667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,200400,180778502,1620,1620,1620,1620,1989
|
|
20241125,200300,180778502,1620,1620,1620,1620,0
|
|
20241125,200200,180778502,1620,1620,1620,1620,0
|
|
20241125,200100,180778502,1620,1620,1620,1620,0
|
|
20241125,200000,180778502,1620,1620,1620,1620,0
|
|
20241125,195900,180778502,1620,1620,1620,1620,0
|
|
20241125,195800,180778502,1620,1620,1620,1620,0
|
|
20241125,195700,180778502,1620,1620,1620,1620,0
|
|
20241125,195600,180778502,1620,1620,1620,1620,0
|
|
20241125,195500,180778502,1620,1620,1620,1620,0
|
|
20241125,195400,180778502,1620,1620,1620,1620,0
|
|
20241125,195300,180778502,1620,1620,1620,1620,0
|
|
20241125,195200,180778502,1620,1620,1620,1620,0
|
|
20241125,195100,180778502,1620,1620,1620,1620,0
|
|
20241125,195000,180778502,1620,1620,1620,1620,0
|
|
20241125,194900,180778502,1620,1620,1620,1620,0
|
|
20241125,194800,180778502,1620,1620,1620,1620,0
|
|
20241125,194700,180778502,1620,1620,1620,1620,0
|
|
20241125,194600,180778502,1620,1620,1620,1620,0
|
|
20241125,194500,180778502,1620,1620,1620,1620,0
|
|
20241125,194400,180778502,1620,1620,1620,1620,0
|
|
20241125,194300,180778502,1620,1620,1620,1620,0
|
|
20241125,194200,180778502,1620,1620,1620,1620,0
|
|
20241125,194100,180778502,1620,1620,1620,1620,0
|
|
20241125,194000,180778502,1620,1620,1620,1620,0
|
|
20241125,193900,180778502,1620,1620,1620,1620,0
|
|
20241125,193800,180778502,1620,1620,1620,1620,0
|
|
20241125,193700,180778502,1620,1620,1620,1620,0
|
|
20241125,193600,180778502,1620,1620,1620,1620,0
|
|
20241125,193500,180778502,1620,1620,1620,1620,0
|
|
20241125,193400,180778502,1620,1620,1620,1620,1989
|
|
20241125,193300,180778502,1620,1620,1620,1620,0
|
|
20241125,193200,180778502,1620,1620,1620,1620,0
|
|
20241125,193100,180778502,1620,1620,1620,1620,0
|
|
20241125,193000,180778502,1620,1620,1620,1620,0
|
|
20241125,192900,180778502,1620,1620,1620,1620,0
|
|
20241125,192800,180778502,1620,1620,1620,1620,0
|
|
20241125,192700,180778502,1620,1620,1620,1620,0
|
|
20241125,192600,180778502,1620,1620,1620,1620,0
|
|
20241125,192500,180778502,1620,1620,1620,1620,0
|
|
20241125,192400,180778502,1620,1620,1620,1620,0
|
|
20241125,192300,180778502,1620,1620,1620,1620,0
|
|
20241125,192200,180778502,1620,1620,1620,1620,0
|
|
20241125,192100,180778502,1620,1620,1620,1620,0
|
|
20241125,192000,180778502,1620,1620,1620,1620,0
|
|
20241125,191900,180778502,1620,1620,1620,1620,0
|
|
20241125,191800,180778502,1620,1620,1620,1620,0
|
|
20241125,191700,180778502,1620,1620,1620,1620,0
|
|
20241125,191600,180778502,1620,1620,1620,1620,0
|
|
20241125,191500,180778502,1620,1620,1620,1620,0
|
|
20241125,191400,180778502,1620,1620,1620,1620,0
|
|
20241125,191300,180778502,1620,1620,1620,1620,0
|
|
20241125,191200,180778502,1620,1620,1620,1620,0
|
|
20241125,191100,180778502,1620,1620,1620,1620,0
|
|
20241125,191000,180778502,1620,1620,1620,1620,0
|
|
20241125,190900,180778502,1620,1620,1620,1620,0
|
|
20241125,190800,180778502,1620,1620,1620,1620,0
|
|
20241125,190700,180778502,1620,1620,1620,1620,0
|
|
20241125,190600,180778502,1620,1620,1620,1620,0
|
|
20241125,190500,180778502,1620,1620,1620,1620,0
|
|
20241125,190400,180778502,1620,1620,1620,1620,1989
|
|
20241125,190300,180778502,1620,1620,1620,1620,0
|
|
20241125,190200,180778502,1620,1620,1620,1620,0
|
|
20241125,190100,180778502,1620,1620,1620,1620,0
|
|
20241125,190000,180778502,1620,1620,1620,1620,0
|
|
20241125,185900,180778502,1620,1620,1620,1620,0
|
|
20241125,185800,180778502,1620,1620,1620,1620,0
|
|
20241125,185700,180778502,1620,1620,1620,1620,0
|
|
20241125,185600,180778502,1620,1620,1620,1620,0
|
|
20241125,185500,180778502,1620,1620,1620,1620,0
|
|
20241125,185400,180778502,1620,1620,1620,1620,0
|
|
20241125,185300,180778502,1620,1620,1620,1620,0
|
|
20241125,185200,180778502,1620,1620,1620,1620,0
|
|
20241125,185100,180778502,1620,1620,1620,1620,0
|
|
20241125,185000,180778502,1620,1620,1620,1620,0
|
|
20241125,184900,180778502,1620,1620,1620,1620,0
|
|
20241125,184800,180778502,1620,1620,1620,1620,0
|
|
20241125,184700,180778502,1620,1620,1620,1620,0
|
|
20241125,184600,180778502,1620,1620,1620,1620,0
|
|
20241125,184500,180778502,1620,1620,1620,1620,0
|
|
20241125,184400,180778502,1620,1620,1620,1620,0
|
|
20241125,184300,180778502,1620,1620,1620,1620,0
|
|
