585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184200,368361140,3640,3640,3640,3640,1939
|
|
20241126,184100,368361140,3640,3640,3640,3640,0
|
|
20241126,184000,368361140,3640,3640,3640,3640,0
|
|
20241126,183900,368361140,3640,3640,3640,3640,0
|
|
20241126,183800,368361140,3640,3640,3640,3640,0
|
|
20241126,183700,368361140,3640,3640,3640,3640,0
|
|
20241126,183600,368361140,3640,3640,3640,3640,0
|
|
20241126,183500,368361140,3640,3640,3640,3640,0
|
|
20241126,183400,368361140,3640,3640,3640,3640,0
|
|
20241126,183300,368361140,3640,3640,3640,3640,0
|
|
20241126,183200,368361140,3640,3640,3640,3640,0
|
|
20241126,183100,368361140,3640,3640,3640,3640,0
|
|
20241126,183000,368361140,3640,3640,3640,3640,0
|
|
20241126,182900,368361140,3640,3640,3640,3640,0
|
|
20241126,182800,368361140,3640,3640,3640,3640,0
|
|
20241126,182700,368361140,3640,3640,3640,3640,0
|
|
20241126,182600,368361140,3640,3640,3640,3640,0
|
|
20241126,182500,368361140,3640,3640,3640,3640,0
|
|
20241126,182400,368361140,3640,3640,3640,3640,0
|
|
20241126,182300,368361140,3640,3640,3640,3640,0
|
|
20241126,182200,368361140,3640,3640,3640,3640,0
|
|
20241126,182100,368361140,3640,3640,3640,3640,0
|
|
20241126,182000,368361140,3640,3640,3640,3640,0
|
|
20241126,181900,368361140,3640,3640,3640,3640,0
|
|
20241126,181800,368361140,3640,3640,3640,3640,0
|
|
20241126,181700,368361140,3640,3640,3640,3640,0
|
|
20241126,181600,368361140,3640,3640,3640,3640,0
|
|
20241126,181500,368361140,3640,3640,3640,3640,0
|
|
20241126,181400,368361140,3640,3640,3640,3640,0
|
|
20241126,181300,368361140,3640,3640,3640,3640,0
|
|
20241126,181200,368361140,3640,3640,3640,3640,1939
|
|
20241126,181100,368361140,3640,3640,3640,3640,0
|
|
20241126,181000,368361140,3640,3640,3640,3640,0
|
|
20241126,180900,368361140,3640,3640,3640,3640,0
|
|
20241126,180800,368361140,3640,3640,3640,3640,0
|
|
20241126,180700,368361140,3640,3640,3640,3640,0
|
|
20241126,180600,368361140,3640,3640,3640,3640,0
|
|
20241126,180500,368361140,3640,3640,3640,3640,0
|
|
20241126,180400,368361140,3640,3640,3640,3640,0
|
|
20241126,180300,368361140,3640,3640,3640,3640,0
|
|
20241126,180200,368361140,3640,3640,3640,3640,0
|
|
20241126,180100,368361140,3640,3640,3640,3640,0
|
|
20241126,180000,368361140,3640,3640,3640,3640,0
|
|
20241126,175900,368361140,3640,3640,3640,3640,0
|
|
20241126,175800,368361140,3640,3640,3640,3640,0
|
|
20241126,175700,368361140,3640,3640,3640,3640,0
|
|
20241126,175600,368361140,3640,3640,3640,3640,0
|
|
20241126,175500,368361140,3640,3640,3640,3640,0
|
|
20241126,175400,368361140,3640,3640,3640,3640,0
|
|
20241126,175300,368361140,3640,3640,3640,3640,0
|
|
20241126,175200,368361140,3640,3640,3640,3640,0
|
|
20241126,175100,368361140,3640,3640,3640,3640,0
|
|
20241126,175000,368361140,3640,3640,3640,3640,0
|
|
20241126,174900,368361140,3640,3640,3640,3640,0
|
|
20241126,174800,368361140,3640,3640,3640,3640,0
|
|
20241126,174700,368361140,3640,3640,3640,3640,0
|
|
20241126,174600,368361140,3640,3640,3640,3640,0
|
|
20241126,174500,368361140,3640,3640,3640,3640,0
|
|
20241126,174400,368361140,3640,3640,3640,3640,0
|
|
20241126,174300,368361140,3640,3640,3640,3640,0
|
|
20241126,174200,368361140,3640,3640,3640,3640,1939
|
|
20241126,174100,368361140,3640,3640,3640,3640,0
|
|
20241126,174000,368361140,3640,3640,3640,3640,0
|
|
20241126,173900,368361140,3640,3640,3640,3640,0
|
|
20241126,173800,368361140,3640,3640,3640,3640,0
|
|
20241126,173700,368361140,3640,3640,3640,3640,0
|
|
20241126,173600,368361140,3640,3640,3640,3640,0
|
|
20241126,173500,368361140,3640,3640,3640,3640,0
|
|
20241126,173400,368361140,3640,3640,3640,3640,0
|
|
20241126,173300,368361140,3640,3640,3640,3640,0
|
|
20241126,173200,368361140,3640,3640,3640,3640,0
|
|
20241126,173100,368361140,3640,3640,3640,3640,0
|
|
20241126,173000,368361140,3640,3640,3640,3640,0
