666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200300,250984084,1613,1613,1613,1613,718
|
|
20241126,200200,250984084,1613,1613,1613,1613,0
|
|
20241126,200100,250984084,1613,1613,1613,1613,0
|
|
20241126,200000,250984084,1613,1613,1613,1613,0
|
|
20241126,195900,250984084,1613,1613,1613,1613,0
|
|
20241126,195800,250984084,1613,1613,1613,1613,0
|
|
20241126,195700,250984084,1613,1613,1613,1613,0
|
|
20241126,195600,250984084,1613,1613,1613,1613,0
|
|
20241126,195500,250984084,1613,1613,1613,1613,0
|
|
20241126,195400,250984084,1613,1613,1613,1613,0
|
|
20241126,195300,250984084,1613,1613,1613,1613,0
|
|
20241126,195200,250984084,1613,1613,1613,1613,0
|
|
20241126,195100,250984084,1613,1613,1613,1613,0
|
|
20241126,195000,250984084,1613,1613,1613,1613,0
|
|
20241126,194900,250984084,1613,1613,1613,1613,0
|
|
20241126,194800,250984084,1613,1613,1613,1613,0
|
|
20241126,194700,250984084,1613,1613,1613,1613,0
|
|
20241126,194600,250984084,1613,1613,1613,1613,0
|
|
20241126,194500,250984084,1613,1613,1613,1613,0
|
|
20241126,194400,250984084,1613,1613,1613,1613,0
|
|
20241126,194300,250984084,1613,1613,1613,1613,0
|
|
20241126,194200,250984084,1613,1613,1613,1613,0
|
|
20241126,194100,250984084,1613,1613,1613,1613,0
|
|
20241126,194000,250984084,1613,1613,1613,1613,0
|
|
20241126,193900,250984084,1613,1613,1613,1613,0
|
|
20241126,193800,250984084,1613,1613,1613,1613,0
|
|
20241126,193700,250984084,1613,1613,1613,1613,0
|
|
20241126,193600,250984084,1613,1613,1613,1613,0
|
|
20241126,193500,250984084,1613,1613,1613,1613,0
|
|
20241126,193400,250984084,1613,1613,1613,1613,0
|
|
20241126,193300,250984084,1613,1613,1613,1613,718
|
|
20241126,193200,250984084,1613,1613,1613,1613,0
|
|
20241126,193100,250984084,1613,1613,1613,1613,0
|
|
20241126,193000,250984084,1613,1613,1613,1613,0
|
|
20241126,192900,250984084,1613,1613,1613,1613,0
|
|
20241126,192800,250984084,1613,1613,1613,1613,0
|
|
20241126,192700,250984084,1613,1613,1613,1613,0
|
|
20241126,192600,250984084,1613,1613,1613,1613,0
|
|
20241126,192500,250984084,1613,1613,1613,1613,0
|
|
20241126,192400,250984084,1613,1613,1613,1613,0
|
|
20241126,192300,250984084,1613,1613,1613,1613,0
|
|
20241126,192200,250984084,1613,1613,1613,1613,0
|
|
20241126,192100,250984084,1613,1613,1613,1613,0
|
|
20241126,192000,250984084,1613,1613,1613,1613,0
|
|
20241126,191900,250984084,1613,1613,1613,1613,0
|
|
20241126,191800,250984084,1613,1613,1613,1613,0
|
|
20241126,191700,250984084,1613,1613,1613,1613,0
|
|
20241126,191600,250984084,1613,1613,1613,1613,0
|
|
20241126,191500,250984084,1613,1613,1613,1613,0
|
|
20241126,191400,250984084,1613,1613,1613,1613,0
|
|
20241126,191300,250984084,1613,1613,1613,1613,0
|
|
20241126,191200,250984084,1613,1613,1613,1613,0
|
|
20241126,191100,250984084,1613,1613,1613,1613,0
|
|
20241126,191000,250984084,1613,1613,1613,1613,0
|
|
20241126,190900,250984084,1613,1613,1613,1613,0
|
|
20241126,190800,250984084,1613,1613,1613,1613,0
|
|
20241126,190700,250984084,1613,1613,1613,1613,0
|
|
20241126,190600,250984084,1613,1613,1613,1613,0
|
|
20241126,190500,250984084,1613,1613,1613,1613,0
|
|
20241126,190400,250984084,1613,1613,1613,1613,0
|
|
20241126,190300,250984084,1613,1613,1613,1613,718
|
|
20241126,190200,250984084,1613,1613,1613,1613,0
|
|
20241126,190100,250984084,1613,1613,1613,1613,0
|
|
20241126,190000,250984084,1613,1613,1613,1613,0
|
|
20241126,185900,250984084,1613,1613,1613,1613,0
|
|
20241126,185800,250984084,1613,1613,1613,1613,0
|
|
20241126,185700,250984084,1613,1613,1613,1613,0
|
|
20241126,185600,250984084,1613,1613,1613,1613,0
|
|
20241126,185500,250984084,1613,1613,1613,1613,0
|
|
20241126,185400,250984084,1613,1613,1613,1613,0
|
|
20241126,185300,250984084,1613,1613,1613,1613,0
|
|
20241126,185200,250984084,1613,1613,1613,1613,0
|
|
20241126,185100,250984084,1613,1613,1613,1613,0
|
|
20241126,185000,250984084,1613,1613,1613,1613,0
|
|
20241126,184900,250984084,1613,1613,1613,1613,0
|
|
20241126,184800,250984084,1613,1613,1613,1613,0
|
|
20241126,184700,250984084,1613,1613,1613,1613,0
|
|
20241126,184600,250984084,1613,1613,1613,1613,0
|
|
20241126,184500,250984084,1613,1613,1613,1613,0
|
|
20241126,184400,250984084,1613,1613,1613,1613,0
|
|
20241126,184300,250984084,1613,1613,1613,1613,0
|
|
20241126,184200,250984084,1613,1613,1613,1613,0
|
|
20241126,184100,250984084,1613,1613,1613,1613,0
