651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,194800,476044610,4660,4660,4660,4660,2624
|
|
20241126,194700,476044610,4660,4660,4660,4660,0
|
|
20241126,194600,476044610,4660,4660,4660,4660,0
|
|
20241126,194500,476044610,4660,4660,4660,4660,0
|
|
20241126,194400,476044610,4660,4660,4660,4660,0
|
|
20241126,194300,476044610,4660,4660,4660,4660,0
|
|
20241126,194200,476044610,4660,4660,4660,4660,0
|
|
20241126,194100,476044610,4660,4660,4660,4660,0
|
|
20241126,194000,476044610,4660,4660,4660,4660,0
|
|
20241126,193900,476044610,4660,4660,4660,4660,0
|
|
20241126,193800,476044610,4660,4660,4660,4660,0
|
|
20241126,193700,476044610,4660,4660,4660,4660,0
|
|
20241126,193600,476044610,4660,4660,4660,4660,0
|
|
20241126,193500,476044610,4660,4660,4660,4660,0
|
|
20241126,193400,476044610,4660,4660,4660,4660,0
|
|
20241126,193300,476044610,4660,4660,4660,4660,0
|
|
20241126,193200,476044610,4660,4660,4660,4660,0
|
|
20241126,193100,476044610,4660,4660,4660,4660,0
|
|
20241126,193000,476044610,4660,4660,4660,4660,0
|
|
20241126,192900,476044610,4660,4660,4660,4660,0
|
|
20241126,192800,476044610,4660,4660,4660,4660,0
|
|
20241126,192700,476044610,4660,4660,4660,4660,0
|
|
20241126,192600,476044610,4660,4660,4660,4660,0
|
|
20241126,192500,476044610,4660,4660,4660,4660,0
|
|
20241126,192400,476044610,4660,4660,4660,4660,0
|
|
20241126,192300,476044610,4660,4660,4660,4660,0
|
|
20241126,192200,476044610,4660,4660,4660,4660,0
|
|
20241126,192100,476044610,4660,4660,4660,4660,0
|
|
20241126,192000,476044610,4660,4660,4660,4660,0
|
|
20241126,191900,476044610,4660,4660,4660,4660,0
|
|
20241126,191800,476044610,4660,4660,4660,4660,2624
|
|
20241126,191700,476044610,4660,4660,4660,4660,0
|
|
20241126,191600,476044610,4660,4660,4660,4660,0
|
|
20241126,191500,476044610,4660,4660,4660,4660,0
|
|
20241126,191400,476044610,4660,4660,4660,4660,0
|
|
20241126,191300,476044610,4660,4660,4660,4660,0
|
|
20241126,191200,476044610,4660,4660,4660,4660,0
|
|
20241126,191100,476044610,4660,4660,4660,4660,0
|
|
20241126,191000,476044610,4660,4660,4660,4660,0
|
|
20241126,190900,476044610,4660,4660,4660,4660,0
|
|
20241126,190800,476044610,4660,4660,4660,4660,0
|
|
20241126,190700,476044610,4660,4660,4660,4660,0
|
|
20241126,190600,476044610,4660,4660,4660,4660,0
|
|
20241126,190500,476044610,4660,4660,4660,4660,0
|
|
20241126,190400,476044610,4660,4660,4660,4660,0
|
|
20241126,190300,476044610,4660,4660,4660,4660,0
|
|
20241126,190200,476044610,4660,4660,4660,4660,0
|
|
20241126,190100,476044610,4660,4660,4660,4660,0
|
|
20241126,190000,476044610,4660,4660,4660,4660,0
|
|
20241126,185900,476044610,4660,4660,4660,4660,0
|
|
20241126,185800,476044610,4660,4660,4660,4660,0
|
|
20241126,185700,476044610,4660,4660,4660,4660,0
|
|
20241126,185600,476044610,4660,4660,4660,4660,0
|
|
20241126,185500,476044610,4660,4660,4660,4660,0
|
|
20241126,185400,476044610,4660,4660,4660,4660,0
|
|
20241126,185300,476044610,4660,4660,4660,4660,0
|
|
20241126,185200,476044610,4660,4660,4660,4660,0
|
|
20241126,185100,476044610,4660,4660,4660,4660,0
|
|
20241126,185000,476044610,4660,4660,4660,4660,0
|
|
20241126,184900,476044610,4660,4660,4660,4660,0
|
|
20241126,184800,476044610,4660,4660,4660,4660,2624
|
|
20241126,184700,476044610,4660,4660,4660,4660,0