20241125,184200,180778502,1620,1620,1620,1620,0
|
|
20241125,184100,180778502,1620,1620,1620,1620,0
|
|
20241125,184000,180778502,1620,1620,1620,1620,0
|
|
20241125,183900,180778502,1620,1620,1620,1620,0
|
|
20241125,183800,180778502,1620,1620,1620,1620,0
|
|
20241125,183700,180778502,1620,1620,1620,1620,0
|
|
20241125,183600,180778502,1620,1620,1620,1620,0
|
|
20241125,183500,180778502,1620,1620,1620,1620,0
|
|
20241125,183400,180778502,1620,1620,1620,1620,1989
|
|
20241125,183300,180778502,1620,1620,1620,1620,0
|
|
20241125,183200,180778502,1620,1620,1620,1620,0
|
|
20241125,183100,180778502,1620,1620,1620,1620,0
|
|
20241125,183000,180778502,1620,1620,1620,1620,0
|
|
20241125,182900,180778502,1620,1620,1620,1620,0
|
|
20241125,182800,180778502,1620,1620,1620,1620,0
|
|
20241125,182700,180778502,1620,1620,1620,1620,0
|
|
20241125,182600,180778502,1620,1620,1620,1620,0
|
|
20241125,182500,180778502,1620,1620,1620,1620,0
|
|
20241125,182400,180778502,1620,1620,1620,1620,0
|
|
20241125,182300,180778502,1620,1620,1620,1620,0
|
|
20241125,182200,180778502,1620,1620,1620,1620,0
|
|
20241125,182100,180778502,1620,1620,1620,1620,0
|
|
20241125,182000,180778502,1620,1620,1620,1620,0
|
|
20241125,181900,180778502,1620,1620,1620,1620,0
|
|
20241125,181800,180778502,1620,1620,1620,1620,0
|
|
20241125,181700,180778502,1620,1620,1620,1620,0
|
|
20241125,181600,180778502,1620,1620,1620,1620,0
|
|
20241125,181500,180778502,1620,1620,1620,1620,0
|
|
20241125,181400,180778502,1620,1620,1620,1620,0
|
|
20241125,181300,180778502,1620,1620,1620,1620,0
|
|
20241125,181200,180778502,1620,1620,1620,1620,0
|
|
20241125,181100,180778502,1620,1620,1620,1620,0
|
|
20241125,181000,180778502,1620,1620,1620,1620,0
|
|
20241125,180900,180778502,1620,1620,1620,1620,0
|
|
20241125,180800,180778502,1620,1620,1620,1620,0
|
|
20241125,180700,180778502,1620,1620,1620,1620,0
|
|
20241125,180600,180778502,1620,1620,1620,1620,0
|
|
20241125,180500,180778502,1620,1620,1620,1620,0
|
|
20241125,180400,180778502,1620,1620,1620,1620,1989
|
|
20241125,180300,180778502,1620,1620,1620,1620,0
|
|
20241125,180200,180778502,1620,1620,1620,1620,0
|
|
20241125,180100,180778502,1620,1620,1620,1620,0
|
|
20241125,180000,180778502,1620,1620,1620,1620,0
|
|
20241125,175900,180778502,1620,1620,1620,1620,0
|
|
20241125,175800,180778502,1620,1620,1620,1620,0
|
|
20241125,175700,180778502,1620,1620,1620,1620,0
|
|
20241125,175600,180778502,1620,1620,1620,1620,0
|
|
20241125,175500,180778502,1620,1620,1620,1620,0
|
|
20241125,175400,180778502,1620,1620,1620,1620,0
|
|
20241125,175300,180778502,1620,1620,1620,1620,0
|
|
20241125,175200,180778502,1620,1620,1620,1620,0
|
|
20241125,175100,180778502,1620,1620,1620,1620,0
|
|
20241125,175000,180778502,1620,1620,1620,1620,0
|
|
20241125,174900,180778502,1620,1620,1620,1620,0
|
|
20241125,174800,180778502,1620,1620,1620,1620,0
|
|
20241125,174700,180778502,1620,1620,1620,1620,0
|
|
20241125,174600,180778502,1620,1620,1620,1620,0
|
|
20241125,174500,180778502,1620,1620,1620,1620,0
|
|
20241125,174400,180778502,1620,1620,1620,1620,0
|
|
20241125,174300,180778502,1620,1620,1620,1620,0
|
|
20241125,174200,180778502,1620,1620,1620,1620,0
|
|
20241125,174100,180778502,1620,1620,1620,1620,0
|
|
20241125,174000,180778502,1620,1620,1620,1620,0
|
|
20241125,173900,180778502,1620,1620,1620,1620,0
|
|
20241125,173800,180778502,1620,1620,1620,1620,0
|
|
20241125,173700,180778502,1620,1620,1620,1620,0
|
|
20241125,173600,180778502,1620,1620,1620,1620,0
|
|
20241125,173500,180778502,1620,1620,1620,1620,0
|
|
20241125,173400,180778502,1620,1620,1620,1620,1989
|
|
20241125,173300,180778502,1620,1620,1620,1620,0
|
|
20241125,173200,180778502,1620,1620,1620,1620,0
|
|
20241125,173100,180778502,1620,1620,1620,1620,0
|
|
20241125,173000,180778502,1620,1620,1620,1620,0
|
|
20241125,172900,180778502,1620,1620,1620,1620,0
|
|
20241125,172800,180778502,1620,1620,1620,1620,0
|
|
20241125,172700,180778502,1620,1620,1620,1620,0
|
|
20241125,172600,180778502,1620,1620,1620,1620,0
|
|
20241125,172500,180778502,1620,1620,1620,1620,0
|
|
20241125,172400,180778502,1620,1620,1620,1620,0
|
|
20241125,172300,180778502,1620,1620,1620,1620,0
|
|
20241125,172200,180778502,1620,1620,1620,1620,0
|
|
20241125,172100,180778502,1620,1620,1620,1620,0
|
|
20241125,172000,180778502,1620,1620,1620,1620,0
|
|
20241125,171900,180778502,1620,1620,1620,1620,0