|
|
20241126,172900,368361140,3640,3640,3640,3640,0
|
|
20241126,172800,368361140,3640,3640,3640,3640,0
|
|
20241126,172700,368361140,3640,3640,3640,3640,0
|
|
20241126,172600,368361140,3640,3640,3640,3640,0
|
|
20241126,172500,368361140,3640,3640,3640,3640,0
|
|
20241126,172400,368361140,3640,3640,3640,3640,0
|
|
20241126,172300,368361140,3640,3640,3640,3640,0
|
|
20241126,172200,368361140,3640,3640,3640,3640,0
|
|
20241126,172100,368361140,3640,3640,3640,3640,0
|
|
20241126,172000,368361140,3640,3640,3640,3640,0
|
|
20241126,171900,368361140,3640,3640,3640,3640,0
|
|
20241126,171800,368361140,3640,3640,3640,3640,0
|
|
20241126,171700,368361140,3640,3640,3640,3640,0
|
|
20241126,171600,368361140,3640,3640,3640,3640,0
|
|
20241126,171500,368361140,3640,3640,3640,3640,0
|
|
20241126,171400,368361140,3640,3640,3640,3640,0
|
|
20241126,171300,368361140,3640,3640,3640,3640,0
|
|
20241126,171200,368361140,3640,3640,3640,3640,1939
|
|
20241126,171100,368361140,3640,3640,3640,3640,0
|
|
20241126,171000,368361140,3640,3640,3640,3640,0
|
|
20241126,170900,368361140,3640,3640,3640,3640,0
|
|
20241126,170800,368361140,3640,3640,3640,3640,0
|
|
20241126,170700,368361140,3640,3640,3640,3640,0
|
|
20241126,170600,368361140,3640,3640,3640,3640,0
|
|
20241126,170500,368361140,3640,3640,3640,3640,0
|
|
20241126,170400,368361140,3640,3640,3640,3640,0
|
|
20241126,170300,368361140,3640,3640,3640,3640,0
|
|
20241126,170200,368361140,3640,3640,3640,3640,0
|
|
20241126,170100,368361140,3640,3640,3640,3640,0
|
|
20241126,170000,368361140,3640,3640,3640,3640,0
|
|
20241126,165900,368361140,3640,3640,3640,3640,0
|
|
20241126,165800,368361140,3640,3640,3640,3640,0
|
|
20241126,165700,368361140,3640,3640,3640,3640,0
|
|
20241126,165600,368361140,3640,3640,3640,3640,0
|
|
20241126,165500,368361140,3640,3640,3640,3640,0
|
|
20241126,165400,368361140,3640,3640,3640,3640,0
|
|
20241126,165300,368361140,3640,3640,3640,3640,0
|
|
20241126,165200,368361140,3640,3640,3640,3640,0
|
|
20241126,165100,368361140,3640,3640,3640,3640,0
|
|
20241126,165000,368361140,3640,3640,3640,3640,0
|
|
20241126,164900,368361140,3640,3640,3640,3640,0
|
|
20241126,164800,368361140,3640,3640,3640,3640,0
|
|
20241126,164700,368361140,3640,3640,3640,3640,0
|
|
20241126,164600,368361140,3640,3640,3640,3640,0
|
|
20241126,164500,368361140,3640,3640,3640,3640,0
|
|
20241126,164400,368361140,3640,3640,3640,3640,0
|
|
20241126,164300,368361140,3640,3640,3640,3640,0
|
|
20241126,164200,368361140,3640,3640,3640,3640,1939
|
|
20241126,164100,368361140,3640,3640,3640,3640,0
|
|
20241126,164000,368361140,3640,3640,3640,3640,0
|
|
20241126,163900,368361140,3640,3640,3640,3640,0
|
|
20241126,163800,368361140,3640,3640,3640,3640,0
|
|
20241126,163700,368361140,3640,3640,3640,3640,0
|
|
20241126,163600,368361140,3640,3640,3640,3640,0
|
|
20241126,163500,368361140,3640,3640,3640,3640,0
|
|
20241126,163400,368361140,3640,3640,3640,3640,0
|
|
20241126,163300,368361140,3640,3640,3640,3640,0
|
|
20241126,163200,368361140,3640,3640,3640,3640,0
|
|
20241126,163100,368361140,3640,3640,3640,3640,0
|
|
20241126,163000,368361140,3640,3640,3640,3640,0
|
|
20241126,162900,368361140,3640,3640,3640,3640,0
|
|
20241126,162800,368361140,3640,3640,3640,3640,0
|
|
20241126,162700,368361140,3640,3640,3640,3640,0
|
|
20241126,162600,368361140,3640,3640,3640,3640,0
|
|
20241126,162500,368361140,3640,3640,3640,3640,0
|
|
20241126,162400,368361140,3640,3640,3640,3640,0
|
|
20241126,162300,368361140,3640,3640,3640,3640,0
|
|
20241126,162200,368361140,3640,3640,3640,3640,0
|
|
20241126,162100,368361140,3640,3640,3640,3640,0
|
|
20241126,162000,368361140,3640,3640,3640,3640,0
|
|
20241126,161900,368361140,3640,3640,3640,3640,0
|
|
20241126,161800,368361140,3640,3640,3640,3640,0
|
|
20241126,161700,368361140,3640,3640,3640,3640,0
|
|
20241126,161600,368361140,3640,3640,3640,3640,0
