604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190100,124246571,1578,1578,1578,1578,3178
|
|
20241129,190000,124246571,1578,1578,1578,1578,0
|
|
20241129,185900,124246571,1578,1578,1578,1578,0
|
|
20241129,185800,124246571,1578,1578,1578,1578,0
|
|
20241129,185700,124246571,1578,1578,1578,1578,0
|
|
20241129,185600,124246571,1578,1578,1578,1578,0
|
|
20241129,185500,124246571,1578,1578,1578,1578,0
|
|
20241129,185400,124246571,1578,1578,1578,1578,0
|
|
20241129,185300,124246571,1578,1578,1578,1578,0
|
|
20241129,185200,124246571,1578,1578,1578,1578,0
|
|
20241129,185100,124246571,1578,1578,1578,1578,0
|
|
20241129,185000,124246571,1578,1578,1578,1578,0
|
|
20241129,184900,124246571,1578,1578,1578,1578,0
|
|
20241129,184800,124246571,1578,1578,1578,1578,0
|
|
20241129,184700,124246571,1578,1578,1578,1578,0
|
|
20241129,184600,124246571,1578,1578,1578,1578,0
|
|
20241129,184500,124246571,1578,1578,1578,1578,0
|
|
20241129,184400,124246571,1578,1578,1578,1578,0
|
|
20241129,184300,124246571,1578,1578,1578,1578,0
|
|
20241129,184200,124246571,1578,1578,1578,1578,0
|
|
20241129,184100,124246571,1578,1578,1578,1578,0
|
|
20241129,184000,124246571,1578,1578,1578,1578,0
|
|
20241129,183900,124246571,1578,1578,1578,1578,0
|
|
20241129,183800,124246571,1578,1578,1578,1578,0
|
|
20241129,183700,124246571,1578,1578,1578,1578,0
|
|
20241129,183600,124246571,1578,1578,1578,1578,0
|
|
20241129,183500,124246571,1578,1578,1578,1578,0
|
|
20241129,183400,124246571,1578,1578,1578,1578,0
|
|
20241129,183300,124246571,1578,1578,1578,1578,0
|
|
20241129,183200,124246571,1578,1578,1578,1578,0
|
|
20241129,183100,124246571,1578,1578,1578,1578,3178
|
|
20241129,183000,124246571,1578,1578,1578,1578,0
|
|
20241129,182900,124246571,1578,1578,1578,1578,0
|
|
20241129,182800,124246571,1578,1578,1578,1578,0
|
|
20241129,182700,124246571,1578,1578,1578,1578,0
|
|
20241129,182600,124246571,1578,1578,1578,1578,0
|
|
20241129,182500,124246571,1578,1578,1578,1578,0
|
|
20241129,182400,124246571,1578,1578,1578,1578,0
|
|
20241129,182300,124246571,1578,1578,1578,1578,0
|
|
20241129,182200,124246571,1578,1578,1578,1578,0
|
|
20241129,182100,124246571,1578,1578,1578,1578,0
|
|
20241129,182000,124246571,1578,1578,1578,1578,0
|
|
20241129,181900,124246571,1578,1578,1578,1578,0
|
|
20241129,181800,124246571,1578,1578,1578,1578,0
|
|
20241129,181700,124246571,1578,1578,1578,1578,0
|
|
20241129,181600,124246571,1578,1578,1578,1578,0
|
|
20241129,181500,124246571,1578,1578,1578,1578,0
|
|
20241129,181400,124246571,1578,1578,1578,1578,0
|
|
20241129,181300,124246571,1578,1578,1578,1578,0
|
|
20241129,181200,124246571,1578,1578,1578,1578,0
|
|
20241129,181100,124246571,1578,1578,1578,1578,0
|
|
20241129,181000,124246571,1578,1578,1578,1578,0
|
|
20241129,180900,124246571,1578,1578,1578,1578,0
|
|
20241129,180800,124246571,1578,1578,1578,1578,0
|
|
20241129,180700,124246571,1578,1578,1578,1578,0
|
|
20241129,180600,124246571,1578,1578,1578,1578,0
|
|
20241129,180500,124246571,1578,1578,1578,1578,0
|
|
20241129,180400,124246571,1578,1578,1578,1578,0
|
|
20241129,180300,124246571,1578,1578,1578,1578,0
|
|
20241129,180200,124246571,1578,1578,1578,1578,0
|
|
20241129,180100,124246571,1578,1578,1578,1578,3178
|
|
20241129,180000,124246571,1578,1578,1578,1578,0
|
|
20241129,175900,124246571,1578,1578,1578,1578,0
|
|
20241129,175800,124246571,1578,1578,1578,1578,0
|
|
20241129,175700,124246571,1578,1578,1578,1578,0
|
|
20241129,175600,124246571,1578,1578,1578,1578,0
|
|
20241129,175500,124246571,1578,1578,1578,1578,0
|
|
20241129,175400,124246571,1578,1578,1578,1578,0
|
|
20241129,175300,124246571,1578,1578,1578,1578,0
|
|
20241129,175200,124246571,1578,1578,1578,1578,0
|
|
20241129,175100,124246571,1578,1578,1578,1578,0
|
|
20241129,175000,124246571,1578,1578,1578,1578,0
|
|
20241129,174900,124246571,1578,1578,1578,1578,0
|
|
20241129,174800,124246571,1578,1578,1578,1578,0
|
|
