604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190100,196493540,1633,1633,1633,1633,2997
|
|
20241128,190000,196493540,1633,1633,1633,1633,0
|
|
20241128,185900,196493540,1633,1633,1633,1633,0
|
|
20241128,185800,196493540,1633,1633,1633,1633,0
|
|
20241128,185700,196493540,1633,1633,1633,1633,0
|
|
20241128,185600,196493540,1633,1633,1633,1633,0
|
|
20241128,185500,196493540,1633,1633,1633,1633,0
|
|
20241128,185400,196493540,1633,1633,1633,1633,0
|
|
20241128,185300,196493540,1633,1633,1633,1633,0
|
|
20241128,185200,196493540,1633,1633,1633,1633,0
|
|
20241128,185100,196493540,1633,1633,1633,1633,0
|
|
20241128,185000,196493540,1633,1633,1633,1633,0
|
|
20241128,184900,196493540,1633,1633,1633,1633,0
|
|
20241128,184800,196493540,1633,1633,1633,1633,0
|
|
20241128,184700,196493540,1633,1633,1633,1633,0
|
|
20241128,184600,196493540,1633,1633,1633,1633,0
|
|
20241128,184500,196493540,1633,1633,1633,1633,0
|
|
20241128,184400,196493540,1633,1633,1633,1633,0
|
|
20241128,184300,196493540,1633,1633,1633,1633,0
|
|
20241128,184200,196493540,1633,1633,1633,1633,0
|
|
20241128,184100,196493540,1633,1633,1633,1633,0
|
|
20241128,184000,196493540,1633,1633,1633,1633,0
|
|
20241128,183900,196493540,1633,1633,1633,1633,0
|
|
20241128,183800,196493540,1633,1633,1633,1633,0
|
|
20241128,183700,196493540,1633,1633,1633,1633,0
|
|
20241128,183600,196493540,1633,1633,1633,1633,0
|
|
20241128,183500,196493540,1633,1633,1633,1633,0
|
|
20241128,183400,196493540,1633,1633,1633,1633,0
|
|
20241128,183300,196493540,1633,1633,1633,1633,0
|
|
20241128,183200,196493540,1633,1633,1633,1633,0
|
|
20241128,183100,196493540,1633,1633,1633,1633,2997
|
|
20241128,183000,196493540,1633,1633,1633,1633,0
|
|
20241128,182900,196493540,1633,1633,1633,1633,0
|
|
20241128,182800,196493540,1633,1633,1633,1633,0
|
|
20241128,182700,196493540,1633,1633,1633,1633,0
|
|
20241128,182600,196493540,1633,1633,1633,1633,0
|
|
20241128,182500,196493540,1633,1633,1633,1633,0
|
|
20241128,182400,196493540,1633,1633,1633,1633,0
|
|
20241128,182300,196493540,1633,1633,1633,1633,0
|
|
20241128,182200,196493540,1633,1633,1633,1633,0
|
|
20241128,182100,196493540,1633,1633,1633,1633,0
|
|
20241128,182000,196493540,1633,1633,1633,1633,0
|
|
20241128,181900,196493540,1633,1633,1633,1633,0
|
|
20241128,181800,196493540,1633,1633,1633,1633,0
|
|
20241128,181700,196493540,1633,1633,1633,1633,0
|
|
20241128,181600,196493540,1633,1633,1633,1633,0
|
|
20241128,181500,196493540,1633,1633,1633,1633,0
|
|
20241128,181400,196493540,1633,1633,1633,1633,0
|
|
20241128,181300,196493540,1633,1633,1633,1633,0
|
|
20241128,181200,196493540,1633,1633,1633,1633,0
|
|
20241128,181100,196493540,1633,1633,1633,1633,0
|
|
20241128,181000,196493540,1633,1633,1633,1633,0
|
|
20241128,180900,196493540,1633,1633,1633,1633,0
|
|
20241128,180800,196493540,1633,1633,1633,1633,0
|
|
20241128,180700,196493540,1633,1633,1633,1633,0
|
|
20241128,180600,196493540,1633,1633,1633,1633,0
|
|
20241128,180500,196493540,1633,1633,1633,1633,0
|
|
20241128,180400,196493540,1633,1633,1633,1633,0
|
|
20241128,180300,196493540,1633,1633,1633,1633,0
|
|
20241128,180200,196493540,1633,1633,1633,1633,0
|
|
20241128,180100,196493540,1633,1633,1633,1633,2997
|
|
20241128,180000,196493540,1633,1633,1633,1633,0
|
|
20241128,175900,196493540,1633,1633,1633,1633,0
|
|
20241128,175800,196493540,1633,1633,1633,1633,0
|
|
20241128,175700,196493540,1633,1633,1633,1633,0
|
|
20241128,175600,196493540,1633,1633,1633,1633,0
|
|
20241128,175500,196493540,1633,1633,1633,1633,0
|
|
20241128,175400,196493540,1633,1633,1633,1633,0
|
|
20241128,175300,196493540,1633,1633,1633,1633,0
|
|
20241128,175200,196493540,1633,1633,1633,1633,0
|
|
20241128,175100,196493540,1633,1633,1633,1633,0
|
|
20241128,175000,196493540,1633,1633,1633,1633,0
|
|
20241128,174900,196493540,1633,1633,1633,1633,0
|
|
20241128,174800,196493540,1633,1633,1633,1633,0
|
|
20241128,174700,196493540,1633,1633,1633,1633,0