|
|
20241126,184000,250984084,1613,1613,1613,1613,0
|
|
20241126,183900,250984084,1613,1613,1613,1613,0
|
|
20241126,183800,250984084,1613,1613,1613,1613,0
|
|
20241126,183700,250984084,1613,1613,1613,1613,0
|
|
20241126,183600,250984084,1613,1613,1613,1613,0
|
|
20241126,183500,250984084,1613,1613,1613,1613,0
|
|
20241126,183400,250984084,1613,1613,1613,1613,0
|
|
20241126,183300,250984084,1613,1613,1613,1613,718
|
|
20241126,183200,250984084,1613,1613,1613,1613,0
|
|
20241126,183100,250984084,1613,1613,1613,1613,0
|
|
20241126,183000,250984084,1613,1613,1613,1613,0
|
|
20241126,182900,250984084,1613,1613,1613,1613,0
|
|
20241126,182800,250984084,1613,1613,1613,1613,0
|
|
20241126,182700,250984084,1613,1613,1613,1613,0
|
|
20241126,182600,250984084,1613,1613,1613,1613,0
|
|
20241126,182500,250984084,1613,1613,1613,1613,0
|
|
20241126,182400,250984084,1613,1613,1613,1613,0
|
|
20241126,182300,250984084,1613,1613,1613,1613,0
|
|
20241126,182200,250984084,1613,1613,1613,1613,0
|
|
20241126,182100,250984084,1613,1613,1613,1613,0
|
|
20241126,182000,250984084,1613,1613,1613,1613,0
|
|
20241126,181900,250984084,1613,1613,1613,1613,0
|
|
20241126,181800,250984084,1613,1613,1613,1613,0
|
|
20241126,181700,250984084,1613,1613,1613,1613,0
|
|
20241126,181600,250984084,1613,1613,1613,1613,0
|
|
20241126,181500,250984084,1613,1613,1613,1613,0
|
|
20241126,181400,250984084,1613,1613,1613,1613,0
|
|
20241126,181300,250984084,1613,1613,1613,1613,0
|
|
20241126,181200,250984084,1613,1613,1613,1613,0
|
|
20241126,181100,250984084,1613,1613,1613,1613,0
|
|
20241126,181000,250984084,1613,1613,1613,1613,0
|
|
20241126,180900,250984084,1613,1613,1613,1613,0
|
|
20241126,180800,250984084,1613,1613,1613,1613,0
|
|
20241126,180700,250984084,1613,1613,1613,1613,0
|
|
20241126,180600,250984084,1613,1613,1613,1613,0
|
|
20241126,180500,250984084,1613,1613,1613,1613,0
|
|
20241126,180400,250984084,1613,1613,1613,1613,0
|
|
20241126,180300,250984084,1613,1613,1613,1613,718
|
|
20241126,180200,250984084,1613,1613,1613,1613,0
|
|
20241126,180100,250984084,1613,1613,1613,1613,0
|
|
20241126,180000,250984084,1613,1613,1613,1613,0
|
|
20241126,175900,250984084,1613,1613,1613,1613,0
|
|
20241126,175800,250984084,1613,1613,1613,1613,0
|
|
20241126,175700,250984084,1613,1613,1613,1613,0
|
|
20241126,175600,250984084,1613,1613,1613,1613,0
|
|
20241126,175500,250984084,1613,1613,1613,1613,0
|
|
20241126,175400,250984084,1613,1613,1613,1613,0
|
|
20241126,175300,250984084,1613,1613,1613,1613,0
|
|
20241126,175200,250984084,1613,1613,1613,1613,0
|
|
20241126,175100,250984084,1613,1613,1613,1613,0
|
|
20241126,175000,250984084,1613,1613,1613,1613,0
|
|
20241126,174900,250984084,1613,1613,1613,1613,0
|
|
20241126,174800,250984084,1613,1613,1613,1613,0
|
|
20241126,174700,250984084,1613,1613,1613,1613,0
|
|
20241126,174600,250984084,1613,1613,1613,1613,0
|
|
20241126,174500,250984084,1613,1613,1613,1613,0
|
|
20241126,174400,250984084,1613,1613,1613,1613,0
|
|
20241126,174300,250984084,1613,1613,1613,1613,0
|
|
20241126,174200,250984084,1613,1613,1613,1613,0
|
|
20241126,174100,250984084,1613,1613,1613,1613,0
|
|
20241126,174000,250984084,1613,1613,1613,1613,0
|
|
20241126,173900,250984084,1613,1613,1613,1613,0
|
|
20241126,173800,250984084,1613,1613,1613,1613,0
|
|
20241126,173700,250984084,1613,1613,1613,1613,0
|
|
20241126,173600,250984084,1613,1613,1613,1613,0
|
|
20241126,173500,250984084,1613,1613,1613,1613,0
|
|
20241126,173400,250984084,1613,1613,1613,1613,0
|
|
20241126,173300,250984084,1613,1613,1613,1613,718
|
|
20241126,173200,250984084,1613,1613,1613,1613,0
|
|
20241126,173100,250984084,1613,1613,1613,1613,0
|
|
20241126,173000,250984084,1613,1613,1613,1613,0
|
|
20241126,172900,250984084,1613,1613,1613,1613,0
|
|
20241126,172800,250984084,1613,1613,1613,1613,0
|
|
20241126,172700,250984084,1613,1613,1613,1613,0
|
|
20241126,172600,250984084,1613,1613,1613,1613,0
|
|
20241126,172500,250984084,1613,1613,1613,1613,0
|
|
20241126,172400,250984084,1613,1613,1613,1613,0
|
|
20241126,172300,250984084,1613,1613,1613,1613,0
|
|
20241126,172200,250984084,1613,1613,1613,1613,0
|
|
20241126,172100,250984084,1613,1613,1613,1613,0
|
|
20241126,172000,250984084,1613,1613,1613,1613,0
|
|
20241126,171900,250984084,1613,1613,1613,1613,0
|
|
20241126,171800,250984084,1613,1613,1613,1613,0
|
|