20241129,174700,124246571,1578,1578,1578,1578,0
|
|
20241129,174600,124246571,1578,1578,1578,1578,0
|
|
20241129,174500,124246571,1578,1578,1578,1578,0
|
|
20241129,174400,124246571,1578,1578,1578,1578,0
|
|
20241129,174300,124246571,1578,1578,1578,1578,0
|
|
20241129,174200,124246571,1578,1578,1578,1578,0
|
|
20241129,174100,124246571,1578,1578,1578,1578,0
|
|
20241129,174000,124246571,1578,1578,1578,1578,0
|
|
20241129,173900,124246571,1578,1578,1578,1578,0
|
|
20241129,173800,124246571,1578,1578,1578,1578,0
|
|
20241129,173700,124246571,1578,1578,1578,1578,0
|
|
20241129,173600,124246571,1578,1578,1578,1578,0
|
|
20241129,173500,124246571,1578,1578,1578,1578,0
|
|
20241129,173400,124246571,1578,1578,1578,1578,0
|
|
20241129,173300,124246571,1578,1578,1578,1578,0
|
|
20241129,173200,124246571,1578,1578,1578,1578,0
|
|
20241129,173100,124246571,1578,1578,1578,1578,3178
|
|
20241129,173000,124246571,1578,1578,1578,1578,0
|
|
20241129,172900,124246571,1578,1578,1578,1578,0
|
|
20241129,172800,124246571,1578,1578,1578,1578,0
|
|
20241129,172700,124246571,1578,1578,1578,1578,0
|
|
20241129,172600,124246571,1578,1578,1578,1578,0
|
|
20241129,172500,124246571,1578,1578,1578,1578,0
|
|
20241129,172400,124246571,1578,1578,1578,1578,0
|
|
20241129,172300,124246571,1578,1578,1578,1578,0
|
|
20241129,172200,124246571,1578,1578,1578,1578,0
|
|
20241129,172100,124246571,1578,1578,1578,1578,0
|
|
20241129,172000,124246571,1578,1578,1578,1578,0
|
|
20241129,171900,124246571,1578,1578,1578,1578,0
|
|
20241129,171800,124246571,1578,1578,1578,1578,0
|
|
20241129,171700,124246571,1578,1578,1578,1578,0
|
|
20241129,171600,124246571,1578,1578,1578,1578,0
|
|
20241129,171500,124246571,1578,1578,1578,1578,0
|
|
20241129,171400,124246571,1578,1578,1578,1578,0
|
|
20241129,171300,124246571,1578,1578,1578,1578,0
|
|
20241129,171200,124246571,1578,1578,1578,1578,0
|
|
20241129,171100,124246571,1578,1578,1578,1578,0
|
|
20241129,171000,124246571,1578,1578,1578,1578,0
|
|
20241129,170900,124246571,1578,1578,1578,1578,0
|
|
20241129,170800,124246571,1578,1578,1578,1578,0
|
|
20241129,170700,124246571,1578,1578,1578,1578,0
|
|
20241129,170600,124246571,1578,1578,1578,1578,0
|
|
20241129,170500,124246571,1578,1578,1578,1578,0
|
|
20241129,170400,124246571,1578,1578,1578,1578,0
|
|
20241129,170300,124246571,1578,1578,1578,1578,0
|
|
20241129,170200,124246571,1578,1578,1578,1578,0
|
|
20241129,170100,124246571,1578,1578,1578,1578,3178
|
|
20241129,170000,124246571,1578,1578,1578,1578,0
|
|
20241129,165900,124246571,1578,1578,1578,1578,0
|
|
20241129,165800,124246571,1578,1578,1578,1578,0
|
|
20241129,165700,124246571,1578,1578,1578,1578,0
|
|
20241129,165600,124246571,1578,1578,1578,1578,0
|
|
20241129,165500,124246571,1578,1578,1578,1578,0
|
|
20241129,165400,124246571,1578,1578,1578,1578,0
|
|
20241129,165300,124246571,1578,1578,1578,1578,0
|
|
20241129,165200,124246571,1578,1578,1578,1578,0
|
|
20241129,165100,124246571,1578,1578,1578,1578,0
|
|
20241129,165000,124246571,1578,1578,1578,1578,0
|
|
20241129,164900,124246571,1578,1578,1578,1578,0
|
|
20241129,164800,124246571,1578,1578,1578,1578,0
|
|
20241129,164700,124246571,1578,1578,1578,1578,0
|
|
20241129,164600,124246571,1578,1578,1578,1578,0
|
|
20241129,164500,124246571,1578,1578,1578,1578,0
|
|
20241129,164400,124246571,1578,1578,1578,1578,0
|
|
20241129,164300,124246571,1578,1578,1578,1578,0
|
|
20241129,164200,124246571,1578,1578,1578,1578,0
|
|
20241129,164100,124246571,1578,1578,1578,1578,0
|
|
20241129,164000,124246571,1578,1578,1578,1578,0
|
|
20241129,163900,124246571,1578,1578,1578,1578,0
|
|
20241129,163800,124246571,1578,1578,1578,1578,0
|
|
20241129,163700,124246571,1578,1578,1578,1578,0
|
|
20241129,163600,124246571,1578,1578,1578,1578,0
|
|
20241129,163500,124246571,1578,1578,1578,1578,0
|
|
20241129,163400,124246571,1578,1578,1578,1578,0
|
|
20241129,163300,124246571,1578,1578,1578,1578,0