|
|
20241128,174600,196493540,1633,1633,1633,1633,0
|
|
20241128,174500,196493540,1633,1633,1633,1633,0
|
|
20241128,174400,196493540,1633,1633,1633,1633,0
|
|
20241128,174300,196493540,1633,1633,1633,1633,0
|
|
20241128,174200,196493540,1633,1633,1633,1633,0
|
|
20241128,174100,196493540,1633,1633,1633,1633,0
|
|
20241128,174000,196493540,1633,1633,1633,1633,0
|
|
20241128,173900,196493540,1633,1633,1633,1633,0
|
|
20241128,173800,196493540,1633,1633,1633,1633,0
|
|
20241128,173700,196493540,1633,1633,1633,1633,0
|
|
20241128,173600,196493540,1633,1633,1633,1633,0
|
|
20241128,173500,196493540,1633,1633,1633,1633,0
|
|
20241128,173400,196493540,1633,1633,1633,1633,0
|
|
20241128,173300,196493540,1633,1633,1633,1633,0
|
|
20241128,173200,196493540,1633,1633,1633,1633,0
|
|
20241128,173100,196493540,1633,1633,1633,1633,2997
|
|
20241128,173000,196493540,1633,1633,1633,1633,0
|
|
20241128,172900,196493540,1633,1633,1633,1633,0
|
|
20241128,172800,196493540,1633,1633,1633,1633,0
|
|
20241128,172700,196493540,1633,1633,1633,1633,0
|
|
20241128,172600,196493540,1633,1633,1633,1633,0
|
|
20241128,172500,196493540,1633,1633,1633,1633,0
|
|
20241128,172400,196493540,1633,1633,1633,1633,0
|
|
20241128,172300,196493540,1633,1633,1633,1633,0
|
|
20241128,172200,196493540,1633,1633,1633,1633,0
|
|
20241128,172100,196493540,1633,1633,1633,1633,0
|
|
20241128,172000,196493540,1633,1633,1633,1633,0
|
|
20241128,171900,196493540,1633,1633,1633,1633,0
|
|
20241128,171800,196493540,1633,1633,1633,1633,0
|
|
20241128,171700,196493540,1633,1633,1633,1633,0
|
|
20241128,171600,196493540,1633,1633,1633,1633,0
|
|
20241128,171500,196493540,1633,1633,1633,1633,0
|
|
20241128,171400,196493540,1633,1633,1633,1633,0
|
|
20241128,171300,196493540,1633,1633,1633,1633,0
|
|
20241128,171200,196493540,1633,1633,1633,1633,0
|
|
20241128,171100,196493540,1633,1633,1633,1633,0
|
|
20241128,171000,196493540,1633,1633,1633,1633,0
|
|
20241128,170900,196493540,1633,1633,1633,1633,0
|
|
20241128,170800,196493540,1633,1633,1633,1633,0
|
|
20241128,170700,196493540,1633,1633,1633,1633,0
|
|
20241128,170600,196493540,1633,1633,1633,1633,0
|
|
20241128,170500,196493540,1633,1633,1633,1633,0
|
|
20241128,170400,196493540,1633,1633,1633,1633,0
|
|
20241128,170300,196493540,1633,1633,1633,1633,0
|
|
20241128,170200,196493540,1633,1633,1633,1633,0
|
|
20241128,170100,196493540,1633,1633,1633,1633,2997
|
|
20241128,170000,196493540,1633,1633,1633,1633,0
|
|
20241128,165900,196493540,1633,1633,1633,1633,0
|
|
20241128,165800,196493540,1633,1633,1633,1633,0
|
|
20241128,165700,196493540,1633,1633,1633,1633,0
|
|
20241128,165600,196493540,1633,1633,1633,1633,0
|
|
20241128,165500,196493540,1633,1633,1633,1633,0
|
|
20241128,165400,196493540,1633,1633,1633,1633,0
|
|
20241128,165300,196493540,1633,1633,1633,1633,0
|
|
20241128,165200,196493540,1633,1633,1633,1633,0
|
|
20241128,165100,196493540,1633,1633,1633,1633,0
|
|
20241128,165000,196493540,1633,1633,1633,1633,0
|
|
20241128,164900,196493540,1633,1633,1633,1633,0
|
|
20241128,164800,196493540,1633,1633,1633,1633,0
|
|
20241128,164700,196493540,1633,1633,1633,1633,0
|
|
20241128,164600,196493540,1633,1633,1633,1633,0
|
|
20241128,164500,196493540,1633,1633,1633,1633,0
|
|
20241128,164400,196493540,1633,1633,1633,1633,0
|
|
20241128,164300,196493540,1633,1633,1633,1633,0
|
|
20241128,164200,196493540,1633,1633,1633,1633,0
|
|
20241128,164100,196493540,1633,1633,1633,1633,0
|
|
20241128,164000,196493540,1633,1633,1633,1633,0
|
|
20241128,163900,196493540,1633,1633,1633,1633,0
|
|
20241128,163800,196493540,1633,1633,1633,1633,0
|
|
20241128,163700,196493540,1633,1633,1633,1633,0
|
|
20241128,163600,196493540,1633,1633,1633,1633,0
|
|
20241128,163500,196493540,1633,1633,1633,1633,0
|
|
20241128,163400,196493540,1633,1633,1633,1633,0
|
|
20241128,163300,196493540,1633,1633,1633,1633,0
|
|
20241128,163200,196493540,1633,1633,1633,1633,0
|
|