20241126,171700,250984084,1613,1613,1613,1613,0
|
|
20241126,171600,250984084,1613,1613,1613,1613,0
|
|
20241126,171500,250984084,1613,1613,1613,1613,0
|
|
20241126,171400,250984084,1613,1613,1613,1613,0
|
|
20241126,171300,250984084,1613,1613,1613,1613,0
|
|
20241126,171200,250984084,1613,1613,1613,1613,0
|
|
20241126,171100,250984084,1613,1613,1613,1613,0
|
|
20241126,171000,250984084,1613,1613,1613,1613,0
|
|
20241126,170900,250984084,1613,1613,1613,1613,0
|
|
20241126,170800,250984084,1613,1613,1613,1613,0
|
|
20241126,170700,250984084,1613,1613,1613,1613,0
|
|
20241126,170600,250984084,1613,1613,1613,1613,0
|
|
20241126,170500,250984084,1613,1613,1613,1613,0
|
|
20241126,170400,250984084,1613,1613,1613,1613,0
|
|
20241126,170300,250984084,1613,1613,1613,1613,718
|
|
20241126,170200,250984084,1613,1613,1613,1613,0
|
|
20241126,170100,250984084,1613,1613,1613,1613,0
|
|
20241126,170000,250984084,1613,1613,1613,1613,0
|
|
20241126,165900,250984084,1613,1613,1613,1613,0
|
|
20241126,165800,250984084,1613,1613,1613,1613,0
|
|
20241126,165700,250984084,1613,1613,1613,1613,0
|
|
20241126,165600,250984084,1613,1613,1613,1613,0
|
|
20241126,165500,250984084,1613,1613,1613,1613,0
|
|
20241126,165400,250984084,1613,1613,1613,1613,0
|
|
20241126,165300,250984084,1613,1613,1613,1613,0
|
|
20241126,165200,250984084,1613,1613,1613,1613,0
|
|
20241126,165100,250984084,1613,1613,1613,1613,0
|
|
20241126,165000,250984084,1613,1613,1613,1613,0
|
|
20241126,164900,250984084,1613,1613,1613,1613,0
|
|
20241126,164800,250984084,1613,1613,1613,1613,0
|
|
20241126,164700,250984084,1613,1613,1613,1613,0
|
|
20241126,164600,250984084,1613,1613,1613,1613,0
|
|
20241126,164500,250984084,1613,1613,1613,1613,0
|
|
20241126,164400,250984084,1613,1613,1613,1613,0
|
|
20241126,164300,250984084,1613,1613,1613,1613,0
|
|
20241126,164200,250984084,1613,1613,1613,1613,0
|
|
20241126,164100,250984084,1613,1613,1613,1613,0
|
|
20241126,164000,250984084,1613,1613,1613,1613,0
|
|
20241126,163900,250984084,1613,1613,1613,1613,0
|
|
20241126,163800,250984084,1613,1613,1613,1613,0
|
|
20241126,163700,250984084,1613,1613,1613,1613,0
|
|
20241126,163600,250984084,1613,1613,1613,1613,0
|
|
20241126,163500,250984084,1613,1613,1613,1613,0
|
|
20241126,163400,250984084,1613,1613,1613,1613,0
|
|
20241126,163300,250984084,1613,1613,1613,1613,718
|
|
20241126,163200,250984084,1613,1613,1613,1613,0
|
|
20241126,163100,250984084,1613,1613,1613,1613,0
|
|
20241126,163000,250984084,1613,1613,1613,1613,0
|
|
20241126,162900,250984084,1613,1613,1613,1613,0
|
|
20241126,162800,250984084,1613,1613,1613,1613,0
|
|
20241126,162700,250984084,1613,1613,1613,1613,0
|
|
20241126,162600,250984084,1613,1613,1613,1613,0
|
|
20241126,162500,250984084,1613,1613,1613,1613,0
|
|
20241126,162400,250984084,1613,1613,1613,1613,0
|
|
20241126,162300,250984084,1613,1613,1613,1613,0
|
|
20241126,162200,250984084,1613,1613,1613,1613,0
|
|
20241126,162100,250984084,1613,1613,1613,1613,0
|
|
20241126,162000,250984084,1613,1613,1613,1613,0
|
|
20241126,161900,250984084,1613,1613,1613,1613,0
|
|
20241126,161800,250984084,1613,1613,1613,1613,0
|
|
20241126,161700,250984084,1613,1613,1613,1613,0
|
|
20241126,161600,250984084,1613,1613,1613,1613,0
|
|
20241126,161500,250984084,1613,1613,1613,1613,0
|
|
20241126,161400,250984084,1613,1613,1613,1613,0
|
|
20241126,161300,250984084,1613,1613,1613,1613,0
|
|
20241126,161200,250984084,1613,1613,1613,1613,0
|
|
20241126,161100,250984084,1613,1613,1613,1613,0
|
|
20241126,161000,250984084,1613,1613,1613,1613,0
|
|
20241126,160900,250984084,1613,1613,1613,1613,0
|
|
20241126,160800,250984084,1613,1613,1613,1613,0
|
|
20241126,160700,250984084,1613,1613,1613,1613,0
|
|
20241126,160600,250984084,1613,1613,1613,1613,0
|
|
20241126,160500,250984084,1613,1613,1613,1613,0
|
|
20241126,160400,250984084,1613,1613,1613,1613,0
|
|
20241126,160300,250984084,1613,1613,1613,1613,718
|
|
20241126,160200,250984084,1613,1613,1613,1613,0
|
|
20241126,160100,250984084,1613,1613,1613,1613,0
|
|
20241126,160000,250984084,1613,1613,1613,1613,0
|
|
20241126,155900,250984084,1613,1613,1613,1613,0
|
|
20241126,155800,250984084,1613,1613,1613,1613,0
|
|
20241126,155700,250984084,1613,1613,1613,1613,0
|
|
20241126,155600,250984084,1613,1613,1613,1613,0
|
|
20241126,155500,250984084,1613,1613,1613,1613,0
|
|
20241126,155400,250984084,1613,1613,1613,1613,0