|
|
20241129,163200,124246571,1578,1578,1578,1578,0
|
|
20241129,163100,124246571,1578,1578,1578,1578,3178
|
|
20241129,163000,124246571,1578,1578,1578,1578,0
|
|
20241129,162900,124246571,1578,1578,1578,1578,0
|
|
20241129,162800,124246571,1578,1578,1578,1578,0
|
|
20241129,162700,124246571,1578,1578,1578,1578,0
|
|
20241129,162600,124246571,1578,1578,1578,1578,0
|
|
20241129,162500,124246571,1578,1578,1578,1578,0
|
|
20241129,162400,124246571,1578,1578,1578,1578,0
|
|
20241129,162300,124246571,1578,1578,1578,1578,0
|
|
20241129,162200,124246571,1578,1578,1578,1578,0
|
|
20241129,162100,124246571,1578,1578,1578,1578,0
|
|
20241129,162000,124246571,1578,1578,1578,1578,0
|
|
20241129,161900,124246571,1578,1578,1578,1578,0
|
|
20241129,161800,124246571,1578,1578,1578,1578,0
|
|
20241129,161700,124246571,1578,1578,1578,1578,0
|
|
20241129,161600,124246571,1578,1578,1578,1578,0
|
|
20241129,161500,124246571,1578,1578,1578,1578,0
|
|
20241129,161400,124246571,1578,1578,1578,1578,0
|
|
20241129,161300,124246571,1578,1578,1578,1578,0
|
|
20241129,161200,124246571,1578,1578,1578,1578,0
|
|
20241129,161100,124246571,1578,1578,1578,1578,0
|
|
20241129,161000,124246571,1578,1578,1578,1578,0
|
|
20241129,160900,124246571,1578,1578,1578,1578,0
|
|
20241129,160800,124246571,1578,1578,1578,1578,0
|
|
20241129,160700,124246571,1578,1578,1578,1578,0
|
|
20241129,160600,124246571,1578,1578,1578,1578,0
|
|
20241129,160500,124246571,1578,1578,1578,1578,0
|
|
20241129,160400,124246571,1578,1578,1578,1578,0
|
|
20241129,160300,124246571,1578,1578,1578,1578,0
|
|
20241129,160200,124246571,1578,1578,1578,1578,0
|
|
20241129,160100,124246571,1578,1578,1578,1578,3178
|
|
20241129,160000,124246571,1578,1578,1578,1578,0
|
|
20241129,155900,124246571,1578,1578,1578,1578,0
|
|
20241129,155800,124246571,1578,1578,1578,1578,0
|
|
20241129,155700,124246571,1578,1578,1578,1578,0
|
|
20241129,155600,124246571,1578,1578,1578,1578,0
|
|
20241129,155500,124246571,1578,1578,1578,1578,0
|
|
20241129,155400,124246571,1578,1578,1578,1578,0
|
|
20241129,155300,124246571,1578,1578,1578,1578,0
|
|
20241129,155200,124246571,1578,1578,1578,1578,0
|
|
20241129,155100,124246571,1578,1578,1578,1578,0
|
|
20241129,155000,124246571,1578,1578,1578,1578,0
|
|
20241129,154900,124246571,1578,1578,1578,1578,0
|
|
20241129,154800,124246571,1578,1578,1578,1578,0
|
|
20241129,154700,124246571,1578,1578,1578,1578,0
|
|
20241129,154600,124246571,1578,1578,1578,1578,0
|
|
20241129,154500,124246571,1578,1578,1578,1578,0
|
|
20241129,154400,124246571,1578,1578,1578,1578,0
|
|
20241129,154300,124246571,1578,1578,1578,1578,0
|
|
20241129,154200,124246571,1578,1578,1578,1578,0
|
|
20241129,154100,124246571,1578,1578,1578,1578,0
|
|
20241129,154000,124246571,1578,1578,1578,1578,0
|
|
20241129,153900,124246571,1578,1578,1578,1578,0
|
|
20241129,153800,124246571,1578,1578,1578,1578,0
|
|
20241129,153700,124246571,1578,1578,1578,1578,0
|
|
20241129,153600,124246571,1578,1578,1578,1578,0
|
|
20241129,153500,124246571,1578,1578,1578,1578,0
|
|
20241129,153400,124246571,1578,1578,1578,1578,0
|
|
20241129,153300,124246571,1578,1578,1578,1578,0
|
|
20241129,153200,124246571,1578,1578,1578,1578,0
|
|
20241129,153100,124246571,1578,1578,1578,1578,3178
|
|
20241129,153000,124246571,1578,1578,1578,1578,3178
|
|
20241129,152900,119231687,1576,1576,1576,1576,0
|
|
20241129,152800,119231687,1576,1576,1576,1576,0
|
|
20241129,152700,119231687,1576,1576,1576,1576,0
|
|
20241129,152600,119231687,1576,1576,1576,1576,0
|
|
20241129,152500,119231687,1576,1576,1576,1576,0
|
|
20241129,152400,119231687,1576,1576,1576,1576,0
|
|
20241129,152300,119231687,1576,1576,1576,1576,0
|
|
20241129,152200,119231687,1576,1576,1576,1576,0
|
|
20241129,152100,119231687,1576,1576,1576,1576,0
|
|
20241129,152000,119231687,1576,1576,1576,1576,0
|
|
20241129,151900,119231687,1576,1578,1578,1576,642
|
|
20241129,151800,118219312,1582,1582,1582,1582,1281