|
|
20241126,184600,476044610,4660,4660,4660,4660,0
|
|
20241126,184500,476044610,4660,4660,4660,4660,0
|
|
20241126,184400,476044610,4660,4660,4660,4660,0
|
|
20241126,184300,476044610,4660,4660,4660,4660,0
|
|
20241126,184200,476044610,4660,4660,4660,4660,0
|
|
20241126,184100,476044610,4660,4660,4660,4660,0
|
|
20241126,184000,476044610,4660,4660,4660,4660,0
|
|
20241126,183900,476044610,4660,4660,4660,4660,0
|
|
20241126,183800,476044610,4660,4660,4660,4660,0
|
|
20241126,183700,476044610,4660,4660,4660,4660,0
|
|
20241126,183600,476044610,4660,4660,4660,4660,0
|
|
20241126,183500,476044610,4660,4660,4660,4660,0
|
|
20241126,183400,476044610,4660,4660,4660,4660,0
|
|
20241126,183300,476044610,4660,4660,4660,4660,0
|
|
20241126,183200,476044610,4660,4660,4660,4660,0
|
|
20241126,183100,476044610,4660,4660,4660,4660,0
|
|
20241126,183000,476044610,4660,4660,4660,4660,0
|
|
20241126,182900,476044610,4660,4660,4660,4660,0
|
|
20241126,182800,476044610,4660,4660,4660,4660,0
|
|
20241126,182700,476044610,4660,4660,4660,4660,0
|
|
20241126,182600,476044610,4660,4660,4660,4660,0
|
|
20241126,182500,476044610,4660,4660,4660,4660,0
|
|
20241126,182400,476044610,4660,4660,4660,4660,0
|
|
20241126,182300,476044610,4660,4660,4660,4660,0
|
|
20241126,182200,476044610,4660,4660,4660,4660,0
|
|
20241126,182100,476044610,4660,4660,4660,4660,0
|
|
20241126,182000,476044610,4660,4660,4660,4660,0
|
|
20241126,181900,476044610,4660,4660,4660,4660,0
|
|
20241126,181800,476044610,4660,4660,4660,4660,2624
|
|
20241126,181700,476044610,4660,4660,4660,4660,0
|
|
20241126,181600,476044610,4660,4660,4660,4660,0
|
|
20241126,181500,476044610,4660,4660,4660,4660,0
|
|
20241126,181400,476044610,4660,4660,4660,4660,0
|
|
20241126,181300,476044610,4660,4660,4660,4660,0
|
|
20241126,181200,476044610,4660,4660,4660,4660,0
|
|
20241126,181100,476044610,4660,4660,4660,4660,0
|
|
20241126,181000,476044610,4660,4660,4660,4660,0
|
|
20241126,180900,476044610,4660,4660,4660,4660,0
|
|
20241126,180800,476044610,4660,4660,4660,4660,0
|
|
20241126,180700,476044610,4660,4660,4660,4660,0
|
|
20241126,180600,476044610,4660,4660,4660,4660,0
|
|
20241126,180500,476044610,4660,4660,4660,4660,0
|
|
20241126,180400,476044610,4660,4660,4660,4660,0
|
|
20241126,180300,476044610,4660,4660,4660,4660,0
|
|
20241126,180200,476044610,4660,4660,4660,4660,0
|
|
20241126,180100,476044610,4660,4660,4660,4660,0
|
|
20241126,180000,476044610,4660,4660,4660,4660,0
|
|
20241126,175900,476044610,4660,4660,4660,4660,0
|
|
20241126,175800,476044610,4660,4660,4660,4660,0
|
|
20241126,175700,476044610,4660,4660,4660,4660,0
|
|
20241126,175600,476044610,4660,4660,4660,4660,0
|
|
20241126,175500,476044610,4660,4660,4660,4660,0
|
|
20241126,175400,476044610,4660,4660,4660,4660,0
|
|
20241126,175300,476044610,4660,4660,4660,4660,0
|
|
20241126,175200,476044610,4660,4660,4660,4660,0
|
|
20241126,175100,476044610,4660,4660,4660,4660,0
|
|
20241126,175000,476044610,4660,4660,4660,4660,0
|
|
20241126,174900,476044610,4660,4660,4660,4660,0
|
|
20241126,174800,476044610,4660,4660,4660,4660,2624
|
|
20241126,174700,476044610,4660,4660,4660,4660,0
|
|
20241126,174600,476044610,4660,4660,4660,4660,0
|
|
20241126,174500,476044610,4660,4660,4660,4660,0
|
|
