10050,10030,265
|
|
20241126,110500,419025560,10050,10040,10050,10040,1011
|
|
20241126,110400,408875010,10040,10050,10050,10040,49
|
|
20241126,110300,408382940,10040,10050,10050,10040,14
|
|
20241126,110200,408242270,10040,10050,10050,10040,422
|
|
20241126,110100,404002270,10040,10040,10040,10040,5563
|
|
20241126,110000,348149750,10040,10020,10040,10020,478
|
|
20241126,105900,343355640,10030,10020,10030,10020,32
|
|
20241126,105800,343034890,10030,10020,10030,10020,62
|
|
20241126,105700,342413340,10030,10020,10030,10020,31
|
|
20241126,105600,342102610,10030,10030,10030,10020,151
|
|
20241126,105500,340588130,10030,10030,10030,10030,78
|
|
20241126,105400,339805790,10030,10030,10030,10020,73
|
|
20241126,105300,339074150,10030,10020,10030,10020,4
|
|
20241126,105200,339034060,10030,10030,10040,10030,281
|
|
20241126,105100,336215320,10030,10030,10040,10030,73
|
|
20241126,105000,335482930,10040,10040,10040,10030,84
|
|
20241126,104900,334639950,10040,10040,10040,10030,756
|
|
20241126,104800,327051960,10040,10020,10040,10020,864
|
|
20241126,104700,318387320,10020,10010,10020,10010,29
|
|
20241126,104600,318096930,10010,10010,10010,10010,65
|
|
20241126,104500,317446280,10000,10000,10000,10000,974
|
|
20241126,104400,307706280,10000,9980,10000,9980,98
|
|
20241126,104300,306727550,9990,9990,9990,9980,270
|
|
20241126,104200,304030290,9990,9990,10000,9990,753
|
|
20241126,104100,296507710,10000,9980,10000,9980,52
|
|
20241126,104000,295988320,9980,10000,10000,9980,1009
|
|
20241126,103900,285912600,9990,10000,10000,9990,375
|
|
20241126,103800,282166330,10000,9990,10000,9990,87
|
|
20241126,103700,281297090,9980,9980,9990,9980,179
|
|
20241126,103600,279510100,9990,10000,10000,9990,28
|
|
20241126,103500,279230270,10000,10000,10000,10000,11
|
|
20241126,103400,279120270,10000,9990,10000,9980,72
|
|
20241126,103300,278401280,9990,9980,9990,9980,55
|
|
20241126,103200,277852370,9980,9980,9990,9980,80
|
|
20241126,103100,277053860,9990,9990,10000,9990,997
|
|
20241126,103000,267093710,9990,10000,10010,9990,17
|
|
20241126,102900,266923610,10000,10000,10010,10000,927
|
|
20241126,102800,257653500,10000,10000,10000,10000,27
|
|
20241126,102700,257383500,10010,10000,10010,10000,69
|
|
20241126,102600,256693400,10000,10010,10010,10000,130
|
|
20241126,102500,255392620,10010,10010,10010,10010,11
|
|
20241126,102400,255282510,10000,10010,10020,10000,1106
|
|
20241126,102300,244215900,10010,10010,10010,10010,30
|
|
20241126,102200,243915600,10010,10010,10020,10010,4
|
|
20241126,102100,243875550,10010,10010,10010,10000,134
|
|
20241126,102000,242534390,10000,10000,10010,10000,34
|
|
20241126,101900,242194270,10010,10010,10010,10000,487
|
|
20241126,101800,237319590,10010,10020,10020,9990,261
|
|
20241126,101700,234708950,10010,10000,10020,10000,1716
|
|
20241126,101600,217532070,10000,10000,10000,9990,326
|
|
20241126,101500,214272380,10000,10000,10000,10000,908
|
|
20241126,101400,205192380,10000,10000,10000,9990,410
|
|
20241126,101300,201092970,10000,10000,10000,10000,61
|
|
20241126,101200,200482970,10000,10000,10000,9990,42
|
|
20241126,101100,200063140,10000,9990,10000,9990,171
|
|
20241126,101000,198354840,10000,9990,10000,9990,39
|
|
20241126,100900,197965120,10000,9990,10000,9990,129
|
|
20241126,100800,196676310,9990,9980,9990,9980,1545
|
|
20241126,100700,181242480,9970,9970,9980,9970,132
|
|
20241126,100600,179926320,9970,9990,9990,9970,48
|
|
20241126,100500,179447340,9980,9980,9980,9980,213
|
|