20241128,163100,196493540,1633,1633,1633,1633,2997
|
|
20241128,163000,196493540,1633,1633,1633,1633,0
|
|
20241128,162900,196493540,1633,1633,1633,1633,0
|
|
20241128,162800,196493540,1633,1633,1633,1633,0
|
|
20241128,162700,196493540,1633,1633,1633,1633,0
|
|
20241128,162600,196493540,1633,1633,1633,1633,0
|
|
20241128,162500,196493540,1633,1633,1633,1633,0
|
|
20241128,162400,196493540,1633,1633,1633,1633,0
|
|
20241128,162300,196493540,1633,1633,1633,1633,0
|
|
20241128,162200,196493540,1633,1633,1633,1633,0
|
|
20241128,162100,196493540,1633,1633,1633,1633,0
|
|
20241128,162000,196493540,1633,1633,1633,1633,0
|
|
20241128,161900,196493540,1633,1633,1633,1633,0
|
|
20241128,161800,196493540,1633,1633,1633,1633,0
|
|
20241128,161700,196493540,1633,1633,1633,1633,0
|
|
20241128,161600,196493540,1633,1633,1633,1633,0
|
|
20241128,161500,196493540,1633,1633,1633,1633,0
|
|
20241128,161400,196493540,1633,1633,1633,1633,0
|
|
20241128,161300,196493540,1633,1633,1633,1633,0
|
|
20241128,161200,196493540,1633,1633,1633,1633,0
|
|
20241128,161100,196493540,1633,1633,1633,1633,0
|
|
20241128,161000,196493540,1633,1633,1633,1633,0
|
|
20241128,160900,196493540,1633,1633,1633,1633,0
|
|
20241128,160800,196493540,1633,1633,1633,1633,0
|
|
20241128,160700,196493540,1633,1633,1633,1633,0
|
|
20241128,160600,196493540,1633,1633,1633,1633,0
|
|
20241128,160500,196493540,1633,1633,1633,1633,0
|
|
20241128,160400,196493540,1633,1633,1633,1633,0
|
|
20241128,160300,196493540,1633,1633,1633,1633,0
|
|
20241128,160200,196493540,1633,1633,1633,1633,0
|
|
20241128,160100,196493540,1633,1633,1633,1633,2997
|
|
20241128,160000,196493540,1633,1633,1633,1633,0
|
|
20241128,155900,196493540,1633,1633,1633,1633,0
|
|
20241128,155800,196493540,1633,1633,1633,1633,0
|
|
20241128,155700,196493540,1633,1633,1633,1633,0
|
|
20241128,155600,196493540,1633,1633,1633,1633,0
|
|
20241128,155500,196493540,1633,1633,1633,1633,0
|
|
20241128,155400,196493540,1633,1633,1633,1633,0
|
|
20241128,155300,196493540,1633,1633,1633,1633,0
|
|
20241128,155200,196493540,1633,1633,1633,1633,0
|
|
20241128,155100,196493540,1633,1633,1633,1633,0
|
|
20241128,155000,196493540,1633,1633,1633,1633,0
|
|
20241128,154900,196493540,1633,1633,1633,1633,0
|
|
20241128,154800,196493540,1633,1633,1633,1633,0
|
|
20241128,154700,196493540,1633,1633,1633,1633,0
|
|
20241128,154600,196493540,1633,1633,1633,1633,0
|
|
20241128,154500,196493540,1633,1633,1633,1633,0
|
|
20241128,154400,196493540,1633,1633,1633,1633,0
|
|
20241128,154300,196493540,1633,1633,1633,1633,0
|
|
20241128,154200,196493540,1633,1633,1633,1633,0
|
|
20241128,154100,196493540,1633,1633,1633,1633,0
|
|
20241128,154000,196493540,1633,1633,1633,1633,0
|
|
20241128,153900,196493540,1633,1633,1633,1633,0
|
|
20241128,153800,196493540,1633,1633,1633,1633,0
|
|
20241128,153700,196493540,1633,1633,1633,1633,0
|
|
20241128,153600,196493540,1633,1633,1633,1633,0
|
|
20241128,153500,196493540,1633,1633,1633,1633,0
|
|
20241128,153400,196493540,1633,1633,1633,1633,0
|
|
20241128,153300,196493540,1633,1633,1633,1633,0
|
|
20241128,153200,196493540,1633,1633,1633,1633,0
|
|
20241128,153100,196493540,1633,1633,1633,1633,2997
|
|
20241128,153000,196493540,1633,1633,1633,1633,2997
|
|
20241128,152900,191599439,1639,1639,1639,1639,0
|
|
20241128,152800,191599439,1639,1639,1639,1639,0
|
|
20241128,152700,191599439,1639,1639,1639,1639,0
|
|
20241128,152600,191599439,1639,1639,1639,1639,0
|
|
20241128,152500,191599439,1639,1639,1639,1639,0
|
|
20241128,152400,191599439,1639,1639,1639,1639,0
|
|
20241128,152300,191599439,1639,1639,1639,1639,0
|
|
20241128,152200,191599439,1639,1639,1639,1639,0
|
|
20241128,152100,191599439,1639,1639,1639,1639,0
|
|
20241128,152000,191599439,1639,1639,1639,1639,0
|
|
20241128,151900,191599439,1639,1635,1639,1635,33
|
|
20241128,151800,191545480,1639,1638,1639,1635,177
|
|
20241128,151700,191255760,1638,1638,1638,1638,4
|
|
20241128,151600,191249208,1639,1639,1639,1639,0