|
|
20241126,161500,368361140,3640,3640,3640,3640,0
|
|
20241126,161400,368361140,3640,3640,3640,3640,0
|
|
20241126,161300,368361140,3640,3640,3640,3640,0
|
|
20241126,161200,368361140,3640,3640,3640,3640,1939
|
|
20241126,161100,368361140,3640,3640,3640,3640,0
|
|
20241126,161000,368361140,3640,3640,3640,3640,0
|
|
20241126,160900,368361140,3640,3640,3640,3640,0
|
|
20241126,160800,368361140,3640,3640,3640,3640,0
|
|
20241126,160700,368361140,3640,3640,3640,3640,0
|
|
20241126,160600,368361140,3640,3640,3640,3640,0
|
|
20241126,160500,368361140,3640,3640,3640,3640,0
|
|
20241126,160400,368361140,3640,3640,3640,3640,0
|
|
20241126,160300,368361140,3640,3640,3640,3640,0
|
|
20241126,160200,368361140,3640,3640,3640,3640,0
|
|
20241126,160100,368361140,3640,3640,3640,3640,0
|
|
20241126,160000,368361140,3640,3640,3640,3640,0
|
|
20241126,155900,368361140,3640,3640,3640,3640,0
|
|
20241126,155800,368361140,3640,3640,3640,3640,0
|
|
20241126,155700,368361140,3640,3640,3640,3640,0
|
|
20241126,155600,368361140,3640,3640,3640,3640,0
|
|
20241126,155500,368361140,3640,3640,3640,3640,0
|
|
20241126,155400,368361140,3640,3640,3640,3640,0
|
|
20241126,155300,368361140,3640,3640,3640,3640,0
|
|
20241126,155200,368361140,3640,3640,3640,3640,0
|
|
20241126,155100,368361140,3640,3640,3640,3640,0
|
|
20241126,155000,368361140,3640,3640,3640,3640,0
|
|
20241126,154900,368361140,3640,3640,3640,3640,0
|
|
20241126,154800,368361140,3640,3640,3640,3640,0
|
|
20241126,154700,368361140,3640,3640,3640,3640,0
|
|
20241126,154600,368361140,3640,3640,3640,3640,0
|
|
20241126,154500,368361140,3640,3640,3640,3640,0
|
|
20241126,154400,368361140,3640,3640,3640,3640,0
|
|
20241126,154300,368361140,3640,3640,3640,3640,0
|
|
20241126,154200,368361140,3640,3640,3640,3640,1939
|
|
20241126,154100,368361140,3640,3640,3640,3640,0
|
|
20241126,154000,368361140,3640,3640,3640,3640,0
|
|
20241126,153900,368361140,3640,3640,3640,3640,0
|
|
20241126,153800,368361140,3640,3640,3640,3640,0
|
|
20241126,153700,368361140,3640,3640,3640,3640,0
|
|
20241126,153600,368361140,3640,3640,3640,3640,0
|
|
20241126,153500,368361140,3640,3640,3640,3640,0
|
|
20241126,153400,368361140,3640,3640,3640,3640,0
|
|
20241126,153300,368361140,3640,3640,3640,3640,0
|
|
20241126,153200,368361140,3640,3640,3640,3640,0
|
|
20241126,153100,368361140,3640,3640,3640,3640,0
|
|
20241126,153000,368361140,3640,3640,3640,3640,1939
|
|
20241126,152900,361303180,3640,3640,3640,3640,0
|
|
20241126,152800,361303180,3640,3640,3640,3640,0
|
|
20241126,152700,361303180,3640,3640,3640,3640,0
|
|
20241126,152600,361303180,3640,3640,3640,3640,0
|
|
20241126,152500,361303180,3640,3640,3640,3640,0
|
|
20241126,152400,361303180,3640,3640,3640,3640,0
|
|
20241126,152300,361303180,3640,3640,3640,3640,0
|
|
20241126,152200,361303180,3640,3640,3640,3640,0
|
|
20241126,152100,361303180,3640,3640,3640,3640,0
|
|
20241126,152000,361303180,3640,3640,3640,3640,0
|
|
20241126,151900,361303180,3640,3635,3640,3635,1612
|
|
20241126,151800,355440080,3635,3635,3635,3635,0
|
|
20241126,151700,355440080,3635,3630,3640,3625,1040
|
|
20241126,151600,351662340,3630,3630,3635,3630,715
|
|
20241126,151500,349063390,3630,3630,3630,3630,0
|
|
20241126,151400,349063390,3630,3615,3630,3615,64
|
|
20241126,151300,348831265,3615,3640,3640,3615,847
|
|
20241126,151200,345767960,3635,3635,3635,3635,254
|
|
20241126,151100,344844670,3635,3635,3635,3635,5
|
|
20241126,151000,344826495,3640,3630,3640,3630,3000
|
|
20241126,150900,333932395,3625,3625,3625,3625,0
|
|
20241126,150800,333932395,3625,3625,3625,3625,0
|
|
20241126,150700,333932395,3625,3625,3625,3625,88
|
|
20241126,150600,333613395,3630,3625,3630,3625,101
|
|
20241126,150500,333247265,3630,3630,3630,3630,500
|
|
20241126,150400,331432265,3625,3625,3625,3625,129
|
|
20241126,150300,330964640,3625,3630,3630,3625,2