|
|
20241125,171800,180778502,1620,1620,1620,1620,0
|
|
20241125,171700,180778502,1620,1620,1620,1620,0
|
|
20241125,171600,180778502,1620,1620,1620,1620,0
|
|
20241125,171500,180778502,1620,1620,1620,1620,0
|
|
20241125,171400,180778502,1620,1620,1620,1620,0
|
|
20241125,171300,180778502,1620,1620,1620,1620,0
|
|
20241125,171200,180778502,1620,1620,1620,1620,0
|
|
20241125,171100,180778502,1620,1620,1620,1620,0
|
|
20241125,171000,180778502,1620,1620,1620,1620,0
|
|
20241125,170900,180778502,1620,1620,1620,1620,0
|
|
20241125,170800,180778502,1620,1620,1620,1620,0
|
|
20241125,170700,180778502,1620,1620,1620,1620,0
|
|
20241125,170600,180778502,1620,1620,1620,1620,0
|
|
20241125,170500,180778502,1620,1620,1620,1620,0
|
|
20241125,170400,180778502,1620,1620,1620,1620,1989
|
|
20241125,170300,180778502,1620,1620,1620,1620,0
|
|
20241125,170200,180778502,1620,1620,1620,1620,0
|
|
20241125,170100,180778502,1620,1620,1620,1620,0
|
|
20241125,170000,180778502,1620,1620,1620,1620,0
|
|
20241125,165900,180778502,1620,1620,1620,1620,0
|
|
20241125,165800,180778502,1620,1620,1620,1620,0
|
|
20241125,165700,180778502,1620,1620,1620,1620,0
|
|
20241125,165600,180778502,1620,1620,1620,1620,0
|
|
20241125,165500,180778502,1620,1620,1620,1620,0
|
|
20241125,165400,180778502,1620,1620,1620,1620,0
|
|
20241125,165300,180778502,1620,1620,1620,1620,0
|
|
20241125,165200,180778502,1620,1620,1620,1620,0
|
|
20241125,165100,180778502,1620,1620,1620,1620,0
|
|
20241125,165000,180778502,1620,1620,1620,1620,0
|
|
20241125,164900,180778502,1620,1620,1620,1620,0
|
|
20241125,164800,180778502,1620,1620,1620,1620,0
|
|
20241125,164700,180778502,1620,1620,1620,1620,0
|
|
20241125,164600,180778502,1620,1620,1620,1620,0
|
|
20241125,164500,180778502,1620,1620,1620,1620,0
|
|
20241125,164400,180778502,1620,1620,1620,1620,0
|
|
20241125,164300,180778502,1620,1620,1620,1620,0
|
|
20241125,164200,180778502,1620,1620,1620,1620,0
|
|
20241125,164100,180778502,1620,1620,1620,1620,0
|
|
20241125,164000,180778502,1620,1620,1620,1620,0
|
|
20241125,163900,180778502,1620,1620,1620,1620,0
|
|
20241125,163800,180778502,1620,1620,1620,1620,0
|
|
20241125,163700,180778502,1620,1620,1620,1620,0
|
|
20241125,163600,180778502,1620,1620,1620,1620,0
|
|
20241125,163500,180778502,1620,1620,1620,1620,0
|
|
20241125,163400,180778502,1620,1620,1620,1620,1989
|
|
20241125,163300,180778502,1620,1620,1620,1620,0
|
|
20241125,163200,180778502,1620,1620,1620,1620,0
|
|
20241125,163100,180778502,1620,1620,1620,1620,0
|
|
20241125,163000,180778502,1620,1620,1620,1620,0
|
|
20241125,162900,180778502,1620,1620,1620,1620,0
|
|
20241125,162800,180778502,1620,1620,1620,1620,0
|
|
20241125,162700,180778502,1620,1620,1620,1620,0
|
|
20241125,162600,180778502,1620,1620,1620,1620,0
|
|
20241125,162500,180778502,1620,1620,1620,1620,0
|
|
20241125,162400,180778502,1620,1620,1620,1620,0
|
|
20241125,162300,180778502,1620,1620,1620,1620,0
|
|
20241125,162200,180778502,1620,1620,1620,1620,0
|
|
20241125,162100,180778502,1620,1620,1620,1620,0
|
|
20241125,162000,180778502,1620,1620,1620,1620,0
|
|
20241125,161900,180778502,1620,1620,1620,1620,0
|
|
20241125,161800,180778502,1620,1620,1620,1620,0
|
|
20241125,161700,180778502,1620,1620,1620,1620,0
|
|
20241125,161600,180778502,1620,1620,1620,1620,0
|
|
20241125,161500,180778502,1620,1620,1620,1620,0
|
|
20241125,161400,180778502,1620,1620,1620,1620,0
|
|
20241125,161300,180778502,1620,1620,1620,1620,0
|
|
20241125,161200,180778502,1620,1620,1620,1620,0
|
|
20241125,161100,180778502,1620,1620,1620,1620,0
|
|
20241125,161000,180778502,1620,1620,1620,1620,0
|
|
20241125,160900,180778502,1620,1620,1620,1620,0
|
|
20241125,160800,180778502,1620,1620,1620,1620,0
|
|
20241125,160700,180778502,1620,1620,1620,1620,0
|
|
20241125,160600,180778502,1620,1620,1620,1620,0
|
|
20241125,160500,180778502,1620,1620,1620,1620,0
|
|
20241125,160400,180778502,1620,1620,1620,1620,1989
|
|
20241125,160300,180778502,1620,1620,1620,1620,0
|
|
20241125,160200,180778502,1620,1620,1620,1620,0
|
|
20241125,160100,180778502,1620,1620,1620,1620,0
|
|
20241125,160000,180778502,1620,1620,1620,1620,0
|
|
20241125,155900,180778502,1620,1620,1620,1620,0
|
|
20241125,155800,180778502,1620,1620,1620,1620,0
|
|
20241125,155700,180778502,1620,1620,1620,1620,0
|
|
20241125,155600,180778502,1620,1620,1620,1620,0
|
|