|
|
20241128,151500,191249208,1639,1639,1639,1639,0
|
|
20241128,151400,191249208,1639,1639,1639,1639,23
|
|
20241128,151300,191211511,1639,1639,1639,1639,24
|
|
20241128,151200,191172175,1639,1639,1639,1639,12
|
|
20241128,151100,191152507,1639,1639,1639,1639,0
|
|
20241128,151000,191152507,1639,1639,1639,1639,131
|
|
20241128,150900,190937798,1639,1639,1639,1639,3
|
|
20241128,150800,190932881,1639,1637,1639,1637,2
|
|
20241128,150700,190929605,1637,1637,1637,1637,8
|
|
20241128,150600,190916509,1640,1640,1640,1640,0
|
|
20241128,150500,190916509,1640,1640,1640,1640,0
|
|
20241128,150400,190916509,1640,1640,1640,1640,0
|
|
20241128,150300,190916509,1640,1640,1640,1640,1
|
|
20241128,150200,190914869,1634,1634,1634,1634,198
|
|
20241128,150100,190591337,1634,1635,1635,1634,3519
|
|
20241128,150000,184841184,1636,1640,1640,1636,545
|
|
20241128,145900,183949344,1640,1640,1640,1640,0
|
|
20241128,145800,183949344,1640,1640,1640,1640,3
|
|
20241128,145700,183944424,1640,1640,1640,1640,0
|
|
20241128,145600,183944424,1640,1640,1640,1640,0
|
|
20241128,145500,183944424,1640,1640,1640,1640,0
|
|
20241128,145400,183944424,1640,1640,1640,1640,0
|
|
20241128,145300,183944424,1640,1640,1640,1640,2991
|
|
20241128,145200,179039184,1645,1645,1645,1645,0
|
|
20241128,145100,179039184,1645,1645,1645,1645,0
|
|
20241128,145000,179039184,1645,1645,1645,1645,0
|
|
20241128,144900,179039184,1645,1645,1645,1645,0
|
|
20241128,144800,179039184,1645,1645,1645,1645,0
|
|
20241128,144700,179039184,1645,1645,1645,1645,3
|
|
20241128,144600,179034249,1644,1644,1644,1644,0
|
|
20241128,144500,179034249,1644,1644,1644,1644,450
|
|
20241128,144400,178294449,1645,1645,1645,1645,0
|
|
20241128,144300,178294449,1645,1645,1645,1645,0
|
|
20241128,144200,178294449,1645,1645,1645,1645,0
|
|
20241128,144100,178294449,1645,1645,1645,1645,0
|
|
20241128,144000,178294449,1645,1645,1645,1645,0
|
|
20241128,143900,178294449,1645,1645,1645,1645,0
|
|
20241128,143800,178294449,1645,1645,1645,1645,0
|
|
20241128,143700,178294449,1645,1640,1645,1640,101
|
|
20241128,143600,178128804,1640,1640,1640,1640,1966
|
|
20241128,143500,174904564,1645,1645,1645,1645,145
|
|
20241128,143400,174666039,1645,1645,1645,1645,0
|
|
20241128,143300,174666039,1645,1645,1645,1645,0
|
|
20241128,143200,174666039,1645,1645,1645,1645,0
|
|
20241128,143100,174666039,1645,1645,1645,1645,0
|
|
20241128,143000,174666039,1645,1645,1645,1645,0
|
|
20241128,142900,174666039,1645,1645,1645,1645,0
|
|
20241128,142800,174666039,1645,1645,1645,1645,0
|
|
20241128,142700,174666039,1645,1645,1645,1645,0
|
|
20241128,142600,174666039,1645,1645,1645,1645,30
|
|
20241128,142500,174616689,1640,1640,1640,1640,1544
|
|
20241128,142400,172084529,1640,1640,1640,1640,0
|
|
20241128,142300,172084529,1640,1640,1640,1640,2
|
|
20241128,142200,172081249,1645,1645,1645,1645,3
|
|
20241128,142100,172076314,1644,1644,1644,1644,0
|
|
20241128,142000,172076314,1644,1644,1644,1644,3
|
|
20241128,141900,172071382,1645,1645,1645,1645,0
|
|
20241128,141800,172071382,1645,1645,1645,1645,3
|
|
20241128,141700,172066447,1642,1642,1642,1642,351
|
|
20241128,141600,171490105,1640,1640,1640,1640,270
|
|
20241128,141500,171047305,1640,1642,1642,1640,503
|
|
20241128,141400,170222379,1640,1645,1645,1640,1458
|
|
20241128,141300,167830321,1645,1642,1645,1642,453
|
|
20241128,141200,167086486,1645,1645,1649,1645,81
|
|
20241128,141100,166953141,1649,1649,1649,1649,10
|
|
20241128,141000,166936651,1646,1646,1646,1646,0
|
|
20241128,140900,166936651,1646,1646,1646,1646,0
|
|
20241128,140800,166936651,1646,1646,1646,1646,0
|
|
20241128,140700,166936651,1646,1647,1647,1646,2010
|
|
20241128,140600,163628186,1650,1650,1650,1650,0
|
|
20241128,140500,163628186,1650,1650,1650,1650,1
|
|
20241128,140400,163626536,1651,1651,1651,1651,0
|
|
20241128,140300,163626536,1651,1651,1651,1651,0
|
|
20241128,140200,163626536,1651,1651,1651,1651,511
|
|