|
|
20241129,151700,116192770,1578,1579,1579,1577,798
|
|
20241129,151600,114933542,1579,1579,1579,1579,62
|
|
20241129,151500,114835644,1578,1578,1578,1578,0
|
|
20241129,151400,114835644,1578,1580,1580,1578,1000
|
|
20241129,151300,113256843,1595,1595,1595,1595,0
|
|
20241129,151200,113256843,1595,1595,1595,1595,0
|
|
20241129,151100,113256843,1595,1595,1595,1595,0
|
|
20241129,151000,113256843,1595,1595,1595,1595,10
|
|
20241129,150900,113240893,1599,1599,1599,1599,1
|
|
20241129,150800,113239294,1582,1582,1582,1582,0
|
|
20241129,150700,113239294,1582,1580,1593,1580,4048
|
|
20241129,150600,106792422,1580,1580,1580,1580,73
|
|
20241129,150500,106677082,1580,1579,1580,1579,1500
|
|
20241129,150400,104308412,1579,1579,1579,1579,173
|
|
20241129,150300,104035245,1580,1580,1580,1580,319
|
|
20241129,150200,103531225,1579,1579,1579,1579,0
|
|
20241129,150100,103531225,1579,1579,1579,1579,0
|
|
20241129,150000,103531225,1579,1579,1579,1579,74
|
|
20241129,145900,103414379,1579,1579,1579,1579,2
|
|
20241129,145800,103411221,1579,1578,1579,1578,100
|
|
20241129,145700,103253371,1577,1577,1577,1577,0
|
|
20241129,145600,103253371,1577,1584,1584,1577,1139
|
|
20241129,145500,101452154,1585,1585,1585,1585,0
|
|
20241129,145400,101452154,1585,1585,1585,1585,10
|
|
20241129,145300,101436304,1585,1585,1585,1585,23
|
|
20241129,145200,101399849,1586,1586,1586,1586,0
|
|
20241129,145100,101399849,1586,1586,1586,1586,0
|
|
20241129,145000,101399849,1586,1586,1586,1586,1000
|
|
20241129,144900,99813849,1586,1586,1586,1586,101
|
|
20241129,144800,99653663,1586,1586,1586,1585,64
|
|
20241129,144700,99552205,1586,1586,1586,1586,70
|
|
20241129,144600,99441185,1587,1587,1587,1587,0
|
|
20241129,144500,99441185,1587,1587,1587,1587,0
|
|
20241129,144400,99441185,1587,1589,1589,1587,1208
|
|
20241129,144300,97523010,1590,1592,1592,1590,3342
|
|
20241129,144200,92207449,1593,1593,1593,1593,0
|
|
20241129,144100,92207449,1593,1594,1594,1593,71
|
|
20241129,144000,92094283,1595,1595,1595,1595,0
|
|
20241129,143900,92094283,1595,1595,1595,1595,0
|
|
20241129,143800,92094283,1595,1598,1598,1595,139
|
|
20241129,143700,91872539,1603,1603,1603,1603,1
|
|
20241129,143600,91870936,1603,1603,1603,1603,39
|
|
20241129,143500,91808419,1603,1603,1603,1603,22
|
|
20241129,143400,91773153,1603,1603,1603,1603,26
|
|
20241129,143300,91731475,1603,1603,1603,1603,13
|
|
20241129,143200,91710636,1603,1603,1603,1603,39
|
|
20241129,143100,91648119,1603,1603,1603,1603,0
|
|
20241129,143000,91648119,1603,1603,1603,1603,9
|
|
20241129,142900,91633692,1603,1603,1603,1599,37
|
|
20241129,142800,91574401,1603,1603,1603,1603,49
|
|
20241129,142700,91495854,1603,1602,1603,1600,34
|
|
20241129,142600,91441403,1601,1601,1601,1601,0
|
|
20241129,142500,91441403,1601,1602,1602,1601,18
|
|
20241129,142400,91412576,1601,1601,1601,1601,0
|
|
20241129,142300,91412576,1601,1603,1603,1601,11
|
|
20241129,142200,91394950,1604,1604,1604,1604,5
|
|
20241129,142100,91386930,1609,1609,1609,1609,0
|
|
20241129,142000,91386930,1609,1609,1609,1609,0
|
|
20241129,141900,91386930,1609,1609,1609,1609,0
|
|
20241129,141800,91386930,1609,1609,1609,1609,0
|
|
20241129,141700,91386930,1609,1609,1609,1609,0
|
|
20241129,141600,91386930,1609,1609,1609,1609,4
|
|
20241129,141500,91380494,1611,1611,1611,1611,0
|
|
20241129,141400,91380494,1611,1605,1611,1605,3
|
|
20241129,141300,91375673,1611,1611,1611,1611,0
|
|
20241129,141200,91375673,1611,1606,1611,1605,7
|
|
20241129,141100,91364417,1611,1611,1611,1607,18
|
|
20241129,141000,91335449,1615,1615,1615,1615,0
|
|
20241129,140900,91335449,1615,1612,1615,1612,3
|
|
20241129,140800,91330610,1615,1615,1615,1613,8
|
|
20241129,140700,91317696,1615,1615,1615,1615,9
|
|
20241129,140600,91303161,1616,1615,1616,1614,8
|
|
20241129,140500,91290242,1616,1615,1616,1615,24
|
|
20241129,140400,91251476,1616,1616,1617,1614,74
|
|
20241129,140300,91131906,1616,1617,1617,1616,983