20241125,155500,180778502,1620,1620,1620,1620,0
|
|
20241125,155400,180778502,1620,1620,1620,1620,0
|
|
20241125,155300,180778502,1620,1620,1620,1620,0
|
|
20241125,155200,180778502,1620,1620,1620,1620,0
|
|
20241125,155100,180778502,1620,1620,1620,1620,0
|
|
20241125,155000,180778502,1620,1620,1620,1620,0
|
|
20241125,154900,180778502,1620,1620,1620,1620,0
|
|
20241125,154800,180778502,1620,1620,1620,1620,0
|
|
20241125,154700,180778502,1620,1620,1620,1620,0
|
|
20241125,154600,180778502,1620,1620,1620,1620,0
|
|
20241125,154500,180778502,1620,1620,1620,1620,0
|
|
20241125,154400,180778502,1620,1620,1620,1620,0
|
|
20241125,154300,180778502,1620,1620,1620,1620,0
|
|
20241125,154200,180778502,1620,1620,1620,1620,0
|
|
20241125,154100,180778502,1620,1620,1620,1620,0
|
|
20241125,154000,180778502,1620,1620,1620,1620,0
|
|
20241125,153900,180778502,1620,1620,1620,1620,0
|
|
20241125,153800,180778502,1620,1620,1620,1620,0
|
|
20241125,153700,180778502,1620,1620,1620,1620,0
|
|
20241125,153600,180778502,1620,1620,1620,1620,0
|
|
20241125,153500,180778502,1620,1620,1620,1620,0
|
|
20241125,153400,180778502,1620,1620,1620,1620,1989
|
|
20241125,153300,180778502,1620,1620,1620,1620,0
|
|
20241125,153200,180778502,1620,1620,1620,1620,0
|
|
20241125,153100,180778502,1620,1620,1620,1620,0
|
|
20241125,153000,180778502,1620,1620,1620,1620,1989
|
|
20241125,152900,177556322,1624,1624,1624,1624,0
|
|
20241125,152800,177556322,1624,1624,1624,1624,0
|
|
20241125,152700,177556322,1624,1624,1624,1624,0
|
|
20241125,152600,177556322,1624,1624,1624,1624,0
|
|
20241125,152500,177556322,1624,1624,1624,1624,0
|
|
20241125,152400,177556322,1624,1624,1624,1624,0
|
|
20241125,152300,177556322,1624,1624,1624,1624,0
|
|
20241125,152200,177556322,1624,1624,1624,1624,0
|
|
20241125,152100,177556322,1624,1624,1624,1624,0
|
|
20241125,152000,177556322,1624,1624,1624,1624,0
|
|
20241125,151900,177556322,1624,1614,1624,1613,2403
|
|
20241125,151800,173664177,1615,1615,1615,1614,240
|
|
20241125,151700,173276588,1615,1614,1615,1614,670
|
|
20241125,151600,172195198,1615,1615,1615,1615,10
|
|
20241125,151500,172179048,1615,1615,1615,1615,10
|
|
20241125,151400,172162898,1615,1615,1615,1614,124
|
|
20241125,151300,171962737,1614,1614,1614,1614,100
|
|
20241125,151200,171801337,1615,1615,1615,1615,0
|
|
20241125,151100,171801337,1615,1615,1615,1615,5
|
|
20241125,151000,171793262,1614,1614,1614,1614,15
|
|
20241125,150900,171769052,1614,1614,1614,1614,160
|
|
20241125,150800,171510812,1614,1614,1614,1614,106
|
|
20241125,150700,171339728,1614,1614,1614,1614,0
|
|
20241125,150600,171339728,1614,1614,1614,1614,0
|
|
20241125,150500,171339728,1614,1614,1614,1614,21
|
|
20241125,150400,171305834,1617,1617,1617,1617,0
|
|
20241125,150300,171305834,1617,1617,1617,1617,2
|
|
20241125,150200,171302600,1618,1618,1618,1618,1
|
|
20241125,150100,171300982,1619,1619,1619,1619,10
|
|
20241125,150000,171284792,1619,1614,1619,1614,61
|
|
20241125,145900,171186088,1614,1617,1617,1614,1000
|
|
20241125,145800,169571758,1619,1619,1619,1619,211
|
|
20241125,145700,169230149,1619,1619,1619,1619,10
|
|
20241125,145600,169213959,1614,1614,1614,1614,3166
|
|
20241125,145500,164104035,1614,1618,1618,1614,7832
|
|
20241125,145400,151441486,1618,1619,1619,1618,1022
|
|
20241125,145300,149787870,1618,1618,1618,1618,51
|
|
20241125,145200,149705352,1619,1619,1619,1619,1041
|
|
20241125,145100,148019973,1618,1620,1620,1618,2315
|
|
20241125,145000,144272686,1621,1620,1621,1620,3001
|
|
20241125,144900,139411065,1620,1620,1620,1620,1
|
|
20241125,144800,139409445,1621,1621,1621,1621,564
|
|
20241125,144700,138495201,1622,1621,1622,1620,2010
|
|
20241125,144600,135238197,1622,1622,1622,1622,11
|
|
20241125,144500,135220355,1622,1622,1622,1622,510
|
|
20241125,144400,134393135,1622,1621,1622,1621,10
|
|
20241125,144300,134376920,1622,1621,1622,1621,265
|
|
20241125,144200,133947350,1622,1622,1622,1622,200
|
|
20241125,144100,133622950,1622,1622,1622,1622,0
|
|
20241125,144000,133622950,1622,1622,1622,1622,0
|
|
20241125,143900,133622950,1622,1622,1622,1622,8
|
|
20241125,143800,133609974,1622,1622,1622,1622,0
|
|
20241125,143700,133609974,1622,1622,1622,1622,35
|
|
20241125,143600,133553204,1622,1622,1622,1622,0
|
|
20241125,143500,133553204,1622,1622,1622,1622,0
|
|
20241125,143400,133553204,1622,1622,1622,1621,86
|
|