20241128,140100,162782875,1651,1650,1651,1650,11
|
|
20241128,140000,162764715,1651,1651,1651,1651,9
|
|
20241128,135900,162749856,1650,1650,1650,1650,200
|
|
20241128,135800,162419856,1650,1650,1650,1650,3
|
|
20241128,135700,162414906,1650,1650,1650,1650,0
|
|
20241128,135600,162414906,1650,1650,1650,1650,0
|
|
20241128,135500,162414906,1650,1650,1650,1650,0
|
|
20241128,135400,162414906,1650,1650,1650,1650,0
|
|
20241128,135300,162414906,1650,1648,1650,1648,859
|
|
20241128,135200,160998917,1649,1649,1649,1649,0
|
|
20241128,135100,160998917,1649,1649,1649,1649,0
|
|
20241128,135000,160998917,1649,1649,1649,1649,0
|
|
20241128,134900,160998917,1649,1649,1649,1649,0
|
|
20241128,134800,160998917,1649,1649,1649,1649,4
|
|
20241128,134700,160992321,1646,1646,1646,1646,0
|
|
20241128,134600,160992321,1646,1646,1646,1646,0
|
|
20241128,134500,160992321,1646,1649,1649,1646,551
|
|
20241128,134400,160083725,1651,1651,1651,1651,0
|
|
20241128,134300,160083725,1651,1651,1651,1651,0
|
|
20241128,134200,160083725,1651,1651,1651,1651,0
|
|
20241128,134100,160083725,1651,1651,1651,1651,20
|
|
20241128,134000,160050705,1654,1654,1654,1654,0
|
|
20241128,133900,160050705,1654,1654,1654,1654,0
|
|
20241128,133800,160050705,1654,1654,1654,1653,175
|
|
20241128,133700,159761421,1654,1654,1654,1654,47
|
|
20241128,133600,159683683,1653,1650,1653,1650,2321
|
|
20241128,133500,155853948,1650,1646,1650,1646,4896
|
|
20241128,133400,147786728,1645,1645,1645,1645,2210
|
|
20241128,133300,144151278,1645,1643,1645,1643,103
|
|
20241128,133200,143982043,1645,1643,1645,1643,4124
|
|
20241128,133100,137206120,1643,1643,1643,1643,9
|
|
20241128,133000,137191333,1642,1644,1644,1642,1169
|
|
20241128,132900,135270116,1644,1642,1644,1642,4477
|
|
20241128,132800,127918808,1642,1642,1642,1642,0
|
|
20241128,132700,127918808,1642,1642,1642,1642,3
|
|
20241128,132600,127913882,1642,1642,1642,1642,0
|
|
20241128,132500,127913882,1642,1642,1642,1642,0
|
|
20241128,132400,127913882,1642,1642,1642,1642,6
|
|
20241128,132300,127904030,1642,1642,1642,1642,3
|
|
20241128,132200,127899104,1642,1642,1642,1642,7
|
|
20241128,132100,127887610,1640,1640,1640,1640,0
|
|
20241128,132000,127887610,1640,1640,1640,1640,9
|
|
20241128,131900,127872850,1640,1640,1640,1640,305
|
|
20241128,131800,127372650,1640,1640,1640,1640,0
|
|
20241128,131700,127372650,1640,1640,1640,1640,0
|
|
20241128,131600,127372650,1640,1640,1640,1640,0
|
|
20241128,131500,127372650,1640,1640,1640,1640,113
|
|
20241128,131400,127187330,1640,1640,1640,1640,110
|
|
20241128,131300,127006930,1640,1640,1640,1640,100
|
|
20241128,131200,126842930,1641,1641,1641,1641,0
|
|
20241128,131100,126842930,1641,1641,1641,1641,0
|
|
20241128,131000,126842930,1641,1641,1641,1641,0
|
|
20241128,130900,126842930,1641,1641,1641,1641,0
|
|
20241128,130800,126842930,1641,1641,1641,1641,454
|
|
20241128,130700,126097916,1641,1641,1641,1641,0
|
|
20241128,130600,126097916,1641,1641,1641,1641,200
|
|
20241128,130500,125769716,1640,1640,1640,1640,0
|
|
20241128,130400,125769716,1640,1640,1640,1640,1600
|
|
20241128,130300,123145716,1641,1641,1641,1641,0
|
|
20241128,130200,123145716,1641,1640,1641,1640,101
|
|
20241128,130100,122980075,1641,1641,1641,1641,0
|
|
20241128,130000,122980075,1641,1641,1641,1641,0
|
|
20241128,125900,122980075,1641,1641,1641,1641,0
|
|
20241128,125800,122980075,1641,1641,1641,1641,2
|
|
20241128,125700,122976793,1641,1641,1641,1641,100
|
|
20241128,125600,122812693,1640,1640,1640,1640,587
|
|
20241128,125500,121850013,1641,1641,1641,1641,0
|
|
20241128,125400,121850013,1641,1641,1641,1641,53
|
|
20241128,125300,121763040,1641,1641,1641,1641,0
|
|
20241128,125200,121763040,1641,1641,1641,1641,2
|
|
20241128,125100,121759758,1641,1641,1641,1641,0
|
|
20241128,125000,121759758,1641,1641,1641,1641,1
|
|
20241128,124900,121758117,1640,1640,1640,1640,1952
|
|
20241128,124800,118556837,1640,1637,1640,1637,2714
|
|
20241128,124700,114110615,1637,1637,1637,1635,26