|
|
20241126,155300,250984084,1613,1613,1613,1613,0
|
|
20241126,155200,250984084,1613,1613,1613,1613,0
|
|
20241126,155100,250984084,1613,1613,1613,1613,0
|
|
20241126,155000,250984084,1613,1613,1613,1613,0
|
|
20241126,154900,250984084,1613,1613,1613,1613,0
|
|
20241126,154800,250984084,1613,1613,1613,1613,0
|
|
20241126,154700,250984084,1613,1613,1613,1613,0
|
|
20241126,154600,250984084,1613,1613,1613,1613,0
|
|
20241126,154500,250984084,1613,1613,1613,1613,0
|
|
20241126,154400,250984084,1613,1613,1613,1613,0
|
|
20241126,154300,250984084,1613,1613,1613,1613,0
|
|
20241126,154200,250984084,1613,1613,1613,1613,0
|
|
20241126,154100,250984084,1613,1613,1613,1613,0
|
|
20241126,154000,250984084,1613,1613,1613,1613,0
|
|
20241126,153900,250984084,1613,1613,1613,1613,0
|
|
20241126,153800,250984084,1613,1613,1613,1613,0
|
|
20241126,153700,250984084,1613,1613,1613,1613,0
|
|
20241126,153600,250984084,1613,1613,1613,1613,0
|
|
20241126,153500,250984084,1613,1613,1613,1613,0
|
|
20241126,153400,250984084,1613,1613,1613,1613,0
|
|
20241126,153300,250984084,1613,1613,1613,1613,718
|
|
20241126,153200,250984084,1613,1613,1613,1613,0
|
|
20241126,153100,250984084,1613,1613,1613,1613,0
|
|
20241126,153000,250984084,1613,1613,1613,1613,718
|
|
20241126,152900,249825950,1614,1614,1614,1614,0
|
|
20241126,152800,249825950,1614,1614,1614,1614,0
|
|
20241126,152700,249825950,1614,1614,1614,1614,0
|
|
20241126,152600,249825950,1614,1614,1614,1614,0
|
|
20241126,152500,249825950,1614,1614,1614,1614,0
|
|
20241126,152400,249825950,1614,1614,1614,1614,0
|
|
20241126,152300,249825950,1614,1614,1614,1614,0
|
|
20241126,152200,249825950,1614,1614,1614,1614,0
|
|
20241126,152100,249825950,1614,1614,1614,1614,0
|
|
20241126,152000,249825950,1614,1614,1614,1614,0
|
|
20241126,151900,249825950,1614,1612,1614,1612,21
|
|
20241126,151800,249792092,1612,1612,1612,1612,8
|
|
20241126,151700,249779196,1612,1612,1612,1612,34
|
|
20241126,151600,249724388,1613,1613,1613,1613,0
|
|
20241126,151500,249724388,1613,1613,1613,1613,1075
|
|
20241126,151400,247990413,1614,1614,1614,1614,0
|
|
20241126,151300,247990413,1614,1614,1614,1614,25
|
|
20241126,151200,247950063,1613,1613,1613,1613,0
|
|
20241126,151100,247950063,1613,1614,1614,1613,50
|
|
20241126,151000,247869412,1614,1614,1614,1614,150
|
|
20241126,150900,247627312,1614,1612,1614,1612,4330
|
|
20241126,150800,240646900,1612,1611,1612,1611,4182
|
|
20241126,150700,233909697,1611,1611,1611,1611,0
|
|
20241126,150600,233909697,1611,1609,1611,1609,4458
|
|
20241126,150500,226732052,1610,1609,1610,1609,855
|
|
20241126,150400,225356228,1609,1609,1609,1609,0
|
|
20241126,150300,225356228,1609,1609,1609,1609,5
|
|
20241126,150200,225348183,1607,1607,1607,1607,0
|
|
20241126,150100,225348183,1607,1607,1607,1607,0
|
|
20241126,150000,225348183,1607,1609,1609,1607,510
|
|
20241126,145900,224528593,1609,1609,1609,1609,0
|
|
20241126,145800,224528593,1609,1609,1609,1609,0
|
|
20241126,145700,224528593,1609,1607,1609,1607,864
|
|
20241126,145600,223140075,1607,1607,1609,1607,1515
|
|
20241126,145500,220705440,1607,1607,1607,1607,1471
|
|
20241126,145400,218341543,1610,1608,1610,1608,225
|
|
20241126,145300,217979733,1608,1608,1608,1608,10
|
|
20241126,145200,217963653,1608,1608,1608,1608,270
|
|
20241126,145100,217529493,1610,1610,1610,1610,1
|
|
20241126,145000,217527883,1610,1610,1610,1610,0
|
|
20241126,144900,217527883,1610,1608,1610,1608,368
|
|
20241126,144800,216936129,1608,1609,1609,1607,356
|
|
20241126,144700,216363707,1610,1610,1610,1610,5
|
|
20241126,144600,216355657,1610,1610,1610,1610,0
|
|
20241126,144500,216355657,1610,1610,1610,1610,0
|
|
20241126,144400,216355657,1610,1610,1610,1610,0
|
|
20241126,144300,216355657,1610,1610,1610,1610,0
|
|
20241126,144200,216355657,1610,1610,1610,1610,0
|
|
20241126,144100,216355657,1610,1610,1610,1610,0
|
|
20241126,144000,216355657,1610,1610,1610,1610,0
|
|
20241126,143900,216355657,1610,1610,1610,1610,0
|
|
20241126,143800,216355657,1610,1610,1610,1610,0
|
|
20241126,143700,216355657,1610,1610,1610,1610,0
|
|
20241126,143600,216355657,1610,1608,1610,1608,105
|
|
20241126,143500,216186807,1610,1608,1610,1608,285
|
|
20241126,143400,215728517,1610,1610,1610,1610,10
|
|
20241126,143300,215712417,1610,1608,1610,1608,870
|
|
20241126,143200,214313447,1608,1608,1608,1608,0
|
|
20241126,143100,214313447,1608,1608,1608,1608,0