20241125,143300,133413788,1621,1621,1621,1621,87
|
|
20241125,143200,133272761,1622,1622,1622,1622,5
|
|
20241125,143100,133264651,1621,1621,1621,1621,0
|
|
20241125,143000,133264651,1621,1621,1621,1621,136
|
|
20241125,142900,133044195,1621,1621,1621,1621,26
|
|
20241125,142800,133002049,1622,1622,1622,1622,0
|
|
20241125,142700,133002049,1622,1622,1622,1622,0
|
|
20241125,142600,133002049,1622,1622,1622,1622,150
|
|
20241125,142500,132758749,1622,1620,1622,1620,2010
|
|
20241125,142400,129502529,1622,1622,1622,1621,224
|
|
20241125,142300,129139301,1623,1623,1623,1623,5
|
|
20241125,142200,129131186,1622,1624,1624,1622,127
|
|
20241125,142100,128925016,1625,1625,1625,1625,5
|
|
20241125,142000,128916891,1626,1625,1626,1625,55
|
|
20241125,141900,128827511,1625,1623,1625,1623,29
|
|
20241125,141800,128780434,1620,1620,1620,1620,0
|
|
20241125,141700,128780434,1620,1620,1620,1620,0
|
|
20241125,141600,128780434,1620,1620,1620,1620,0
|
|
20241125,141500,128780434,1620,1620,1620,1620,0
|
|
20241125,141400,128780434,1620,1620,1620,1620,0
|
|
20241125,141300,128780434,1620,1620,1620,1620,159
|
|
20241125,141200,128522854,1620,1620,1620,1620,87
|
|
20241125,141100,128381914,1620,1620,1620,1620,0
|
|
20241125,141000,128381914,1620,1620,1620,1620,1
|
|
20241125,140900,128380294,1620,1620,1620,1620,0
|
|
20241125,140800,128380294,1620,1620,1620,1620,0
|
|
20241125,140700,128380294,1620,1620,1620,1620,0
|
|
20241125,140600,128380294,1620,1620,1620,1620,0
|
|
20241125,140500,128380294,1620,1620,1620,1620,0
|
|
20241125,140400,128380294,1620,1620,1620,1620,0
|
|
20241125,140300,128380294,1620,1620,1620,1620,0
|
|
20241125,140200,128380294,1620,1621,1621,1620,174
|
|
20241125,140100,128098260,1621,1621,1621,1621,107
|
|
20241125,140000,127924813,1627,1627,1627,1627,0
|
|
20241125,135900,127924813,1627,1627,1627,1627,0
|
|
20241125,135800,127924813,1627,1627,1627,1627,0
|
|
20241125,135700,127924813,1627,1627,1627,1627,0
|
|
20241125,135600,127924813,1627,1627,1627,1627,0
|
|
20241125,135500,127924813,1627,1627,1627,1627,2
|
|
20241125,135400,127921559,1627,1627,1627,1627,0
|
|
20241125,135300,127921559,1627,1621,1627,1621,35
|
|
20241125,135200,127864794,1627,1626,1627,1626,13
|
|
20241125,135100,127843654,1621,1621,1621,1621,0
|
|
20241125,135000,127843654,1621,1621,1621,1621,178
|
|
20241125,134900,127555116,1627,1627,1627,1627,0
|
|
20241125,134800,127555116,1627,1627,1627,1627,0
|
|
20241125,134700,127555116,1627,1627,1627,1627,0
|
|
20241125,134600,127555116,1627,1627,1627,1627,0
|
|
20241125,134500,127555116,1627,1627,1627,1627,0
|
|
20241125,134400,127555116,1627,1627,1627,1627,0
|
|
20241125,134300,127555116,1627,1627,1627,1627,0
|
|
20241125,134200,127555116,1627,1627,1627,1627,5
|
|
20241125,134100,127546981,1621,1621,1621,1621,0
|
|
20241125,134000,127546981,1621,1621,1621,1621,0
|
|
20241125,133900,127546981,1621,1621,1621,1621,388
|
|
20241125,133800,126918033,1620,1620,1620,1620,0
|
|
20241125,133700,126918033,1620,1620,1620,1620,0
|
|
20241125,133600,126918033,1620,1620,1620,1620,0
|
|
20241125,133500,126918033,1620,1620,1620,1620,87
|
|
20241125,133400,126777093,1621,1621,1621,1621,0
|
|
20241125,133300,126777093,1621,1621,1621,1621,300
|
|
20241125,133200,126290793,1628,1628,1628,1628,0
|
|
20241125,133100,126290793,1628,1628,1628,1628,0
|
|
20241125,133000,126290793,1628,1628,1628,1628,2
|
|
20241125,132900,126287537,1620,1620,1620,1620,0
|
|
20241125,132800,126287537,1620,1621,1621,1620,7160
|
|
20241125,132700,114681337,1621,1622,1622,1621,1000
|
|
20241125,132600,113060203,1622,1622,1622,1622,0
|
|
20241125,132500,113060203,1622,1622,1622,1622,0
|
|
20241125,132400,113060203,1622,1622,1622,1622,0
|
|
20241125,132300,113060203,1622,1622,1622,1622,82
|
|
20241125,132200,112927199,1622,1623,1623,1622,11
|
|
20241125,132100,112909347,1622,1622,1622,1622,0
|
|
20241125,132000,112909347,1622,1622,1622,1622,59
|
|
20241125,131900,112813649,1622,1622,1622,1622,0
|
|
20241125,131800,112813649,1622,1622,1622,1622,151
|
|
20241125,131700,112568727,1628,1628,1628,1628,0
|
|
20241125,131600,112568727,1628,1623,1628,1623,305
|
|
20241125,131500,112073687,1628,1628,1628,1628,0
|
|
20241125,131400,112073687,1628,1628,1628,1628,0
|
|
20241125,131300,112073687,1628,1628,1628,1628,2
|
|
20241125,131200,112070431,1623,1623,1623,1623,140
|
|
20241125,131100,111843211,1628,1628,1628,1628,0