|
|
20241126,150200,330957385,3630,3630,3630,3630,3
|
|
20241126,150100,330946495,3630,3635,3635,3625,552
|
|
20241126,150000,328940935,3635,3630,3635,3630,833
|
|
20241126,145900,325914790,3625,3625,3625,3625,254
|
|
20241126,145800,324994040,3620,3620,3620,3620,730
|
|
20241126,145700,322351440,3615,3615,3615,3615,0
|
|
20241126,145600,322351440,3615,3615,3615,3615,0
|
|
20241126,145500,322351440,3615,3615,3615,3615,0
|
|
20241126,145400,322351440,3615,3615,3615,3615,438
|
|
20241126,145300,320768070,3630,3630,3630,3630,0
|
|
20241126,145200,320768070,3630,3625,3630,3625,50
|
|
20241126,145100,320586805,3630,3630,3630,3630,0
|
|
20241126,145000,320586805,3630,3630,3630,3630,0
|
|
20241126,144900,320586805,3630,3630,3630,3630,0
|
|
20241126,144800,320586805,3630,3630,3630,3630,840
|
|
20241126,144700,317537605,3630,3625,3630,3625,2099
|
|
20241126,144600,309927465,3620,3620,3620,3620,0
|
|
20241126,144500,309927465,3620,3620,3625,3620,156
|
|
20241126,144400,309362690,3625,3625,3625,3625,0
|
|
20241126,144300,309362690,3625,3625,3625,3625,0
|
|
20241126,144200,309362690,3625,3625,3625,3625,0
|
|
20241126,144100,309362690,3625,3625,3625,3625,221
|
|
20241126,144000,308561565,3620,3620,3620,3620,368
|
|
20241126,143900,307229405,3620,3615,3620,3595,2028
|
|
20241126,143800,299927925,3615,3615,3615,3615,182
|
|
20241126,143700,299269995,3620,3620,3620,3620,21
|
|
20241126,143600,299193975,3615,3615,3615,3615,0
|
|
20241126,143500,299193975,3615,3615,3615,3615,138
|
|
20241126,143400,298695105,3620,3620,3620,3620,0
|
|
20241126,143300,298695105,3620,3620,3620,3620,60
|
|
20241126,143200,298477905,3625,3625,3625,3625,0
|
|
20241126,143100,298477905,3625,3625,3625,3625,0
|
|
20241126,143000,298477905,3625,3625,3625,3625,1
|
|
20241126,142900,298474280,3620,3615,3620,3595,317
|
|
20241126,142800,297332460,3635,3620,3635,3620,2115
|
|
20241126,142700,289654960,3615,3615,3615,3615,0
|
|
20241126,142600,289654960,3615,3615,3615,3615,159
|
|
20241126,142500,289080175,3615,3615,3615,3615,296
|
|
20241126,142400,288010135,3610,3610,3610,3610,148
|
|
20241126,142300,287475855,3615,3615,3615,3615,1
|
|
20241126,142200,287472240,3610,3610,3610,3610,0
|
|
20241126,142100,287472240,3610,3610,3610,3610,0
|
|
20241126,142000,287472240,3610,3610,3610,3610,302
|
|
20241126,141900,286382020,3605,3610,3610,3605,432
|
|
20241126,141800,284823510,3610,3610,3610,3610,47
|
|
20241126,141700,284653840,3605,3605,3605,3605,1
|
|
20241126,141600,284650235,3615,3615,3615,3615,2
|
|
20241126,141500,284643005,3590,3600,3600,3590,2819
|
|
20241126,141400,274504345,3620,3620,3620,3620,50
|
|
20241126,141300,274323345,3620,3620,3620,3620,0
|
|
20241126,141200,274323345,3620,3620,3620,3620,1
|
|
20241126,141100,274319725,3625,3615,3625,3615,3011
|
|
20241126,141000,263422505,3610,3605,3610,3605,2062
|
|
20241126,140900,255979470,3610,3605,3610,3605,1479
|
|
20241126,140800,250647670,3600,3600,3600,3600,0
|
|
20241126,140700,250647670,3600,3600,3600,3600,165
|
|
20241126,140600,250053670,3600,3600,3600,3600,0
|
|
20241126,140500,250053670,3600,3600,3600,3600,51
|
|
20241126,140400,249870070,3600,3600,3600,3600,170
|
|
20241126,140300,249258070,3600,3600,3600,3600,0
|
|
20241126,140200,249258070,3600,3600,3600,3600,2628
|
|
20241126,140100,239797270,3600,3600,3600,3600,0
|
|
20241126,140000,239797270,3600,3600,3600,3600,173
|
|
20241126,135900,239174470,3605,3605,3605,3605,0
|
|
20241126,135800,239174470,3605,3605,3605,3605,2
|
|
20241126,135700,239167260,3600,3600,3600,3600,184
|
|
20241126,135600,238504860,3605,3605,3605,3605,50
|
|
20241126,135500,238324610,3610,3610,3610,3610,0
|
|
20241126,135400,238324610,3610,3610,3610,3610,1
|
|
20241126,135300,238321000,3610,3605,3610,3605,27
|
|
20241126,135200,238223660,3605,3605,3605,3605,201
|
|
20241126,135100,237499055,3605,3605,3605,3605,1
|
|