|
|
20241128,124600,114068057,1637,1637,1637,1637,1
|
|
20241128,124500,114066420,1635,1635,1635,1635,60
|
|
20241128,124400,113968320,1636,1636,1636,1636,802
|
|
20241128,124300,112656248,1636,1636,1636,1636,0
|
|
20241128,124200,112656248,1636,1636,1636,1636,10
|
|
20241128,124100,112639888,1636,1636,1636,1636,0
|
|
20241128,124000,112639888,1636,1636,1636,1636,6
|
|
20241128,123900,112630072,1636,1636,1636,1636,45
|
|
20241128,123800,112556452,1636,1636,1636,1636,21
|
|
20241128,123700,112522096,1638,1638,1638,1638,0
|
|
20241128,123600,112522096,1638,1638,1638,1638,0
|
|
20241128,123500,112522096,1638,1638,1638,1638,0
|
|
20241128,123400,112522096,1638,1638,1638,1638,0
|
|
20241128,123300,112522096,1638,1638,1638,1638,0
|
|
20241128,123200,112522096,1638,1638,1638,1638,0
|
|
20241128,123100,112522096,1638,1638,1638,1638,0
|
|
20241128,123000,112522096,1638,1638,1638,1638,0
|
|
20241128,122900,112522096,1638,1638,1638,1638,0
|
|
20241128,122800,112522096,1638,1638,1638,1638,0
|
|
20241128,122700,112522096,1638,1638,1638,1638,0
|
|
20241128,122600,112522096,1638,1638,1638,1638,0
|
|
20241128,122500,112522096,1638,1638,1638,1638,0
|
|
20241128,122400,112522096,1638,1638,1638,1638,0
|
|
20241128,122300,112522096,1638,1638,1638,1638,0
|
|
20241128,122200,112522096,1638,1638,1638,1638,0
|
|
20241128,122100,112522096,1638,1638,1638,1638,0
|
|
20241128,122000,112522096,1638,1638,1638,1638,0
|
|
20241128,121900,112522096,1638,1638,1638,1638,8
|
|
20241128,121800,112508992,1638,1638,1638,1638,0
|
|
20241128,121700,112508992,1638,1638,1638,1638,0
|
|
20241128,121600,112508992,1638,1638,1638,1638,0
|
|
20241128,121500,112508992,1638,1638,1638,1638,0
|
|
20241128,121400,112508992,1638,1638,1638,1638,0
|
|
20241128,121300,112508992,1638,1638,1638,1638,0
|
|
20241128,121200,112508992,1638,1638,1638,1638,0
|
|
20241128,121100,112508992,1638,1638,1638,1638,0
|
|
20241128,121000,112508992,1638,1638,1638,1638,0
|
|
20241128,120900,112508992,1638,1634,1638,1634,25
|
|
20241128,120800,112468062,1634,1638,1638,1634,201
|
|
20241128,120700,112139624,1638,1638,1638,1638,0
|
|
20241128,120600,112139624,1638,1638,1638,1638,2
|
|
20241128,120500,112136348,1638,1638,1638,1638,590
|
|
20241128,120400,111169928,1635,1635,1635,1635,0
|
|
20241128,120300,111169928,1635,1635,1635,1635,0
|
|
20241128,120200,111169928,1635,1635,1635,1635,0
|
|
20241128,120100,111169928,1635,1635,1635,1635,0
|
|
20241128,120000,111169928,1635,1635,1635,1635,0
|
|
20241128,115900,111169928,1635,1635,1635,1635,1099
|
|
20241128,115800,109373063,1635,1635,1635,1635,1
|
|
20241128,115700,109371428,1633,1633,1633,1633,16
|
|
20241128,115600,109345300,1633,1633,1633,1633,0
|
|
20241128,115500,109345300,1633,1633,1633,1633,1010
|
|
20241128,115400,107695970,1633,1633,1633,1633,0
|
|
20241128,115300,107695970,1633,1633,1633,1633,0
|
|
20241128,115200,107695970,1633,1633,1633,1633,257
|
|
20241128,115100,107276289,1638,1638,1638,1638,1
|
|
20241128,115000,107274651,1638,1638,1638,1638,0
|
|
20241128,114900,107274651,1638,1638,1638,1638,0
|
|
20241128,114800,107274651,1638,1638,1638,1638,0
|
|
20241128,114700,107274651,1638,1638,1638,1638,0
|
|
20241128,114600,107274651,1638,1638,1638,1638,0
|
|
20241128,114500,107274651,1638,1638,1638,1638,0
|
|
20241128,114400,107274651,1638,1638,1638,1638,0
|
|
20241128,114300,107274651,1638,1638,1638,1638,0
|
|
20241128,114200,107274651,1638,1638,1638,1638,0
|
|
20241128,114100,107274651,1638,1638,1638,1638,0
|
|
20241128,114000,107274651,1638,1638,1638,1638,0
|
|
20241128,113900,107274651,1638,1638,1638,1638,0
|
|
20241128,113800,107274651,1638,1638,1638,1638,0
|
|
20241128,113700,107274651,1638,1638,1638,1638,0
|
|
20241128,113600,107274651,1638,1638,1638,1638,1
|
|
20241128,113500,107273013,1638,1638,1638,1638,0
|
|
20241128,113400,107273013,1638,1638,1638,1638,0
|
|
20241128,113300,107273013,1638,1638,1638,1638,0
|
|
20241128,113200,107273013,1638,1638,1638,1638,0
|
|