|
|
20241125,131000,111843211,1628,1628,1628,1628,0
|
|
20241125,130900,111843211,1628,1628,1628,1628,1
|
|
20241125,130800,111841583,1622,1622,1622,1622,0
|
|
20241125,130700,111841583,1622,1622,1622,1622,0
|
|
20241125,130600,111841583,1622,1622,1622,1622,0
|
|
20241125,130500,111841583,1622,1622,1622,1622,173
|
|
20241125,130400,111560977,1629,1629,1629,1629,0
|
|
20241125,130300,111560977,1629,1629,1629,1629,0
|
|
20241125,130200,111560977,1629,1629,1629,1629,0
|
|
20241125,130100,111560977,1629,1629,1629,1629,0
|
|
20241125,130000,111560977,1629,1629,1629,1629,0
|
|
20241125,125900,111560977,1629,1629,1629,1629,0
|
|
20241125,125800,111560977,1629,1629,1629,1629,0
|
|
20241125,125700,111560977,1629,1629,1629,1629,0
|
|
20241125,125600,111560977,1629,1628,1629,1628,1341
|
|
20241125,125500,109377824,1628,1628,1628,1628,1
|
|
20241125,125400,109376196,1628,1628,1628,1628,0
|
|
20241125,125300,109376196,1628,1627,1628,1627,50
|
|
20241125,125200,109294816,1628,1628,1628,1628,0
|
|
20241125,125100,109294816,1628,1624,1628,1624,172
|
|
20241125,125000,109015144,1624,1624,1624,1624,0
|
|
20241125,124900,109015144,1624,1624,1624,1624,159
|
|
20241125,124800,108756928,1624,1624,1624,1624,97
|
|
20241125,124700,108599400,1624,1624,1624,1624,0
|
|
20241125,124600,108599400,1624,1624,1624,1624,0
|
|
20241125,124500,108599400,1624,1624,1624,1624,0
|
|
20241125,124400,108599400,1624,1623,1624,1623,23
|
|
20241125,124300,108562058,1624,1623,1624,1623,446
|
|
20241125,124200,107838195,1621,1621,1624,1621,777
|
|
20241125,124100,106577541,1621,1621,1621,1621,3
|
|
20241125,124000,106572678,1624,1623,1624,1623,11
|
|
20241125,123900,106554824,1624,1623,1624,1623,11
|
|
20241125,123800,106536970,1624,1624,1624,1624,0
|
|
20241125,123700,106536970,1624,1624,1624,1624,11
|
|
20241125,123600,106519106,1624,1624,1624,1624,2
|
|
20241125,123500,106515858,1624,1624,1624,1624,0
|
|
20241125,123400,106515858,1624,1624,1624,1624,0
|
|
20241125,123300,106515858,1624,1624,1624,1624,0
|
|
20241125,123200,106515858,1624,1624,1624,1624,0
|
|
20241125,123100,106515858,1624,1621,1624,1621,157
|
|
20241125,123000,106261346,1624,1624,1624,1624,57
|
|
20241125,122900,106168778,1624,1624,1624,1624,942
|
|
20241125,122800,104638970,1629,1629,1629,1629,0
|
|
20241125,122700,104638970,1629,1629,1629,1629,0
|
|
20241125,122600,104638970,1629,1629,1629,1629,0
|
|
20241125,122500,104638970,1629,1629,1629,1629,0
|
|
20241125,122400,104638970,1629,1629,1629,1629,0
|
|
20241125,122300,104638970,1629,1629,1629,1629,0
|
|
20241125,122200,104638970,1629,1629,1629,1629,1
|
|
20241125,122100,104637341,1624,1624,1624,1624,0
|
|
20241125,122000,104637341,1624,1625,1625,1624,13091
|
|
20241125,121900,83367724,1625,1625,1625,1625,162
|
|
20241125,121800,83104474,1629,1629,1629,1629,0
|
|
20241125,121700,83104474,1629,1625,1629,1625,6
|
|
20241125,121600,83094720,1629,1629,1629,1629,0
|
|
20241125,121500,83094720,1629,1629,1629,1629,0
|
|
20241125,121400,83094720,1629,1629,1629,1629,5
|
|
20241125,121300,83086575,1629,1621,1629,1621,136
|
|
20241125,121200,82866071,1629,1629,1629,1629,0
|
|
20241125,121100,82866071,1629,1629,1629,1629,0
|
|
20241125,121000,82866071,1629,1629,1629,1629,1
|
|
20241125,120900,82864442,1621,1621,1621,1621,0
|
|
20241125,120800,82864442,1621,1621,1621,1621,154
|
|
20241125,120700,82614808,1621,1621,1621,1621,0
|
|
20241125,120600,82614808,1621,1621,1621,1621,0
|
|
20241125,120500,82614808,1621,1621,1621,1621,0
|
|
20241125,120400,82614808,1621,1621,1621,1621,0
|
|
20241125,120300,82614808,1621,1623,1623,1621,259
|
|
20241125,120200,82194857,1629,1629,1629,1629,0
|
|
20241125,120100,82194857,1629,1623,1629,1623,55
|
|
20241125,120000,82105562,1629,1629,1629,1629,5
|
|
20241125,115900,82097417,1623,1623,1623,1623,1
|
|
20241125,115800,82095794,1629,1629,1629,1629,0
|
|
20241125,115700,82095794,1629,1629,1629,1629,106
|
|
20241125,115600,81923120,1629,1629,1629,1629,0
|
|
20241125,115500,81923120,1629,1629,1629,1629,0
|
|
20241125,115400,81923120,1629,1629,1629,1629,0
|
|
20241125,115300,81923120,1629,1629,1629,1629,0
|
|
20241125,115200,81923120,1629,1629,1629,1629,0
|
|
20241125,115100,81923120,1629,1629,1629,1629,0
|
|
20241125,115000,81923120,1629,1626,1629,1626,2617
|
|
20241125,114900,77664787,1626,1626,1626,1626,3
|
|
20241125,114800,77659909,1626,1626,1626,1626,0
|
|