|
|
20241129,140200,89542403,1617,1616,1617,1615,75
|
|
20241129,140100,89421191,1616,1615,1616,1615,49
|
|
20241129,140000,89342028,1615,1613,1615,1613,55
|
|
20241129,135900,89253278,1612,1611,1612,1611,74
|
|
20241129,135800,89134035,1611,1611,1611,1610,30
|
|
20241129,135700,89085708,1611,1611,1611,1611,7
|
|
20241129,135600,89074431,1610,1610,1610,1610,0
|
|
20241129,135500,89074431,1610,1610,1610,1610,5
|
|
20241129,135400,89066381,1610,1610,1610,1610,1
|
|
20241129,135300,89064771,1610,1610,1610,1610,157
|
|
20241129,135200,88812001,1610,1610,1610,1610,0
|
|
20241129,135100,88812001,1610,1610,1610,1610,0
|
|
20241129,135000,88812001,1610,1610,1610,1610,0
|
|
20241129,134900,88812001,1610,1610,1610,1610,0
|
|
20241129,134800,88812001,1610,1610,1610,1610,0
|
|
20241129,134700,88812001,1610,1610,1610,1610,0
|
|
20241129,134600,88812001,1610,1609,1610,1609,193
|
|
20241129,134500,88501390,1609,1609,1609,1609,4
|
|
20241129,134400,88494954,1609,1609,1609,1609,16
|
|
20241129,134300,88469210,1609,1609,1609,1609,26
|
|
20241129,134200,88427376,1609,1609,1609,1609,34
|
|
20241129,134100,88372670,1608,1608,1608,1608,0
|
|
20241129,134000,88372670,1608,1605,1608,1605,476
|
|
20241129,133900,87607597,1605,1605,1605,1605,0
|
|
20241129,133800,87607597,1605,1605,1605,1605,300
|
|
20241129,133700,87126097,1605,1605,1605,1605,0
|
|
20241129,133600,87126097,1605,1604,1605,1604,32
|
|
20241129,133500,87074754,1604,1604,1605,1603,131
|
|
20241129,133400,86864624,1604,1601,1604,1601,45
|
|
20241129,133300,86792471,1601,1597,1601,1597,309
|
|
20241129,133200,86298956,1597,1597,1597,1597,54
|
|
20241129,133100,86212718,1597,1596,1597,1596,49
|
|
20241129,133000,86134472,1596,1596,1596,1596,54
|
|
20241129,132900,86048288,1596,1596,1596,1596,51
|
|
20241129,132800,85966892,1596,1596,1596,1596,45
|
|
20241129,132700,85895072,1596,1596,1596,1596,0
|
|
20241129,132600,85895072,1596,1596,1596,1596,0
|
|
20241129,132500,85895072,1596,1596,1596,1596,0
|
|
20241129,132400,85895072,1596,1596,1596,1596,0
|
|
20241129,132300,85895072,1596,1596,1596,1596,0
|
|
20241129,132200,85895072,1596,1596,1596,1596,0
|
|
20241129,132100,85895072,1596,1596,1596,1596,0
|
|
20241129,132000,85895072,1596,1596,1596,1596,0
|
|
20241129,131900,85895072,1596,1596,1596,1596,0
|
|
20241129,131800,85895072,1596,1596,1596,1596,0
|
|
20241129,131700,85895072,1596,1596,1596,1596,0
|
|
20241129,131600,85895072,1596,1596,1596,1596,0
|
|
20241129,131500,85895072,1596,1596,1596,1596,0
|
|
20241129,131400,85895072,1596,1596,1596,1596,0
|
|
20241129,131300,85895072,1596,1596,1596,1596,0
|
|
20241129,131200,85895072,1596,1596,1596,1596,0
|
|
20241129,131100,85895072,1596,1596,1596,1596,1
|
|
20241129,131000,85893476,1591,1591,1591,1591,0
|
|
20241129,130900,85893476,1591,1591,1591,1591,0
|
|
20241129,130800,85893476,1591,1591,1591,1591,0
|
|
20241129,130700,85893476,1591,1591,1591,1591,0
|
|
20241129,130600,85893476,1591,1591,1591,1591,0
|
|
20241129,130500,85893476,1591,1591,1591,1591,0
|
|
20241129,130400,85893476,1591,1592,1592,1591,1460
|
|
20241129,130300,83569292,1593,1596,1596,1593,2567
|
|
20241129,130200,79479082,1597,1597,1597,1597,0
|
|
20241129,130100,79479082,1597,1597,1597,1597,0
|
|
20241129,130000,79479082,1597,1600,1600,1597,199
|
|
20241129,125900,79161079,1600,1600,1600,1600,0
|
|
20241129,125800,79161079,1600,1600,1600,1600,0
|
|
20241129,125700,79161079,1600,1600,1600,1600,0
|
|
20241129,125600,79161079,1600,1600,1600,1600,0
|
|
20241129,125500,79161079,1600,1600,1600,1600,0
|
|
20241129,125400,79161079,1600,1600,1600,1600,0
|
|
20241129,125300,79161079,1600,1600,1600,1600,0
|
|
20241129,125200,79161079,1600,1600,1600,1600,0
|
|
20241129,125100,79161079,1600,1600,1600,1600,0
|
|
20241129,125000,79161079,1600,1600,1600,1600,76
|
|
20241129,124900,79039479,1601,1601,1601,1601,0
|
|
20241129,124800,79039479,1601,1601,1601,1601,0
|
|