|
|
20241126,143000,214313447,1608,1608,1608,1608,0
|
|
20241126,142900,214313447,1608,1608,1608,1608,0
|
|
20241126,142800,214313447,1608,1608,1608,1607,120
|
|
20241126,142700,214120587,1608,1608,1608,1608,38
|
|
20241126,142600,214059483,1608,1608,1608,1608,0
|
|
20241126,142500,214059483,1608,1608,1608,1608,0
|
|
20241126,142400,214059483,1608,1608,1608,1608,0
|
|
20241126,142300,214059483,1608,1608,1608,1608,0
|
|
20241126,142200,214059483,1608,1608,1608,1608,0
|
|
20241126,142100,214059483,1608,1608,1608,1608,0
|
|
20241126,142000,214059483,1608,1608,1608,1608,10
|
|
20241126,141900,214043403,1608,1608,1608,1608,0
|
|
20241126,141800,214043403,1608,1608,1608,1608,7
|
|
20241126,141700,214032147,1610,1610,1610,1610,0
|
|
20241126,141600,214032147,1610,1610,1610,1610,124
|
|
20241126,141500,213832507,1610,1610,1610,1610,0
|
|
20241126,141400,213832507,1610,1610,1610,1610,0
|
|
20241126,141300,213832507,1610,1610,1610,1610,0
|
|
20241126,141200,213832507,1610,1610,1610,1610,15
|
|
20241126,141100,213808357,1610,1610,1610,1610,0
|
|
20241126,141000,213808357,1610,1610,1610,1610,5
|
|
20241126,140900,213800307,1608,1608,1608,1608,0
|
|
20241126,140800,213800307,1608,1608,1608,1608,167
|
|
20241126,140700,213531771,1608,1608,1608,1608,0
|
|
20241126,140600,213531771,1608,1608,1608,1608,5
|
|
20241126,140500,213523731,1610,1610,1610,1610,0
|
|
20241126,140400,213523731,1610,1610,1610,1610,0
|
|
20241126,140300,213523731,1610,1610,1610,1610,0
|
|
20241126,140200,213523731,1610,1610,1610,1610,0
|
|
20241126,140100,213523731,1610,1610,1610,1610,0
|
|
20241126,140000,213523731,1610,1610,1610,1610,0
|
|
20241126,135900,213523731,1610,1607,1610,1607,58
|
|
20241126,135800,213430495,1606,1606,1606,1606,0
|
|
20241126,135700,213430495,1606,1606,1606,1606,0
|
|
20241126,135600,213430495,1606,1606,1606,1606,0
|
|
20241126,135500,213430495,1606,1606,1606,1606,0
|
|
20241126,135400,213430495,1606,1606,1606,1606,65
|
|
20241126,135300,213326105,1607,1607,1607,1607,682
|
|
20241126,135200,212230131,1607,1607,1607,1607,164
|
|
20241126,135100,211966583,1607,1607,1607,1607,30
|
|
20241126,135000,211918373,1610,1610,1610,1610,0
|
|
20241126,134900,211918373,1610,1610,1610,1610,0
|
|
20241126,134800,211918373,1610,1610,1610,1610,0
|
|
20241126,134700,211918373,1610,1610,1610,1610,0
|
|
20241126,134600,211918373,1610,1610,1610,1610,500
|
|
20241126,134500,211113373,1610,1610,1610,1610,0
|
|
20241126,134400,211113373,1610,1610,1610,1610,0
|
|
20241126,134300,211113373,1610,1610,1610,1610,0
|
|
20241126,134200,211113373,1610,1610,1610,1610,2
|
|
20241126,134100,211110153,1611,1611,1611,1611,0
|
|
20241126,134000,211110153,1611,1611,1611,1611,0
|
|
20241126,133900,211110153,1611,1606,1611,1606,168
|
|
20241126,133800,210840320,1606,1606,1606,1606,0
|
|
20241126,133700,210840320,1606,1607,1607,1606,33
|
|
20241126,133600,210787302,1611,1611,1611,1611,0
|
|
20241126,133500,210787302,1611,1611,1611,1611,10
|
|
20241126,133400,210771192,1611,1611,1611,1611,0
|
|
20241126,133300,210771192,1611,1611,1611,1611,0
|
|
20241126,133200,210771192,1611,1611,1611,1611,0
|
|
20241126,133100,210771192,1611,1611,1611,1611,0
|
|
20241126,133000,210771192,1611,1611,1611,1611,1
|
|
20241126,132900,210769581,1606,1606,1606,1606,0
|
|
20241126,132800,210769581,1606,1606,1606,1606,0
|
|
20241126,132700,210769581,1606,1606,1606,1606,0
|
|
20241126,132600,210769581,1606,1606,1606,1606,0
|
|
20241126,132500,210769581,1606,1606,1606,1606,261
|
|
20241126,132400,210350415,1607,1608,1608,1607,12
|
|
20241126,132300,210331128,1608,1608,1608,1608,7
|
|
20241126,132200,210319872,1606,1607,1607,1606,40
|
|
20241126,132100,210255619,1612,1612,1612,1612,0
|
|
20241126,132000,210255619,1612,1612,1612,1612,0
|
|
20241126,131900,210255619,1612,1612,1612,1612,1000
|
|
20241126,131800,208643619,1612,1612,1612,1612,1000
|
|
20241126,131700,207031619,1612,1612,1612,1612,1000
|
|
20241126,131600,205419619,1612,1612,1612,1612,0
|
|
20241126,131500,205419619,1612,1611,1612,1611,30
|
|
20241126,131400,205371285,1610,1610,1610,1610,50
|
|
20241126,131300,205290785,1611,1611,1611,1611,22
|
|
20241126,131200,205255343,1611,1611,1611,1611,500
|
|
20241126,131100,204449843,1611,1611,1611,1611,505
|
|
20241126,131000,203636288,1610,1610,1610,1610,500
|
|
20241126,130900,202831288,1610,1610,1610,1610,1000
|
|
20241126,130800,201221288,1610,1610,1610,1610,10