20241125,114700,77659909,1626,1626,1626,1626,0
|
|
20241125,114600,77659909,1626,1626,1626,1626,0
|
|
20241125,114500,77659909,1626,1626,1626,1621,11
|
|
20241125,114400,77642028,1621,1621,1621,1621,241
|
|
20241125,114300,77251367,1623,1623,1623,1623,1
|
|
20241125,114200,77249744,1626,1626,1626,1626,0
|
|
20241125,114100,77249744,1626,1625,1626,1624,170
|
|
20241125,114000,76973389,1626,1626,1626,1626,1
|
|
20241125,113900,76971763,1626,1626,1626,1626,85
|
|
20241125,113800,76833553,1626,1626,1626,1626,0
|
|
20241125,113700,76833553,1626,1626,1626,1626,105
|
|
20241125,113600,76662823,1626,1625,1626,1625,187
|
|
20241125,113500,76358781,1626,1626,1626,1626,5
|
|
20241125,113400,76350651,1622,1622,1622,1622,100
|
|
20241125,113300,76188451,1626,1626,1626,1626,0
|
|
20241125,113200,76188451,1626,1626,1626,1626,0
|
|
20241125,113100,76188451,1626,1626,1626,1626,0
|
|
20241125,113000,76188451,1626,1626,1626,1626,0
|
|
20241125,112900,76188451,1626,1626,1626,1626,0
|
|
20241125,112800,76188451,1626,1626,1626,1626,100
|
|
20241125,112700,76025851,1626,1626,1626,1626,0
|
|
20241125,112600,76025851,1626,1626,1626,1626,0
|
|
20241125,112500,76025851,1626,1626,1626,1626,0
|
|
20241125,112400,76025851,1626,1626,1626,1626,0
|
|
20241125,112300,76025851,1626,1626,1626,1626,0
|
|
20241125,112200,76025851,1626,1626,1626,1626,0
|
|
20241125,112100,76025851,1626,1626,1626,1626,531
|
|
20241125,112000,75162445,1626,1626,1626,1626,0
|
|
20241125,111900,75162445,1626,1626,1626,1626,0
|
|
20241125,111800,75162445,1626,1626,1626,1626,0
|
|
20241125,111700,75162445,1626,1626,1626,1626,0
|
|
20241125,111600,75162445,1626,1626,1626,1626,0
|
|
20241125,111500,75162445,1626,1626,1626,1626,0
|
|
20241125,111400,75162445,1626,1626,1626,1626,36
|
|
20241125,111300,75103909,1620,1621,1621,1620,153
|
|
20241125,111200,74856048,1625,1625,1625,1625,0
|
|
20241125,111100,74856048,1625,1625,1625,1625,0
|
|
20241125,111000,74856048,1625,1625,1625,1625,1
|
|
20241125,110900,74854423,1626,1626,1626,1626,26
|
|
20241125,110800,74812147,1627,1627,1627,1627,0
|
|
20241125,110700,74812147,1627,1627,1627,1627,0
|
|
20241125,110600,74812147,1627,1627,1627,1627,0
|
|
20241125,110500,74812147,1627,1623,1627,1623,110
|
|
20241125,110400,74633482,1620,1620,1620,1620,0
|
|
20241125,110300,74633482,1620,1620,1620,1620,0
|
|
20241125,110200,74633482,1620,1620,1620,1620,545
|
|
20241125,110100,73750582,1619,1619,1619,1619,310
|
|
20241125,110000,73248692,1621,1621,1621,1621,0
|
|
20241125,105900,73248692,1621,1621,1621,1621,5
|
|
20241125,105800,73240587,1619,1619,1621,1619,387
|
|
20241125,105700,72614024,1618,1618,1618,1618,0
|
|
20241125,105600,72614024,1618,1618,1618,1618,180
|
|
20241125,105500,72322784,1618,1618,1618,1618,0
|
|
20241125,105400,72322784,1618,1618,1618,1618,0
|
|
20241125,105300,72322784,1618,1618,1618,1618,0
|
|
20241125,105200,72322784,1618,1621,1621,1618,171
|
|
20241125,105100,72046081,1625,1625,1625,1625,0
|
|
20241125,105000,72046081,1625,1625,1625,1625,2
|
|
20241125,104900,72042831,1625,1625,1625,1625,5
|
|
20241125,104800,72034706,1620,1620,1620,1620,55
|
|
20241125,104700,71945606,1625,1625,1625,1625,0
|
|
20241125,104600,71945606,1625,1618,1625,1618,3693
|
|
20241125,104500,65970248,1625,1625,1625,1625,0
|
|
20241125,104400,65970248,1625,1625,1625,1625,0
|
|
20241125,104300,65970248,1625,1618,1625,1618,8
|
|
20241125,104200,65957269,1625,1625,1625,1625,0
|
|
20241125,104100,65957269,1625,1625,1625,1625,0
|
|
20241125,104000,65957269,1625,1625,1625,1625,0
|
|
20241125,103900,65957269,1625,1618,1625,1618,168
|
|
20241125,103800,65685410,1620,1626,1626,1618,12025
|
|
20241125,103700,46206359,1629,1629,1629,1629,0
|
|
20241125,103600,46206359,1629,1629,1629,1629,0
|
|
20241125,103500,46206359,1629,1629,1629,1629,0
|
|
20241125,103400,46206359,1629,1629,1629,1629,0
|
|
20241125,103300,46206359,1629,1629,1629,1629,0
|
|
20241125,103200,46206359,1629,1625,1629,1625,17
|
|
20241125,103100,46178714,1629,1629,1629,1629,0
|
|
20241125,103000,46178714,1629,1629,1629,1629,0
|
|
20241125,102900,46178714,1629,1629,1629,1629,0
|
|
20241125,102800,46178714,1629,1629,1629,1629,1000
|
|
20241125,102700,44549714,1629,1629,1629,1629,0
|
|
20241125,102600,44549714,1629,1629,1629,1629,100
|
|
20241125,102500,44386814,1629,1629,1629,1629,0
|
|
20241125,102400,44386814,1629,1629,1629,1629,0
|
|