20241126,100400,177321600,9990,9990,10000,9980,569
|
|
20241126,100300,171637250,10000,10000,10000,9990,563
|
|
20241126,100200,166007790,10000,10000,10010,10000,89
|
|
20241126,100100,165117580,10010,10010,10010,10000,140
|
|
20241126,100000,163717440,10000,10000,10000,10000,654
|
|
20241126,095900,157177440,9990,9980,9990,9980,190
|
|
20241126,095800,155279600,9990,9980,9990,9980,191
|
|
20241126,095700,153373310,9980,9970,9980,9970,46
|
|
20241126,095600,152914330,9970,9980,9980,9970,407
|
|
20241126,095500,148852650,9990,9980,9990,9980,75
|
|
20241126,095400,148103510,9980,10000,10000,9980,50
|
|
20241126,095300,147604200,9990,10000,10000,9990,3
|
|
20241126,095200,147574220,9990,9990,9990,9990,77
|
|
20241126,095100,146804990,9990,9990,9990,9990,50
|
|
20241126,095000,146305490,10000,9990,10000,9990,2531
|
|
20241126,094900,121020490,10000,10000,10000,10000,143
|
|
20241126,094800,119590490,10010,10010,10010,10010,2
|
|
20241126,094700,119570470,10010,10010,10010,10010,81
|
|
20241126,094600,118759660,10010,10000,10010,10000,70
|
|
20241126,094500,118059650,10000,10000,10000,9990,411
|
|
20241126,094400,113949750,10000,9990,10000,9990,101
|
|
20241126,094300,112940710,9990,9990,9990,9990,206
|
|
20241126,094200,110882770,10000,9990,10000,9990,66
|
|
20241126,094100,110222780,9980,10000,10000,9980,318
|
|
20241126,094000,107048950,10000,9990,10000,9990,121
|
|
20241126,093900,105839380,9990,9980,9990,9980,850
|
|
20241126,093800,97356320,10000,10000,10000,9990,302
|
|
20241126,093700,94339320,9990,10000,10000,9990,150
|
|
20241126,093600,92840100,10000,10000,10000,9990,186
|
|
20241126,093500,90980280,10000,10000,10000,9990,16
|
|
20241126,093400,90820420,9990,9990,9990,9990,100
|
|
20241126,093300,89821420,9990,9990,10000,9990,179
|
|
20241126,093200,88033180,9990,10000,10000,9990,26
|
|
20241126,093100,87773410,9990,10000,10000,9990,325
|
|
20241126,093000,84523600,9990,9990,10000,9990,63
|
|
20241126,092900,83894220,9990,9990,9990,9990,13
|
|
20241126,092800,83764350,9990,10000,10000,9990,82
|
|
20241126,092700,82944400,9990,9990,9990,9990,50
|
|
20241126,092600,82444900,10000,9980,10000,9980,589
|
|
20241126,092500,76557260,9990,9970,9990,9970,846
|
|
20241126,092400,68115940,9980,9980,9980,9970,18
|
|
20241126,092300,67936410,9980,9980,9990,9980,102
|
|
20241126,092200,66918430,9980,9980,9980,9980,433
|
|
20241126,092100,62597090,9980,9970,9980,9960,1080
|
|
20241126,092000,51837460,9980,9980,9980,9970,145
|
|
20241126,091900,50391770,9970,9970,9970,9970,3
|
|
20241126,091800,50361860,9970,9970,9970,9970,201
|
|
20241126,091700,48357890,9980,9950,9980,9950,323
|
|
20241126,091600,45143390,9950,9960,9960,9950,94
|
|
20241126,091500,44208080,9950,9950,9950,9950,246
|
|
20241126,091400,41760380,9960,9960,9960,9960,20
|
|
20241126,091300,41561180,9960,9970,9970,9960,97
|
|
20241126,091200,40595040,9970,9980,9980,9970,142
|
|
20241126,091100,39178290,9980,9980,9980,9980,3
|
|
20241126,091000,39148350,9980,10000,10000,9980,180
|
|
20241126,090900,37350920,9980,9980,10000,9980,32
|
|
20241126,090800,37031340,9980,9970,9980,9970,115
|
|
20241126,090700,35884680,9970,9970,9970,9970,197
|
|
20241126,090600,33920590,9960,9970,9970,9940,280
|
|
20241126,090500,31135340,9950,9940,9950,9940,149
|
|
20241126,090400,29653990,9940,9990,9990,9940,24
|
|
20241126,090300,29414510,9950,9950,9950,9920,885
|
|
20241126,090200,20612050,9940,9920,9940,9920,210
|
|
20241126,090100,18526850,9920,9960,9960,9900,1534
|
|
20241126,090000,3315460,9960,9990,9990,9960,331
|