|
|
20241126,130700,201205188,1610,1610,1610,1610,0
|
|
20241126,130600,201205188,1610,1610,1610,1610,13
|
|
20241126,130500,201184258,1610,1610,1610,1610,0
|
|
20241126,130400,201184258,1610,1610,1610,1610,1
|
|
20241126,130300,201182648,1609,1609,1609,1609,400
|
|
20241126,130200,200539048,1609,1609,1609,1609,3
|
|
20241126,130100,200534221,1609,1609,1609,1609,14
|
|
20241126,130000,200511695,1604,1604,1604,1604,56
|
|
20241126,125900,200421871,1605,1605,1605,1605,2
|
|
20241126,125800,200418661,1604,1604,1604,1604,0
|
|
20241126,125700,200418661,1604,1606,1606,1604,160
|
|
20241126,125600,200162015,1605,1606,1606,1605,93
|
|
20241126,125500,200012719,1609,1604,1609,1604,1001
|
|
20241126,125400,198407110,1604,1604,1604,1604,0
|
|
20241126,125300,198407110,1604,1604,1604,1604,973
|
|
20241126,125200,196846418,1609,1609,1609,1609,1
|
|
20241126,125100,196844809,1604,1604,1604,1604,0
|
|
20241126,125000,196844809,1604,1604,1604,1604,9
|
|
20241126,124900,196830373,1605,1605,1605,1605,106
|
|
20241126,124800,196660243,1608,1608,1608,1608,0
|
|
20241126,124700,196660243,1608,1608,1608,1608,0
|
|
20241126,124600,196660243,1608,1608,1608,1608,0
|
|
20241126,124500,196660243,1608,1605,1608,1605,52
|
|
20241126,124400,196576780,1609,1609,1609,1609,1
|
|
20241126,124300,196575171,1605,1605,1605,1605,0
|
|
20241126,124200,196575171,1605,1605,1605,1605,41
|
|
20241126,124100,196509366,1605,1605,1605,1605,1649
|
|
20241126,124000,193862721,1605,1605,1605,1605,0
|
|
20241126,123900,193862721,1605,1605,1605,1605,50
|
|
20241126,123800,193782471,1605,1605,1605,1605,0
|
|
20241126,123700,193782471,1605,1605,1605,1605,0
|
|
20241126,123600,193782471,1605,1605,1605,1605,0
|
|
20241126,123500,193782471,1605,1605,1605,1605,10
|
|
20241126,123400,193766421,1604,1604,1604,1604,0
|
|
20241126,123300,193766421,1604,1604,1604,1604,0
|
|
20241126,123200,193766421,1604,1604,1604,1604,0
|
|
20241126,123100,193766421,1604,1604,1604,1604,0
|
|
20241126,123000,193766421,1604,1604,1604,1604,0
|
|
20241126,122900,193766421,1604,1604,1604,1604,225
|
|
20241126,122800,193405521,1605,1605,1605,1605,1
|
|
20241126,122700,193403916,1609,1609,1609,1609,1
|
|
20241126,122600,193402307,1605,1605,1605,1605,0
|
|
20241126,122500,193402307,1605,1605,1605,1605,0
|
|
20241126,122400,193402307,1605,1605,1605,1605,0
|
|
20241126,122300,193402307,1605,1605,1605,1605,45
|
|
20241126,122200,193330082,1605,1605,1605,1605,0
|
|
20241126,122100,193330082,1605,1605,1605,1605,388
|
|
20241126,122000,192707342,1605,1605,1605,1605,0
|
|
20241126,121900,192707342,1605,1605,1605,1605,0
|
|
20241126,121800,192707342,1605,1605,1605,1605,0
|
|
20241126,121700,192707342,1605,1605,1605,1605,221
|
|
20241126,121600,192352637,1609,1609,1609,1609,0
|
|
20241126,121500,192352637,1609,1609,1609,1609,0
|
|
20241126,121400,192352637,1609,1609,1609,1609,5
|
|
20241126,121300,192344592,1609,1609,1609,1609,0
|
|
20241126,121200,192344592,1609,1609,1609,1609,20
|
|
20241126,121100,192312412,1609,1609,1609,1609,0
|
|
20241126,121000,192312412,1609,1609,1609,1609,0
|
|
20241126,120900,192312412,1609,1609,1609,1609,0
|
|
20241126,120800,192312412,1609,1609,1609,1609,0
|
|
20241126,120700,192312412,1609,1609,1609,1609,3
|
|
20241126,120600,192307585,1604,1604,1604,1604,0
|
|
20241126,120500,192307585,1604,1604,1604,1604,0
|
|
20241126,120400,192307585,1604,1604,1604,1604,160
|
|
20241126,120300,192050945,1609,1609,1609,1609,0
|
|
20241126,120200,192050945,1609,1609,1609,1609,0
|
|
20241126,120100,192050945,1609,1609,1609,1609,0
|
|
20241126,120000,192050945,1609,1604,1609,1604,2
|
|
20241126,115900,192047732,1604,1604,1604,1604,0
|
|
20241126,115800,192047732,1604,1604,1604,1604,0
|
|
20241126,115700,192047732,1604,1605,1605,1604,65
|
|
20241126,115600,191943467,1605,1605,1605,1605,100
|
|
20241126,115500,191782967,1604,1605,1605,1604,63
|
|
20241126,115400,191681914,1607,1607,1607,1607,1
|
|
20241126,115300,191680307,1609,1609,1609,1609,1
|
|
20241126,115200,191678698,1609,1609,1609,1609,0
|
|
20241126,115100,191678698,1609,1609,1609,1609,0
|
|
20241126,115000,191678698,1609,1609,1609,1609,0
|
|
20241126,114900,191678698,1609,1609,1609,1609,0
|
|
20241126,114800,191678698,1609,1609,1609,1609,0
|
|
20241126,114700,191678698,1609,1603,1609,1603,2
|
|
20241126,114600,191675486,1603,1603,1603,1603,0
|
|
20241126,114500,191675486,1603,1603,1603,1603,0