20241125,102300,44386814,1629,1629,1629,1629,0
|
|
20241125,102200,44386814,1629,1629,1629,1629,0
|
|
20241125,102100,44386814,1629,1624,1629,1624,155
|
|
20241125,102000,44135069,1629,1629,1629,1629,0
|
|
20241125,101900,44135069,1629,1629,1629,1629,0
|
|
20241125,101800,44135069,1629,1629,1629,1629,0
|
|
20241125,101700,44135069,1629,1629,1629,1629,0
|
|
20241125,101600,44135069,1629,1628,1629,1628,3
|
|
20241125,101500,44130184,1629,1629,1629,1629,0
|
|
20241125,101400,44130184,1629,1627,1629,1627,105
|
|
20241125,101300,43959329,1624,1624,1627,1624,1583
|
|
20241125,101200,41388522,1621,1621,1621,1621,75
|
|
20241125,101100,41266947,1624,1624,1624,1624,1586
|
|
20241125,101000,38691283,1624,1629,1629,1624,179
|
|
20241125,100900,38400537,1629,1628,1629,1628,5
|
|
20241125,100800,38392396,1630,1630,1630,1630,0
|
|
20241125,100700,38392396,1630,1630,1630,1630,0
|
|
20241125,100600,38392396,1630,1630,1630,1630,0
|
|
20241125,100500,38392396,1630,1630,1630,1630,0
|
|
20241125,100400,38392396,1630,1630,1630,1630,0
|
|
20241125,100300,38392396,1630,1630,1630,1630,150
|
|
20241125,100200,38147896,1630,1630,1630,1630,1
|
|
20241125,100100,38146266,1624,1624,1624,1624,147
|
|
20241125,100000,37907538,1631,1631,1631,1631,0
|
|
20241125,095900,37907538,1631,1631,1631,1631,5
|
|
20241125,095800,37899383,1620,1625,1625,1620,1501
|
|
20241125,095700,35466222,1635,1635,1635,1635,0
|
|
20241125,095600,35466222,1635,1635,1635,1635,268
|
|
20241125,095500,35028042,1636,1635,1636,1635,60
|
|
20241125,095400,34929933,1635,1622,1635,1621,110
|
|
20241125,095300,34751422,1635,1625,1635,1625,400
|
|
20241125,095200,34098422,1635,1634,1635,1634,50
|
|
20241125,095100,34016701,1634,1634,1634,1634,0
|
|
20241125,095000,34016701,1634,1633,1634,1633,715
|
|
20241125,094900,32849101,1633,1625,1633,1616,155
|
|
20241125,094800,32598434,1634,1634,1634,1634,26
|
|
20241125,094700,32555950,1634,1630,1634,1625,1517
|
|
20241125,094600,30090657,1634,1634,1634,1633,1013
|
|
20241125,094500,28436415,1634,1634,1634,1634,0
|
|
20241125,094400,28436415,1634,1632,1634,1632,150
|
|
20241125,094300,28191463,1633,1631,1633,1631,50
|
|
20241125,094200,28109846,1630,1631,1631,1630,774
|
|
20241125,094100,26848026,1631,1631,1631,1631,322
|
|
20241125,094000,26322844,1630,1630,1630,1630,611
|
|
20241125,093900,25326914,1630,1629,1630,1629,1348
|
|
20241125,093800,23129756,1630,1630,1630,1630,0
|
|
20241125,093700,23129756,1630,1630,1630,1630,190
|
|
20241125,093600,22820056,1630,1630,1630,1630,5
|
|
20241125,093500,22811906,1630,1626,1630,1626,49
|
|
20241125,093400,22732212,1630,1627,1630,1626,154
|
|
20241125,093300,22481786,1630,1627,1630,1627,56
|
|
20241125,093200,22390656,1630,1624,1630,1624,1608
|
|
20241125,093100,19775434,1621,1621,1621,1621,210
|
|
20241125,093000,19435024,1621,1621,1621,1621,1
|
|
20241125,092900,19433403,1612,1612,1612,1612,0
|
|
20241125,092800,19433403,1612,1621,1621,1612,6
|
|
20241125,092700,19423686,1612,1612,1612,1612,0
|
|
20241125,092600,19423686,1612,1612,1612,1612,0
|
|
20241125,092500,19423686,1612,1612,1612,1612,0
|
|
20241125,092400,19423686,1612,1612,1612,1612,1000
|
|
20241125,092300,17811686,1620,1620,1620,1620,371
|
|
20241125,092200,17210666,1621,1621,1621,1621,0
|
|
20241125,092100,17210666,1621,1621,1621,1621,0
|
|
20241125,092000,17210666,1621,1621,1621,1621,1
|
|
20241125,091900,17209045,1610,1611,1611,1610,250
|
|
20241125,091800,16806451,1611,1611,1611,1611,0
|
|
20241125,091700,16806451,1611,1614,1614,1610,1394
|
|
20241125,091600,14561367,1614,1616,1616,1614,4007
|
|
20241125,091500,8092167,1616,1620,1620,1616,290
|
|
20241125,091400,7623445,1625,1625,1625,1625,502
|
|
20241125,091300,6807695,1625,1625,1625,1625,1
|
|
20241125,091200,6806070,1625,1616,1625,1615,165
|
|
20241125,091100,6539540,1625,1617,1625,1617,50
|
|
20241125,091000,6458650,1625,1625,1625,1625,10
|
|
20241125,090900,6442400,1626,1626,1626,1626,0
|
|
20241125,090800,6442400,1626,1626,1626,1626,0
|
|
20241125,090700,6442400,1626,1626,1626,1626,1100
|
|
20241125,090600,4653800,1626,1618,1628,1610,485
|
|
20241125,090500,3872569,1617,1617,1617,1617,188
|
|
20241125,090400,3568573,1617,1617,1617,1617,500
|
|
20241125,090300,2760073,1617,1617,1617,1617,0
|
|
20241125,090200,2760073,1617,1617,1617,1617,415
|
|
20241125,090100,2089018,1605,1613,1613,1605,438
|
|
20241125,090000,1382535,1617,1617,1617,1617,464
|