20241126,135000,237495450,3605,3605,3605,3605,0
|
|
20241126,134900,237495450,3605,3605,3605,3605,0
|
|
20241126,134800,237495450,3605,3600,3605,3600,301
|
|
20241126,134700,236411120,3600,3600,3600,3600,0
|
|
20241126,134600,236411120,3600,3600,3600,3600,0
|
|
20241126,134500,236411120,3600,3600,3600,3600,66
|
|
20241126,134400,236173520,3605,3605,3605,3605,1
|
|
20241126,134300,236169915,3605,3605,3605,3605,190
|
|
20241126,134200,235484965,3600,3600,3600,3600,0
|
|
20241126,134100,235484965,3600,3600,3600,3600,90
|
|
20241126,134000,235160965,3600,3600,3600,3600,0
|
|
20241126,133900,235160965,3600,3600,3600,3600,2114
|
|
20241126,133800,227550565,3605,3605,3605,3600,191
|
|
20241126,133700,226862875,3605,3605,3605,3605,10
|
|
20241126,133600,226826825,3605,3605,3605,3605,470
|
|
20241126,133500,225132475,3600,3600,3600,3600,217
|
|
20241126,133400,224351275,3605,3605,3605,3605,5
|
|
20241126,133300,224333250,3605,3605,3605,3605,2
|
|
20241126,133200,224326040,3605,3600,3605,3600,135
|
|
20241126,133100,223839980,3605,3605,3605,3605,10
|
|
20241126,133000,223803930,3605,3605,3605,3605,0
|
|
20241126,132900,223803930,3605,3605,3605,3605,0
|
|
20241126,132800,223803930,3605,3605,3605,3605,1001
|
|
20241126,132700,220195325,3605,3605,3605,3605,2
|
|
20241126,132600,220188115,3600,3600,3600,3600,184
|
|
20241126,132500,219525715,3605,3605,3605,3605,5
|
|
20241126,132400,219507690,3605,3605,3605,3605,2
|
|
20241126,132300,219500480,3605,3605,3605,3605,18
|
|
20241126,132200,219435590,3610,3610,3610,3610,199
|
|
20241126,132100,218717200,3610,3610,3610,3610,0
|
|
20241126,132000,218717200,3610,3605,3610,3605,384
|
|
20241126,131900,217332870,3605,3605,3605,3605,225
|
|
20241126,131800,216521745,3605,3605,3605,3605,2
|
|
20241126,131700,216514535,3605,3605,3605,3605,10
|
|
20241126,131600,216478485,3605,3600,3605,3600,1971
|
|
20241126,131500,209373735,3605,3605,3605,3605,0
|
|
20241126,131400,209373735,3605,3600,3605,3600,239
|
|
20241126,131300,208512640,3600,3600,3600,3600,164
|
|
20241126,131200,207922240,3605,3605,3605,3605,20
|
|
20241126,131100,207850140,3605,3605,3605,3605,54
|
|
20241126,131000,207655470,3605,3600,3605,3600,105
|
|
20241126,130900,207277425,3605,3605,3605,3605,1
|
|
20241126,130800,207273820,3605,3605,3605,3605,10
|
|
20241126,130700,207237770,3605,3605,3605,3605,27
|
|
20241126,130600,207140435,3610,3610,3610,3610,1
|
|
20241126,130500,207136825,3610,3610,3610,3610,1
|
|
20241126,130400,207133215,3605,3605,3605,3605,25
|
|
20241126,130300,207043090,3605,3605,3605,3605,225
|
|
20241126,130200,206231965,3610,3610,3610,3610,20
|
|
20241126,130100,206159765,3610,3610,3610,3610,2
|
|
20241126,130000,206152545,3605,3605,3605,3605,106
|
|
20241126,125900,205770415,3605,3605,3605,3605,1
|
|
20241126,125800,205766810,3605,3605,3605,3605,498
|
|
20241126,125700,203971520,3605,3605,3605,3605,209
|
|
20241126,125600,203218075,3605,3605,3605,3605,500
|
|
20241126,125500,201415575,3610,3610,3610,3610,3
|
|
20241126,125400,201404745,3605,3605,3605,3605,155
|
|
20241126,125300,200845970,3610,3610,3610,3610,0
|
|
20241126,125200,200845970,3610,3610,3610,3610,0
|
|
20241126,125100,200845970,3610,3610,3610,3610,168
|
|
20241126,125000,200239490,3605,3605,3605,3605,0
|
|
20241126,124900,200239490,3605,3605,3605,3605,100
|
|
20241126,124800,199878990,3605,3605,3605,3605,116
|
|
20241126,124700,199460810,3605,3605,3605,3605,0
|
|
20241126,124600,199460810,3605,3605,3605,3605,0
|
|
20241126,124500,199460810,3605,3605,3605,3605,0
|
|
20241126,124400,199460810,3605,3610,3610,3605,369
|
|
20241126,124300,198129815,3605,3610,3610,3605,2
|
|
20241126,124200,198122600,3610,3610,3610,3610,1
|
|
20241126,124100,198118990,3605,3610,3610,3605,189
|
|
20241126,124000,197437565,3605,3605,3605,3605,1
|
|
20241126,123900,197433960,3610,3610,3610,3610,27
|
|
20241126,123800,197336490,3605,3605,3605,3605,217