|
|
20241126,114400,191675486,1603,1604,1604,1603,158
|
|
20241126,114300,191422154,1604,1604,1604,1604,87
|
|
20241126,114200,191282606,1604,1604,1604,1604,0
|
|
20241126,114100,191282606,1604,1604,1604,1604,0
|
|
20241126,114000,191282606,1604,1604,1604,1604,500
|
|
20241126,113900,190480606,1609,1609,1609,1609,0
|
|
20241126,113800,190480606,1609,1609,1609,1609,0
|
|
20241126,113700,190480606,1609,1609,1609,1609,1
|
|
20241126,113600,190478997,1604,1605,1605,1604,1000
|
|
20241126,113500,188874475,1610,1610,1610,1610,0
|
|
20241126,113400,188874475,1610,1610,1610,1610,0
|
|
20241126,113300,188874475,1610,1610,1610,1610,0
|
|
20241126,113200,188874475,1610,1610,1610,1610,0
|
|
20241126,113100,188874475,1610,1610,1610,1610,0
|
|
20241126,113000,188874475,1610,1610,1610,1610,0
|
|
20241126,112900,188874475,1610,1610,1610,1610,0
|
|
20241126,112800,188874475,1610,1610,1610,1610,0
|
|
20241126,112700,188874475,1610,1610,1610,1610,1000
|
|
20241126,112600,187264475,1610,1610,1610,1610,1
|
|
20241126,112500,187262865,1604,1604,1604,1604,0
|
|
20241126,112400,187262865,1604,1604,1604,1604,0
|
|
20241126,112300,187262865,1604,1604,1604,1604,0
|
|
20241126,112200,187262865,1604,1603,1604,1603,31
|
|
20241126,112100,187213161,1604,1604,1604,1604,0
|
|
20241126,112000,187213161,1604,1604,1604,1604,0
|
|
20241126,111900,187213161,1604,1604,1604,1604,470
|
|
20241126,111800,186459281,1604,1604,1604,1604,155
|
|
20241126,111700,186210661,1604,1604,1604,1604,1
|
|
20241126,111600,186209057,1610,1610,1610,1610,1
|
|
20241126,111500,186207447,1610,1610,1610,1610,0
|
|
20241126,111400,186207447,1610,1610,1610,1610,0
|
|
20241126,111300,186207447,1610,1610,1610,1610,0
|
|
20241126,111200,186207447,1610,1610,1610,1604,3
|
|
20241126,111100,186202623,1604,1604,1604,1604,0
|
|
20241126,111000,186202623,1604,1604,1604,1604,0
|
|
20241126,110900,186202623,1604,1604,1604,1604,255
|
|
20241126,110800,185793603,1610,1610,1610,1610,0
|
|
20241126,110700,185793603,1610,1610,1610,1610,0
|
|
20241126,110600,185793603,1610,1610,1610,1610,0
|
|
20241126,110500,185793603,1610,1610,1610,1610,1
|
|
20241126,110400,185791993,1610,1604,1610,1604,195
|
|
20241126,110300,185479171,1610,1610,1610,1610,1
|
|
20241126,110200,185477561,1604,1604,1604,1604,0
|
|
20241126,110100,185477561,1604,1604,1604,1604,0
|
|
20241126,110000,185477561,1604,1604,1604,1604,1
|
|
20241126,105900,185475957,1604,1605,1605,1604,59
|
|
20241126,105800,185381269,1604,1604,1604,1604,11
|
|
20241126,105700,185363625,1604,1608,1610,1604,95
|
|
20241126,105600,185211079,1608,1609,1609,1607,24
|
|
20241126,105500,185172477,1610,1610,1610,1610,0
|
|
20241126,105400,185172477,1610,1610,1610,1610,0
|
|
20241126,105300,185172477,1610,1610,1610,1610,0
|
|
20241126,105200,185172477,1610,1604,1610,1604,167
|
|
20241126,105100,184904579,1610,1610,1610,1610,0
|
|
20241126,105000,184904579,1610,1610,1610,1610,0
|
|
20241126,104900,184904579,1610,1610,1610,1610,0
|
|
20241126,104800,184904579,1610,1610,1610,1610,0
|
|
20241126,104700,184904579,1610,1610,1610,1610,0
|
|
20241126,104600,184904579,1610,1610,1610,1610,0
|
|
20241126,104500,184904579,1610,1610,1610,1610,0
|
|
20241126,104400,184904579,1610,1602,1610,1602,6
|
|
20241126,104300,184894927,1611,1611,1611,1611,0
|
|
20241126,104200,184894927,1611,1611,1611,1611,0
|
|
20241126,104100,184894927,1611,1611,1611,1611,0
|
|
20241126,104000,184894927,1611,1611,1611,1611,10
|
|
20241126,103900,184878817,1611,1611,1611,1611,100
|
|
20241126,103800,184717717,1611,1611,1611,1611,5
|
|
20241126,103700,184709662,1611,1611,1611,1611,0
|
|
20241126,103600,184709662,1611,1611,1611,1611,5
|
|
20241126,103500,184701607,1602,1611,1611,1602,6
|
|
20241126,103400,184691950,1602,1602,1602,1601,12260
|
|
20241126,103300,165051431,1602,1601,1602,1601,2
|
|
20241126,103200,165048228,1605,1605,1605,1605,12854
|
|
20241126,103100,144417558,1605,1601,1605,1601,2152
|
|
20241126,103000,140963602,1602,1602,1605,1602,193
|
|
20241126,102900,140654401,1601,1602,1602,1601,1004
|
|
20241126,102800,139046580,1602,1602,1602,1602,87
|
|
20241126,102700,138907206,1602,1605,1605,1602,351
|
|
20241126,102600,138344001,1602,1605,1605,1602,102
|
|
20241126,102500,138180297,1613,1613,1613,1613,0
|
|
20241126,102400,138180297,1613,1613,1613,1613,0
|
|
20241126,102300,138180297,1613,1613,1613,1613,0
|
|