20241128,113100,107273013,1638,1638,1638,1638,0
|
|
20241128,113000,107273013,1638,1638,1638,1638,0
|
|
20241128,112900,107273013,1638,1638,1638,1638,0
|
|
20241128,112800,107273013,1638,1638,1638,1638,12
|
|
20241128,112700,107253357,1638,1638,1638,1638,0
|
|
20241128,112600,107253357,1638,1638,1638,1638,0
|
|
20241128,112500,107253357,1638,1638,1638,1638,0
|
|
20241128,112400,107253357,1638,1638,1638,1638,10
|
|
20241128,112300,107236977,1638,1638,1638,1638,0
|
|
20241128,112200,107236977,1638,1638,1638,1638,0
|
|
20241128,112100,107236977,1638,1638,1638,1638,0
|
|
20241128,112000,107236977,1638,1638,1638,1638,0
|
|
20241128,111900,107236977,1638,1638,1638,1638,0
|
|
20241128,111800,107236977,1638,1638,1638,1638,0
|
|
20241128,111700,107236977,1638,1638,1638,1638,0
|
|
20241128,111600,107236977,1638,1638,1638,1638,1
|
|
20241128,111500,107235339,1632,1632,1632,1632,0
|
|
20241128,111400,107235339,1632,1632,1632,1632,150
|
|
20241128,111300,106990539,1638,1638,1638,1638,0
|
|
20241128,111200,106990539,1638,1638,1638,1638,118
|
|
20241128,111100,106797255,1638,1638,1638,1638,20
|
|
20241128,111000,106764495,1638,1638,1638,1638,0
|
|
20241128,110900,106764495,1638,1638,1638,1638,0
|
|
20241128,110800,106764495,1638,1638,1638,1638,1017
|
|
20241128,110700,105098649,1638,1638,1638,1638,0
|
|
20241128,110600,105098649,1638,1638,1638,1638,0
|
|
20241128,110500,105098649,1638,1638,1638,1632,222
|
|
20241128,110400,104736333,1631,1638,1638,1631,61
|
|
20241128,110300,104636835,1640,1640,1640,1640,0
|
|
20241128,110200,104636835,1640,1640,1640,1640,0
|
|
20241128,110100,104636835,1640,1640,1640,1640,0
|
|
20241128,110000,104636835,1640,1640,1640,1640,0
|
|
20241128,105900,104636835,1640,1640,1640,1640,0
|
|
20241128,105800,104636835,1640,1640,1640,1640,1
|
|
20241128,105700,104635195,1639,1639,1639,1639,5
|
|
20241128,105600,104627000,1639,1639,1640,1639,7921
|
|
20241128,105500,91644195,1639,1639,1639,1639,0
|
|
20241128,105400,91644195,1639,1639,1639,1639,204
|
|
20241128,105300,91309839,1640,1640,1640,1640,0
|
|
20241128,105200,91309839,1640,1639,1640,1639,18
|
|
20241128,105100,91280336,1639,1639,1639,1639,591
|
|
20241128,105000,90311687,1638,1638,1639,1638,35
|
|
20241128,104900,90254356,1638,1638,1638,1638,222
|
|
20241128,104800,89890720,1638,1638,1638,1638,0
|
|
20241128,104700,89890720,1638,1637,1638,1637,302
|
|
20241128,104600,89396045,1638,1638,1638,1638,0
|
|
20241128,104500,89396045,1638,1638,1638,1638,0
|
|
20241128,104400,89396045,1638,1638,1638,1638,2
|
|
20241128,104300,89392769,1638,1638,1638,1638,0
|
|
20241128,104200,89392769,1638,1638,1638,1638,0
|
|
20241128,104100,89392769,1638,1638,1638,1638,66
|
|
20241128,104000,89284661,1638,1638,1638,1638,0
|
|
20241128,103900,89284661,1638,1638,1638,1638,0
|
|
20241128,103800,89284661,1638,1638,1638,1638,0
|
|
20241128,103700,89284661,1638,1638,1638,1638,1
|
|
20241128,103600,89283023,1632,1632,1632,1632,9
|
|
20241128,103500,89268335,1638,1638,1638,1638,1
|
|
20241128,103400,89266697,1632,1632,1632,1632,813
|
|
20241128,103300,87939881,1632,1639,1639,1632,347
|
|
20241128,103200,87373521,1639,1639,1639,1639,1
|
|
20241128,103100,87371882,1639,1639,1639,1639,0
|
|
20241128,103000,87371882,1639,1639,1639,1639,0
|
|
20241128,102900,87371882,1639,1639,1639,1639,0
|
|
20241128,102800,87371882,1639,1639,1639,1639,0
|
|
20241128,102700,87371882,1639,1639,1639,1639,0
|
|
20241128,102600,87371882,1639,1639,1639,1639,0
|
|
20241128,102500,87371882,1639,1639,1639,1639,0
|
|
20241128,102400,87371882,1639,1639,1639,1639,61
|
|
20241128,102300,87271903,1639,1639,1639,1639,0
|
|
20241128,102200,87271903,1639,1639,1639,1639,0
|
|
20241128,102100,87271903,1639,1639,1639,1639,0
|
|
20241128,102000,87271903,1639,1639,1639,1639,2
|
|
20241128,101900,87268625,1639,1639,1639,1639,0
|
|
20241128,101800,87268625,1639,1632,1639,1632,2
|
|
20241128,101700,87265354,1639,1639,1639,1639,0
|
|
20241128,101600,87265354,1639,1639,1639,1639,0
|
|