20241129,124700,79039479,1601,1601,1601,1601,0
|
|
20241129,124600,79039479,1601,1601,1601,1601,0
|
|
20241129,124500,79039479,1601,1601,1601,1601,1
|
|
20241129,124400,79037878,1600,1600,1600,1600,0
|
|
20241129,124300,79037878,1600,1600,1600,1600,0
|
|
20241129,124200,79037878,1600,1600,1600,1600,684
|
|
20241129,124100,77943478,1601,1601,1601,1601,0
|
|
20241129,124000,77943478,1601,1601,1601,1601,0
|
|
20241129,123900,77943478,1601,1601,1601,1601,0
|
|
20241129,123800,77943478,1601,1601,1601,1601,0
|
|
20241129,123700,77943478,1601,1601,1601,1601,0
|
|
20241129,123600,77943478,1601,1601,1601,1601,0
|
|
20241129,123500,77943478,1601,1601,1601,1601,0
|
|
20241129,123400,77943478,1601,1601,1601,1601,0
|
|
20241129,123300,77943478,1601,1601,1601,1601,0
|
|
20241129,123200,77943478,1601,1601,1601,1601,0
|
|
20241129,123100,77943478,1601,1600,1601,1600,55
|
|
20241129,123000,77855463,1597,1597,1597,1597,0
|
|
20241129,122900,77855463,1597,1597,1597,1597,2
|
|
20241129,122800,77852269,1600,1600,1600,1600,0
|
|
20241129,122700,77852269,1600,1600,1600,1600,5
|
|
20241129,122600,77844269,1600,1600,1600,1600,0
|
|
20241129,122500,77844269,1600,1600,1600,1600,0
|
|
20241129,122400,77844269,1600,1600,1600,1600,0
|
|
20241129,122300,77844269,1600,1600,1600,1600,30
|
|
20241129,122200,77796269,1601,1601,1601,1601,0
|
|
20241129,122100,77796269,1601,1601,1601,1601,0
|
|
20241129,122000,77796269,1601,1601,1601,1601,0
|
|
20241129,121900,77796269,1601,1601,1601,1601,0
|
|
20241129,121800,77796269,1601,1601,1601,1601,0
|
|
20241129,121700,77796269,1601,1601,1601,1601,0
|
|
20241129,121600,77796269,1601,1601,1601,1601,0
|
|
20241129,121500,77796269,1601,1601,1601,1601,0
|
|
20241129,121400,77796269,1601,1601,1601,1601,100
|
|
20241129,121300,77636169,1601,1601,1601,1601,0
|
|
20241129,121200,77636169,1601,1601,1601,1601,0
|
|
20241129,121100,77636169,1601,1601,1601,1601,0
|
|
20241129,121000,77636169,1601,1601,1601,1601,0
|
|
20241129,120900,77636169,1601,1601,1601,1601,0
|
|
20241129,120800,77636169,1601,1601,1601,1601,0
|
|
20241129,120700,77636169,1601,1601,1601,1601,0
|
|
20241129,120600,77636169,1601,1601,1601,1601,13
|
|
20241129,120500,77615356,1601,1601,1601,1601,0
|
|
20241129,120400,77615356,1601,1601,1601,1601,312
|
|
20241129,120300,77115844,1601,1601,1601,1601,0
|
|
20241129,120200,77115844,1601,1601,1601,1601,0
|
|
20241129,120100,77115844,1601,1601,1601,1601,0
|
|
20241129,120000,77115844,1601,1601,1601,1601,2
|
|
20241129,115900,77112642,1601,1601,1601,1601,3
|
|
20241129,115800,77107839,1601,1601,1601,1601,0
|
|
20241129,115700,77107839,1601,1601,1601,1601,0
|
|
20241129,115600,77107839,1601,1601,1601,1601,0
|
|
20241129,115500,77107839,1601,1601,1601,1601,0
|
|
20241129,115400,77107839,1601,1601,1601,1601,0
|
|
20241129,115300,77107839,1601,1601,1601,1601,10
|
|
20241129,115200,77091829,1601,1601,1601,1601,0
|
|
20241129,115100,77091829,1601,1601,1601,1601,0
|
|
20241129,115000,77091829,1601,1601,1601,1601,5
|
|
20241129,114900,77083824,1601,1601,1601,1601,15
|
|
20241129,114800,77059809,1596,1596,1596,1596,0
|
|
20241129,114700,77059809,1596,1596,1596,1596,0
|
|
20241129,114600,77059809,1596,1596,1596,1596,0
|
|
20241129,114500,77059809,1596,1596,1596,1596,0
|
|
20241129,114400,77059809,1596,1596,1596,1596,0
|
|
20241129,114300,77059809,1596,1596,1596,1596,0
|
|
20241129,114200,77059809,1596,1597,1597,1596,1323
|
|
20241129,114100,74948244,1598,1598,1598,1598,0
|
|
20241129,114000,74948244,1598,1598,1598,1598,0
|
|
20241129,113900,74948244,1598,1598,1598,1598,0
|
|
20241129,113800,74948244,1598,1598,1598,1598,173
|
|
20241129,113700,74671790,1599,1601,1601,1599,1853
|
|
20241129,113600,71705791,1605,1605,1605,1605,0
|
|
20241129,113500,71705791,1605,1605,1605,1605,0
|
|
20241129,113400,71705791,1605,1605,1605,1605,0
|
|
20241129,113300,71705791,1605,1605,1605,1605,0
|
|
20241129,113200,71705791,1605,1605,1605,1605,0
|
|
20241129,113100,71705791,1605,1605,1605,1605,0