|
|
20241126,123700,196554205,3610,3610,3610,3610,27
|
|
20241126,123600,196456735,3610,3610,3610,3610,27
|
|
20241126,123500,196359265,3610,3605,3610,3605,28
|
|
20241126,123400,196258190,3615,3615,3615,3615,0
|
|
20241126,123300,196258190,3615,3615,3615,3615,1
|
|
20241126,123200,196254575,3610,3610,3615,3610,221
|
|
20241126,123100,195456760,3610,3615,3615,3610,57
|
|
20241126,123000,195250855,3610,3610,3610,3610,46
|
|
20241126,122900,195084795,3610,3610,3610,3610,135
|
|
20241126,122800,194597445,3610,3610,3610,3610,30
|
|
20241126,122700,194489145,3615,3610,3615,3610,31
|
|
20241126,122600,194377230,3615,3615,3615,3615,28
|
|
20241126,122500,194276010,3610,3615,3615,3610,208
|
|
20241126,122400,193524990,3605,3610,3610,3605,41
|
|
20241126,122300,193377040,3605,3605,3605,3605,0
|
|
20241126,122200,193377040,3605,3610,3610,3605,268
|
|
20241126,122100,192410750,3610,3610,3610,3610,0
|
|
20241126,122000,192410750,3610,3610,3610,3610,27
|
|
20241126,121900,192313280,3610,3610,3610,3610,32
|
|
20241126,121800,192197760,3615,3615,3615,3615,1
|
|
20241126,121700,192194145,3610,3610,3610,3610,0
|
|
20241126,121600,192194145,3610,3615,3615,3610,202
|
|
20241126,121500,191464885,3615,3610,3615,3610,165
|
|
20241126,121400,190868960,3610,3610,3610,3610,0
|
|
20241126,121300,190868960,3610,3610,3610,3610,174
|
|
20241126,121200,190240820,3605,3605,3605,3605,364
|
|
20241126,121100,188928600,3615,3615,3615,3615,0
|
|
20241126,121000,188928600,3615,3610,3615,3610,156
|
|
20241126,120900,188365235,3615,3615,3615,3615,0
|
|
20241126,120800,188365235,3615,3610,3615,3610,254
|
|
20241126,120700,187447210,3605,3610,3610,3605,184
|
|
20241126,120600,186783140,3610,3610,3610,3610,50
|
|
20241126,120500,186602640,3615,3615,3615,3615,0
|
|
20241126,120400,186602640,3615,3610,3615,3610,51
|
|
20241126,120300,186418280,3610,3610,3610,3610,176
|
|
20241126,120200,185782920,3615,3615,3615,3615,0
|
|
20241126,120100,185782920,3615,3615,3615,3615,1
|
|
20241126,120000,185779305,3620,3620,3620,3620,27
|
|
20241126,115900,185681565,3615,3610,3615,3610,325
|
|
20241126,115800,184507690,3610,3610,3610,3610,0
|
|
20241126,115700,184507690,3610,3610,3610,3610,231
|
|
20241126,115600,183673780,3615,3615,3615,3615,0
|
|
20241126,115500,183673780,3615,3615,3615,3615,0
|
|
20241126,115400,183673780,3615,3615,3615,3615,14
|
|
20241126,115300,183623170,3620,3620,3620,3620,4
|
|
20241126,115200,183608690,3620,3620,3620,3620,2
|
|
20241126,115100,183601450,3615,3620,3620,3615,96
|
|
20241126,115000,183254390,3620,3620,3620,3620,0
|
|
20241126,114900,183254390,3620,3615,3620,3615,102
|
|
20241126,114800,182885645,3615,3605,3615,3605,340
|
|
20241126,114700,181659315,3615,3615,3615,3615,3
|
|
20241126,114600,181648470,3615,3615,3615,3615,4
|
|
20241126,114500,181634010,3615,3615,3615,3615,4
|
|
20241126,114400,181619550,3610,3610,3610,3605,814
|
|
20241126,114300,178683585,3610,3610,3610,3610,6
|
|
20241126,114200,178661925,3610,3610,3610,3610,0
|
|
20241126,114100,178661925,3610,3615,3615,3610,196
|
|
20241126,114000,177954355,3615,3610,3615,3610,43
|
|
20241126,113900,177799105,3615,3610,3615,3605,304
|
|
20241126,113800,176702845,3615,3610,3615,3610,72
|
|
20241126,113700,176442905,3615,3615,3615,3615,3
|
|
20241126,113600,176432060,3615,3615,3615,3615,4
|
|
20241126,113500,176417600,3610,3615,3615,3610,126
|
|
20241126,113400,175962720,3610,3610,3615,3610,48
|
|
20241126,113300,175789420,3615,3610,3615,3610,48
|
|
20241126,113200,175616130,3610,3605,3610,3605,60
|
|
20241126,113100,175399805,3610,3610,3610,3610,4
|
|
20241126,113000,175385365,3610,3610,3610,3610,4
|
|
20241126,112900,175370925,3610,3610,3610,3610,4
|
|
20241126,112800,175356485,3615,3615,3615,3615,4
|
|
20241126,112700,175342025,3615,3615,3615,3615,3
|
|
20241126,112600,175331180,3610,3610,3610,3610,46
|
|