20241128,101500,87265354,1639,1639,1639,1639,0
|
|
20241128,101400,87265354,1639,1639,1639,1639,0
|
|
20241128,101300,87265354,1639,1639,1639,1639,1
|
|
20241128,101200,87263715,1637,1630,1637,1630,186
|
|
20241128,101100,86960185,1630,1630,1630,1630,700
|
|
20241128,101000,85819185,1640,1640,1640,1640,0
|
|
20241128,100900,85819185,1640,1630,1640,1630,223
|
|
20241128,100800,85455685,1630,1640,1640,1630,8
|
|
20241128,100700,85442595,1640,1640,1640,1640,20
|
|
20241128,100600,85409795,1640,1640,1640,1640,1
|
|
20241128,100500,85408155,1636,1638,1638,1636,2009
|
|
20241128,100400,82119331,1640,1640,1640,1640,0
|
|
20241128,100300,82119331,1640,1640,1640,1640,2
|
|
20241128,100200,82116051,1640,1640,1640,1640,0
|
|
20241128,100100,82116051,1640,1640,1640,1640,0
|
|
20241128,100000,82116051,1640,1640,1640,1640,90
|
|
20241128,095900,81968451,1640,1640,1640,1640,50
|
|
20241128,095800,81886451,1641,1641,1641,1641,1000
|
|
20241128,095700,80245451,1640,1640,1640,1640,0
|
|
20241128,095600,80245451,1640,1640,1640,1640,0
|
|
20241128,095500,80245451,1640,1640,1640,1640,1
|
|
20241128,095400,80243811,1641,1641,1641,1641,1
|
|
20241128,095300,80242170,1637,1638,1638,1637,554
|
|
20241128,095200,79335100,1641,1641,1641,1641,0
|
|
20241128,095100,79335100,1641,1641,1641,1641,0
|
|
20241128,095000,79335100,1641,1641,1641,1641,1
|
|
20241128,094900,79333459,1638,1638,1638,1638,100
|
|
20241128,094800,79169659,1638,1638,1638,1638,0
|
|
20241128,094700,79169659,1638,1638,1638,1638,5
|
|
20241128,094600,79161469,1638,1642,1642,1638,4558
|
|
20241128,094500,71690889,1642,1642,1642,1642,10
|
|
20241128,094400,71674469,1642,1642,1642,1642,129
|
|
20241128,094300,71462651,1642,1640,1642,1640,95
|
|
20241128,094200,71306761,1642,1642,1642,1642,95
|
|
20241128,094100,71150771,1642,1642,1642,1642,5
|
|
20241128,094000,71142561,1643,1644,1644,1643,1033
|
|
20241128,093900,69445126,1644,1644,1644,1644,2000
|
|
20241128,093800,66157126,1644,1640,1644,1640,2646
|
|
20241128,093700,61811423,1640,1645,1645,1640,20
|
|
20241128,093600,61778573,1645,1645,1645,1644,264
|
|
20241128,093500,61344299,1645,1645,1645,1645,10
|
|
20241128,093400,61327849,1645,1645,1645,1639,1153
|
|
20241128,093300,59436742,1640,1640,1645,1639,1585
|
|
20241128,093200,56833044,1640,1637,1640,1637,385
|
|
20241128,093100,56202199,1646,1640,1646,1637,1621
|
|
20241128,093000,53541109,1637,1636,1641,1636,3557
|
|
20241128,092900,47709490,1641,1631,1641,1631,2638
|
|
20241128,092800,43395368,1631,1629,1631,1629,2291
|
|
20241128,092700,39663198,1629,1629,1629,1629,3
|
|
20241128,092600,39658311,1629,1621,1629,1621,17898
|
|
20241128,092500,10604440,1620,1618,1620,1618,275
|
|
20241128,092400,10159076,1617,1617,1617,1617,103
|
|
20241128,092300,9992525,1617,1617,1617,1617,85
|
|
20241128,092200,9855080,1617,1617,1617,1617,760
|
|
20241128,092100,8626160,1617,1617,1617,1617,185
|
|
20241128,092000,8327015,1616,1614,1616,1614,511
|
|
20241128,091900,7502039,1614,1614,1614,1614,0
|
|
20241128,091800,7502039,1614,1614,1614,1614,20
|
|
20241128,091700,7469759,1615,1615,1615,1615,80
|
|
20241128,091600,7340559,1605,1605,1605,1605,0
|
|
20241128,091500,7340559,1605,1605,1605,1605,184
|
|
20241128,091400,7045239,1615,1615,1615,1615,2000
|
|
20241128,091300,3815239,1615,1604,1615,1604,552
|
|
20241128,091200,2928559,1600,1598,1600,1598,853
|
|
20241128,091100,1565453,1598,1598,1598,1598,0
|
|
20241128,091000,1565453,1598,1598,1598,1598,0
|
|
20241128,090900,1565453,1598,1597,1598,1597,117
|
|
20241128,090800,1378599,1597,1597,1597,1597,0
|
|
20241128,090700,1378599,1597,1596,1597,1596,10
|
|
20241128,090600,1362638,1596,1596,1596,1596,0
|
|
20241128,090500,1362638,1596,1596,1596,1596,1
|
|
20241128,090400,1361042,1593,1593,1593,1593,322
|
|
20241128,090300,848096,1594,1594,1594,1594,0
|
|
20241128,090200,848096,1594,1594,1594,1594,500
|
|
20241128,090100,51096,1594,1595,1595,1594,2
|
|
20241128,090000,47907,1596,1597,1597,1596,30
|