|
|
20241129,113000,71705791,1605,1605,1605,1605,0
|
|
20241129,112900,71705791,1605,1605,1605,1605,0
|
|
20241129,112800,71705791,1605,1605,1605,1605,0
|
|
20241129,112700,71705791,1605,1605,1605,1605,0
|
|
20241129,112600,71705791,1605,1605,1605,1605,136
|
|
20241129,112500,71487511,1605,1605,1605,1605,0
|
|
20241129,112400,71487511,1605,1605,1605,1605,1
|
|
20241129,112300,71485906,1601,1601,1601,1601,0
|
|
20241129,112200,71485906,1601,1601,1601,1601,0
|
|
20241129,112100,71485906,1601,1601,1601,1601,0
|
|
20241129,112000,71485906,1601,1601,1601,1601,0
|
|
20241129,111900,71485906,1601,1601,1601,1601,0
|
|
20241129,111800,71485906,1601,1601,1601,1601,0
|
|
20241129,111700,71485906,1601,1601,1601,1601,0
|
|
20241129,111600,71485906,1601,1601,1601,1601,0
|
|
20241129,111500,71485906,1601,1601,1601,1601,0
|
|
20241129,111400,71485906,1601,1601,1601,1601,0
|
|
20241129,111300,71485906,1601,1601,1601,1601,0
|
|
20241129,111200,71485906,1601,1601,1601,1601,790
|
|
20241129,111100,70221116,1601,1601,1601,1601,35
|
|
20241129,111000,70165081,1602,1602,1602,1602,0
|
|
20241129,110900,70165081,1602,1602,1602,1602,0
|
|
20241129,110800,70165081,1602,1602,1602,1602,0
|
|
20241129,110700,70165081,1602,1602,1602,1602,0
|
|
20241129,110600,70165081,1602,1602,1602,1602,0
|
|
20241129,110500,70165081,1602,1602,1602,1602,0
|
|
20241129,110400,70165081,1602,1602,1602,1602,0
|
|
20241129,110300,70165081,1602,1602,1602,1602,0
|
|
20241129,110200,70165081,1602,1602,1602,1602,0
|
|
20241129,110100,70165081,1602,1602,1602,1602,0
|
|
20241129,110000,70165081,1602,1603,1603,1602,1016
|
|
20241129,105900,68536446,1604,1604,1604,1604,0
|
|
20241129,105800,68536446,1604,1604,1604,1604,13
|
|
20241129,105700,68515594,1604,1604,1604,1604,0
|
|
20241129,105600,68515594,1604,1604,1604,1604,2
|
|
20241129,105500,68512386,1605,1607,1607,1605,18
|
|
20241129,105400,68483479,1608,1608,1608,1608,0
|
|
20241129,105300,68483479,1608,1608,1608,1608,100
|
|
20241129,105200,68322679,1608,1607,1608,1607,58
|
|
20241129,105100,68229446,1607,1606,1607,1606,39
|
|
20241129,105000,68166785,1607,1607,1607,1606,36
|
|
20241129,104900,68108954,1606,1607,1608,1606,36
|
|
20241129,104800,68051096,1607,1607,1608,1606,39
|
|
20241129,104700,67988420,1607,1607,1607,1606,130
|
|
20241129,104600,67779515,1607,1606,1607,1606,37
|
|
20241129,104500,67720078,1605,1606,1606,1605,27
|
|
20241129,104400,67676731,1605,1607,1607,1605,49
|
|
20241129,104300,67598037,1607,1605,1607,1605,38
|
|
20241129,104200,67536994,1605,1605,1605,1605,3
|
|
20241129,104100,67532179,1600,1600,1600,1600,0
|
|
20241129,104000,67532179,1600,1600,1600,1600,0
|
|
20241129,103900,67532179,1600,1600,1600,1600,0
|
|
20241129,103800,67532179,1600,1600,1600,1600,100
|
|
20241129,103700,67372179,1600,1600,1600,1600,100
|
|
20241129,103600,67212179,1608,1608,1608,1608,557
|
|
20241129,103500,66316523,1607,1607,1607,1607,0
|
|
20241129,103400,66316523,1607,1607,1607,1607,0
|
|
20241129,103300,66316523,1607,1607,1607,1607,0
|
|
20241129,103200,66316523,1607,1607,1607,1607,2
|
|
20241129,103100,66313309,1606,1606,1606,1606,0
|
|
20241129,103000,66313309,1606,1606,1606,1606,646
|
|
20241129,102900,65275833,1606,1606,1606,1606,50
|
|
20241129,102800,65195533,1604,1604,1604,1604,4
|
|
20241129,102700,65189117,1604,1604,1604,1604,0
|
|
20241129,102600,65189117,1604,1604,1604,1604,0
|
|
20241129,102500,65189117,1604,1604,1604,1604,60
|
|
20241129,102400,65092877,1600,1600,1600,1600,0
|
|
20241129,102300,65092877,1600,1600,1600,1600,0
|
|
20241129,102200,65092877,1600,1600,1600,1600,1164
|
|
20241129,102100,63230477,1599,1599,1599,1599,0
|
|
20241129,102000,63230477,1599,1599,1599,1599,0
|
|
20241129,101900,63230477,1599,1599,1599,1599,0
|
|
20241129,101800,63230477,1599,1599,1599,1599,50
|
|
20241129,101700,63150527,1599,1599,1599,1599,0
|
|
20241129,101600,63150527,1599,1599,1599,1599,0
|
|