20241126,112500,175165120,3610,3615,3615,3610,19
|
|
20241126,112400,175096510,3615,3615,3615,3615,1
|
|
20241126,112300,175092895,3615,3615,3615,3615,174
|
|
20241126,112200,174463885,3615,3610,3615,3610,117
|
|
20241126,112100,174041495,3615,3615,3615,3615,5
|
|
20241126,112000,174023420,3615,3615,3615,3615,214
|
|
20241126,111900,173249810,3615,3620,3620,3615,5
|
|
20241126,111800,173231715,3620,3615,3620,3615,194
|
|
20241126,111700,172529505,3615,3615,3615,3615,3
|
|
20241126,111600,172518660,3610,3610,3610,3610,92
|
|
20241126,111500,172186540,3615,3615,3615,3615,4
|
|
20241126,111400,172172080,3615,3615,3615,3615,5
|
|
20241126,111300,172154005,3615,3610,3615,3610,439
|
|
20241126,111200,170569195,3615,3615,3615,3615,3
|
|
20241126,111100,170558350,3615,3615,3615,3615,5
|
|
20241126,111000,170540275,3615,3605,3615,3605,6
|
|
20241126,110900,170518595,3615,3620,3620,3615,122
|
|
20241126,110800,170077545,3620,3615,3620,3615,31
|
|
20241126,110700,169965460,3615,3615,3615,3615,185
|
|
20241126,110600,169296685,3615,3610,3615,3610,190
|
|
20241126,110500,168610770,3615,3615,3615,3615,4
|
|
20241126,110400,168596310,3615,3615,3615,3615,4
|
|
20241126,110300,168581850,3620,3620,3620,3620,4
|
|
20241126,110200,168567370,3620,3620,3620,3620,3
|
|
20241126,110100,168556510,3620,3620,3620,3620,15
|
|
20241126,110000,168502210,3620,3615,3620,3615,520
|
|
20241126,105900,166621540,3615,3615,3615,3615,4
|
|
20241126,105800,166607080,3615,3615,3615,3615,20
|
|
20241126,105700,166534780,3615,3615,3615,3615,174
|
|
20241126,105600,165905770,3620,3620,3620,3620,3
|
|
20241126,105500,165894910,3620,3610,3620,3600,3006
|
|
20241126,105400,155058450,3620,3620,3620,3615,213
|
|
20241126,105300,154288405,3620,3620,3620,3620,14
|
|
20241126,105200,154237725,3620,3620,3620,3620,4
|
|
20241126,105100,154223245,3615,3615,3615,3615,139
|
|
20241126,105000,153720760,3615,3620,3620,3615,4
|
|
20241126,104900,153706295,3620,3620,3620,3620,5
|
|
20241126,104800,153688195,3610,3615,3620,3610,296
|
|
20241126,104700,152618085,3620,3620,3620,3620,4
|
|
20241126,104600,152603605,3620,3620,3620,3620,4
|
|
20241126,104500,152589125,3620,3615,3620,3615,180
|
|
20241126,104400,151937625,3615,3615,3615,3610,279
|
|
20241126,104300,150929520,3610,3610,3610,3610,32
|
|
20241126,104200,150814000,3610,3605,3610,3605,9
|
|
20241126,104100,150781535,3610,3615,3615,3610,115
|
|
20241126,104000,150366365,3610,3610,3610,3610,118
|
|
20241126,103900,149940385,3610,3610,3610,3610,25
|
|
20241126,103800,149850135,3610,3615,3615,3610,5
|
|
20241126,103700,149832080,3615,3615,3615,3615,4
|
|
20241126,103600,149817620,3615,3610,3615,3610,104
|
|
20241126,103500,149442160,3610,3610,3610,3610,112
|
|
20241126,103400,149037840,3615,3615,3615,3615,18
|
|
20241126,103300,148972770,3605,3610,3610,3605,4000
|
|
20241126,103200,134552755,3615,3615,3615,3615,20
|
|
20241126,103100,134480455,3620,3605,3620,3605,5
|
|
20241126,103000,134462370,3620,3610,3620,3610,1609
|
|
20241126,102900,128653840,3620,3620,3620,3620,3
|
|
20241126,102800,128642980,3615,3610,3615,3610,193
|
|
20241126,102700,127945785,3620,3610,3620,3610,12
|
|
20241126,102600,127902415,3620,3610,3620,3610,170
|
|
20241126,102500,127288675,3610,3615,3620,3610,310
|
|
20241126,102400,126168500,3615,3620,3620,3615,66
|
|
20241126,102300,125929880,3620,3620,3620,3620,14
|
|
20241126,102200,125879200,3620,3625,3625,3620,19
|
|
20241126,102100,125810415,3625,3620,3625,3620,16
|
|
20241126,102000,125752475,3625,3625,3625,3625,4
|
|
20241126,101900,125737975,3625,3625,3625,3625,4
|
|
20241126,101800,125723475,3625,3610,3630,3610,346
|
|
20241126,101700,124474330,3620,3630,3630,3620,54
|
|
20241126,101600,124278810,3630,3630,3630,3630,5
|
|
20241126,101500,124260660,3635,3635,3635,3635,4
|
|
20241126,101400,124246120,3635,3635,3635,3635,4
|
|
20241126,101300,124231580,3635,3635,3635,3635,6