20241126,102200,138180297,1613,1605,1613,1601,1592
|
|
20241126,102100,135630043,1605,1605,1605,1602,594
|
|
20241126,102000,134678176,1605,1605,1605,1605,971
|
|
20241126,101900,133119721,1602,1602,1602,1602,1
|
|
20241126,101800,133118119,1613,1610,1613,1610,50
|
|
20241126,101700,133037529,1602,1602,1602,1602,1
|
|
20241126,101600,133035927,1605,1605,1605,1605,0
|
|
20241126,101500,133035927,1605,1608,1608,1605,10000
|
|
20241126,101400,116982630,1608,1608,1608,1608,62
|
|
20241126,101300,116882934,1613,1613,1613,1613,0
|
|
20241126,101200,116882934,1613,1613,1613,1613,0
|
|
20241126,101100,116882934,1613,1613,1613,1613,0
|
|
20241126,101000,116882934,1613,1606,1613,1605,2905
|
|
20241126,100900,112219151,1613,1607,1613,1607,1005
|
|
20241126,100800,110604086,1607,1607,1607,1607,99
|
|
20241126,100700,110444993,1613,1610,1613,1610,505
|
|
20241126,100600,109631628,1606,1606,1606,1606,0
|
|
20241126,100500,109631628,1606,1606,1606,1606,70
|
|
20241126,100400,109519208,1606,1613,1613,1606,4200
|
|
20241126,100300,102772608,1614,1614,1614,1614,0
|
|
20241126,100200,102772608,1614,1614,1614,1614,21
|
|
20241126,100100,102738714,1614,1606,1614,1606,2334
|
|
20241126,100000,98976469,1613,1612,1613,1612,500
|
|
20241126,095900,98170230,1601,1605,1605,1601,475
|
|
20241126,095800,97408408,1614,1614,1614,1614,0
|
|
20241126,095700,97408408,1614,1614,1614,1614,0
|
|
20241126,095600,97408408,1614,1614,1614,1614,0
|
|
20241126,095500,97408408,1614,1600,1614,1600,1938
|
|
20241126,095400,94301050,1600,1603,1603,1600,6004
|
|
20241126,095300,84683092,1602,1604,1604,1602,4
|
|
20241126,095200,84676680,1603,1605,1605,1603,2230
|
|
20241126,095100,81101786,1603,1603,1603,1603,1
|
|
20241126,095000,81100183,1603,1606,1606,1603,1081
|
|
20241126,094900,79366343,1606,1606,1606,1606,2
|
|
20241126,094800,79363131,1613,1613,1613,1613,0
|
|
20241126,094700,79363131,1613,1613,1613,1613,50
|
|
20241126,094600,79282481,1604,1606,1606,1604,300
|
|
20241126,094500,78801279,1604,1607,1607,1604,542
|
|
20241126,094400,77930468,1608,1610,1610,1604,92
|
|
20241126,094300,77782885,1613,1613,1613,1613,51
|
|
20241126,094200,77700622,1613,1613,1613,1613,41
|
|
20241126,094100,77634489,1613,1613,1613,1613,11
|
|
20241126,094000,77616746,1613,1613,1613,1613,200
|
|
20241126,093900,77294146,1614,1614,1614,1614,1
|
|
20241126,093800,77292532,1604,1614,1614,1604,3603
|
|
20241126,093700,71497937,1611,1611,1611,1611,238
|
|
20241126,093600,71114519,1613,1613,1613,1613,1
|
|
20241126,093500,71112906,1614,1615,1615,1614,4022
|
|
20241126,093400,64620636,1618,1618,1618,1618,1
|
|
20241126,093300,64619018,1618,1614,1618,1614,183
|
|
20241126,093200,64323652,1614,1615,1618,1614,6518
|
|
20241126,093100,53798585,1618,1617,1618,1617,303
|
|
20241126,093000,53308355,1617,1618,1618,1617,201
|
|
20241126,092900,52983138,1618,1618,1618,1618,1
|
|
20241126,092800,52981520,1618,1615,1618,1612,997
|
|
20241126,092700,51374078,1616,1618,1618,1613,5802
|
|
20241126,092600,41990335,1620,1620,1620,1620,1
|
|
20241126,092500,41988715,1620,1621,1621,1613,54
|
|
20241126,092400,41901593,1626,1626,1626,1626,0
|
|
20241126,092300,41901593,1626,1626,1626,1626,1
|
|
20241126,092200,41899967,1629,1629,1629,1629,1
|
|
20241126,092100,41898338,1636,1636,1636,1636,1
|
|
20241126,092000,41896702,1636,1620,1636,1620,301
|
|
20241126,091900,41407896,1620,1620,1620,1620,1
|
|
20241126,091800,41406276,1610,1636,1636,1610,4836
|
|
20241126,091700,33593242,1620,1636,1636,1620,3634
|
|
20241126,091600,27706146,1620,1637,1637,1620,2286
|
|
20241126,091500,24002325,1637,1631,1637,1631,81
|
|
20241126,091400,23870154,1621,1638,1638,1621,3744
|
|
20241126,091300,17771426,1631,1638,1638,1631,312
|
|
20241126,091200,17261933,1639,1639,1639,1639,0
|
|
20241126,091100,17261933,1639,1639,1639,1639,1
|
|
20241126,091000,17260294,1639,1633,1639,1633,88
|
|
20241126,090900,17116584,1640,1640,1640,1640,1
|
|
20241126,090800,17114944,1640,1636,1640,1636,159
|
|
20241126,090700,16854816,1636,1634,1636,1634,966
|
|
20241126,090600,15275834,1633,1635,1635,1633,101
|
|
20241126,090500,15110899,1635,1633,1635,1633,121
|
|
20241126,090400,14913304,1630,1630,1632,1630,1259
|
|
20241126,090300,12859185,1630,1620,1630,1620,2386
|
|
20241126,090200,8973895,1621,1630,1630,1621,3273
|
|
20241126,090100,3668353,1630,1630,1630,1630,1
|
|
20241126,090000,3666723,1621,1629,1630,1621,1683
|