20241129,101500,63150527,1599,1599,1599,1599,449
|
|
20241129,101400,62432576,1599,1599,1599,1599,13
|
|
20241129,101300,62411789,1596,1596,1596,1596,0
|
|
20241129,101200,62411789,1596,1596,1596,1596,0
|
|
20241129,101100,62411789,1596,1596,1596,1596,0
|
|
20241129,101000,62411789,1596,1596,1596,1596,0
|
|
20241129,100900,62411789,1596,1601,1602,1596,1167
|
|
20241129,100800,60543444,1601,1601,1601,1601,0
|
|
20241129,100700,60543444,1601,1601,1601,1601,21
|
|
20241129,100600,60509823,1601,1594,1601,1593,29
|
|
20241129,100500,60463615,1595,1595,1595,1595,0
|
|
20241129,100400,60463615,1595,1596,1596,1595,746
|
|
20241129,100300,59273529,1596,1601,1601,1596,244
|
|
20241129,100200,58883586,1598,1598,1598,1598,0
|
|
20241129,100100,58883586,1598,1598,1598,1598,0
|
|
20241129,100000,58883586,1598,1598,1598,1598,0
|
|
20241129,095900,58883586,1598,1598,1598,1598,0
|
|
20241129,095800,58883586,1598,1598,1598,1598,0
|
|
20241129,095700,58883586,1598,1598,1598,1598,0
|
|
20241129,095600,58883586,1598,1598,1598,1598,0
|
|
20241129,095500,58883586,1598,1598,1598,1598,0
|
|
20241129,095400,58883586,1598,1598,1598,1598,0
|
|
20241129,095300,58883586,1598,1600,1600,1598,85
|
|
20241129,095200,58747731,1600,1600,1600,1600,0
|
|
20241129,095100,58747731,1600,1600,1600,1600,0
|
|
20241129,095000,58747731,1600,1600,1600,1600,1
|
|
20241129,094900,58746131,1608,1608,1608,1608,0
|
|
20241129,094800,58746131,1608,1608,1608,1608,156
|
|
20241129,094700,58495283,1599,1599,1599,1599,1
|
|
20241129,094600,58493684,1599,1599,1599,1599,0
|
|
20241129,094500,58493684,1599,1606,1622,1599,164
|
|
20241129,094400,58230900,1606,1606,1606,1606,1
|
|
20241129,094300,58229294,1606,1606,1606,1606,10
|
|
20241129,094200,58213234,1606,1606,1606,1606,4
|
|
20241129,094100,58206810,1598,1598,1598,1598,828
|
|
20241129,094000,56883666,1596,1596,1596,1596,23
|
|
20241129,093900,56846958,1598,1607,1607,1598,12480
|
|
20241129,093800,36815065,1608,1612,1612,1608,2747
|
|
20241129,093700,32391197,1612,1612,1612,1612,0
|
|
20241129,093600,32391197,1612,1612,1612,1612,30
|
|
20241129,093500,32342837,1612,1612,1612,1612,85
|
|
20241129,093400,32205817,1610,1610,1610,1610,0
|
|
20241129,093300,32205817,1610,1610,1610,1610,0
|
|
20241129,093200,32205817,1610,1610,1610,1610,0
|
|
20241129,093100,32205817,1610,1610,1610,1610,0
|
|
20241129,093000,32205817,1610,1610,1610,1610,0
|
|
20241129,092900,32205817,1610,1610,1610,1610,0
|
|
20241129,092800,32205817,1610,1613,1613,1610,3000
|
|
20241129,092700,27371995,1613,1613,1613,1613,0
|
|
20241129,092600,27371995,1613,1617,1617,1613,3559
|
|
20241129,092500,21624289,1623,1623,1623,1623,0
|
|
20241129,092400,21624289,1623,1623,1623,1623,3
|
|
20241129,092300,21619420,1623,1623,1623,1623,31
|
|
20241129,092200,21569107,1624,1624,1624,1624,0
|
|
20241129,092100,21569107,1624,1624,1624,1624,0
|
|
20241129,092000,21569107,1624,1624,1624,1624,17
|
|
20241129,091900,21541499,1624,1615,1624,1615,2632
|
|
20241129,091800,17290369,1624,1624,1624,1624,0
|
|
20241129,091700,17290369,1624,1624,1624,1624,1
|
|
20241129,091600,17288745,1614,1614,1614,1614,0
|
|
20241129,091500,17288745,1614,1614,1614,1614,0
|
|
20241129,091400,17288745,1614,1614,1614,1614,0
|
|
20241129,091300,17288745,1614,1614,1614,1614,700
|
|
20241129,091200,16158945,1614,1614,1615,1614,3401
|
|
20241129,091100,10669523,1616,1616,1616,1614,1840
|
|
20241129,091000,7697128,1632,1632,1632,1632,0
|
|
20241129,090900,7697128,1632,1620,1632,1616,393
|
|
20241129,090800,7059960,1620,1620,1620,1620,0
|
|
20241129,090700,7059960,1620,1620,1620,1620,0
|
|
20241129,090600,7059960,1620,1620,1620,1620,1000
|
|
20241129,090500,5439960,1620,1620,1620,1620,0
|
|
20241129,090400,5439960,1620,1620,1620,1620,1
|
|
20241129,090300,5438340,1620,1620,1620,1620,0
|
|
20241129,090200,5438340,1620,1620,1620,1620,1002
|
|
20241129,090100,3815100,1620,1620,1620,1620,0
|
|
20241129,090000,3815100,1620,1620,1620,1620,2355
|