|
|
20241126,101200,124209770,3640,3640,3640,3640,4
|
|
20241126,101100,124195210,3640,3640,3640,3640,0
|
|
20241126,101000,124195210,3640,3640,3640,3640,4
|
|
20241126,100900,124180650,3640,3640,3645,3640,692
|
|
20241126,100800,121661750,3640,3640,3640,3640,37
|
|
20241126,100700,121527070,3635,3630,3635,3630,1785
|
|
20241126,100600,115044085,3625,3625,3625,3605,1555
|
|
20241126,100500,109411375,3620,3620,3620,3620,0
|
|
20241126,100400,109411375,3620,3620,3620,3620,129
|
|
20241126,100300,108944395,3620,3625,3625,3620,5
|
|
20241126,100200,108926290,3625,3620,3625,3620,6
|
|
20241126,100100,108904555,3620,3625,3625,3620,10
|
|
20241126,100000,108868335,3620,3615,3620,3610,2670
|
|
20241126,095900,99225305,3600,3605,3605,3600,1000
|
|
20241126,095800,95624325,3615,3615,3615,3615,5
|
|
20241126,095700,95606250,3615,3605,3615,3605,802
|
|
20241126,095600,92715000,3605,3620,3620,3605,5
|
|
20241126,095500,92696930,3615,3605,3615,3605,514
|
|
20241126,095400,90838960,3605,3615,3615,3605,20
|
|
20241126,095300,90766820,3610,3610,3610,3605,189
|
|
20241126,095200,90085435,3610,3610,3610,3610,0
|
|
20241126,095100,90085435,3610,3605,3610,3605,87
|
|
20241126,095000,89771395,3605,3610,3610,3605,84
|
|
20241126,094900,89468275,3615,3615,3615,3615,0
|
|
20241126,094800,89468275,3615,3615,3615,3615,0
|
|
20241126,094700,89468275,3615,3615,3615,3615,1
|
|
20241126,094600,89464660,3615,3615,3615,3615,117
|
|
20241126,094500,89041705,3610,3610,3610,3610,728
|
|
20241126,094400,86413625,3605,3605,3605,3605,0
|
|
20241126,094300,86413625,3605,3610,3610,3605,826
|
|
20241126,094200,83434080,3605,3605,3605,3605,0
|
|
20241126,094100,83434080,3605,3605,3605,3605,140
|
|
20241126,094000,82929380,3605,3600,3605,3600,463
|
|
20241126,093900,81261080,3610,3610,3610,3600,3030
|
|
20241126,093800,70349720,3615,3615,3615,3615,0
|
|
20241126,093700,70349720,3615,3615,3615,3615,1
|
|
20241126,093600,70346105,3615,3615,3615,3615,1
|
|
20241126,093500,70342490,3610,3610,3610,3610,142
|
|
20241126,093400,69829870,3600,3600,3600,3600,7
|
|
20241126,093300,69804670,3600,3605,3615,3600,201
|
|
20241126,093200,69080480,3605,3605,3605,3605,260
|
|
20241126,093100,68143180,3605,3620,3620,3605,6002
|
|
20241126,093000,46467335,3625,3625,3625,3625,46
|
|
20241126,092900,46300585,3620,3620,3620,3620,239
|
|
20241126,092800,45435405,3615,3615,3615,3615,39
|
|
20241126,092700,45294420,3620,3620,3620,3620,31
|
|
20241126,092600,45182200,3615,3615,3615,3615,2
|
|
20241126,092500,45174970,3625,3620,3630,3615,1004
|
|
20241126,092400,41542715,3630,3630,3630,3630,0
|
|
20241126,092300,41542715,3630,3630,3630,3630,0
|
|
20241126,092200,41542715,3630,3625,3630,3625,185
|
|
20241126,092100,40872085,3625,3625,3625,3625,2
|
|
20241126,092000,40864835,3615,3625,3625,3615,76
|
|
20241126,091900,40589345,3625,3625,3630,3615,479
|
|
20241126,091800,38852160,3630,3630,3630,3630,1
|
|
20241126,091700,38848530,3630,3625,3630,3625,4
|
|
20241126,091600,38834015,3620,3615,3620,3615,283
|
|
20241126,091500,37810470,3610,3615,3620,3610,744
|
|
20241126,091400,35121690,3615,3615,3615,3615,7
|
|
20241126,091300,35096385,3615,3620,3620,3615,57
|
|
20241126,091200,34890295,3630,3615,3635,3615,9
|
|
20241126,091100,34857625,3615,3615,3615,3615,1400
|
|
20241126,091000,29796625,3615,3620,3620,3615,194
|
|
20241126,090900,29094845,3615,3615,3615,3615,140
|
|
20241126,090800,28588745,3615,3615,3615,3615,98
|
|
20241126,090700,28234475,3615,3610,3615,3610,106
|
|
20241126,090600,27851810,3605,3615,3615,3600,1394
|
|
20241126,090500,22827070,3620,3655,3655,3620,1099
|
|
20241126,090400,18848280,3655,3625,3655,3620,486
|
|
20241126,090300,17085525,3625,3650,3650,3625,2896
|
|
20241126,090200,6557855,3655,3655,3655,3655,1
|
|
20241126,090100,6554200,3620,3650,3695,3605,1144
|
|
20241126,090000,2344010,3605,3610,3615,3605,649
|