20241126,174400,476044610,4660,4660,4660,4660,0
|
|
20241126,174300,476044610,4660,4660,4660,4660,0
|
|
20241126,174200,476044610,4660,4660,4660,4660,0
|
|
20241126,174100,476044610,4660,4660,4660,4660,0
|
|
20241126,174000,476044610,4660,4660,4660,4660,0
|
|
20241126,173900,476044610,4660,4660,4660,4660,0
|
|
20241126,173800,476044610,4660,4660,4660,4660,0
|
|
20241126,173700,476044610,4660,4660,4660,4660,0
|
|
20241126,173600,476044610,4660,4660,4660,4660,0
|
|
20241126,173500,476044610,4660,4660,4660,4660,0
|
|
20241126,173400,476044610,4660,4660,4660,4660,0
|
|
20241126,173300,476044610,4660,4660,4660,4660,0
|
|
20241126,173200,476044610,4660,4660,4660,4660,0
|
|
20241126,173100,476044610,4660,4660,4660,4660,0
|
|
20241126,173000,476044610,4660,4660,4660,4660,0
|
|
20241126,172900,476044610,4660,4660,4660,4660,0
|
|
20241126,172800,476044610,4660,4660,4660,4660,0
|
|
20241126,172700,476044610,4660,4660,4660,4660,0
|
|
20241126,172600,476044610,4660,4660,4660,4660,0
|
|
20241126,172500,476044610,4660,4660,4660,4660,0
|
|
20241126,172400,476044610,4660,4660,4660,4660,0
|
|
20241126,172300,476044610,4660,4660,4660,4660,0
|
|
20241126,172200,476044610,4660,4660,4660,4660,0
|
|
20241126,172100,476044610,4660,4660,4660,4660,0
|
|
20241126,172000,476044610,4660,4660,4660,4660,0
|
|
20241126,171900,476044610,4660,4660,4660,4660,0
|
|
20241126,171800,476044610,4660,4660,4660,4660,2624
|
|
20241126,171700,476044610,4660,4660,4660,4660,0
|
|
20241126,171600,476044610,4660,4660,4660,4660,0
|
|
20241126,171500,476044610,4660,4660,4660,4660,0
|
|
20241126,171400,476044610,4660,4660,4660,4660,0
|
|
20241126,171300,476044610,4660,4660,4660,4660,0
|
|
20241126,171200,476044610,4660,4660,4660,4660,0
|
|
20241126,171100,476044610,4660,4660,4660,4660,0
|
|
20241126,171000,476044610,4660,4660,4660,4660,0
|
|
20241126,170900,476044610,4660,4660,4660,4660,0
|
|
20241126,170800,476044610,4660,4660,4660,4660,0
|
|
20241126,170700,476044610,4660,4660,4660,4660,0
|
|
20241126,170600,476044610,4660,4660,4660,4660,0
|
|
20241126,170500,476044610,4660,4660,4660,4660,0
|
|
20241126,170400,476044610,4660,4660,4660,4660,0
|
|
20241126,170300,476044610,4660,4660,4660,4660,0
|
|
20241126,170200,476044610,4660,4660,4660,4660,0
|
|
20241126,170100,476044610,4660,4660,4660,4660,0
|
|
20241126,170000,476044610,4660,4660,4660,4660,0
|
|
20241126,165900,476044610,4660,4660,4660,4660,0
|
|
20241126,165800,476044610,4660,4660,4660,4660,0
|
|
20241126,165700,476044610,4660,4660,4660,4660,0
|
|
20241126,165600,476044610,4660,4660,4660,4660,0
|
|
20241126,165500,476044610,4660,4660,4660,4660,0
|
|
20241126,165400,476044610,4660,4660,4660,4660,0
|
|
20241126,165300,476044610,4660,4660,4660,4660,0
|
|
20241126,165200,476044610,4660,4660,4660,4660,0
|
|
20241126,165100,476044610,4660,4660,4660,4660,0
|
|
20241126,165000,476044610,4660,4660,4660,4660,0
|
|
20241126,164900,476044610,4660,4660,4660,4660,0
|
|
20241126,164800,476044610,4660,4660,4660,4660,2624
|
|
20241126,164700,476044610,4660,4660,4660,4660,0
|
|
20241126,164600,476044610,4660,4660,4660,4660,0
|
|
20241126,164500,476044610,4660,4660,4660,4660,0
|
|
20241126,164400,476044610,4660,4660,4660,4660,0
|
|
20241126,164300,476044610,4660,4660,4660,4660,0
|
|
20241126,164200,476044610,4660,4660,4660,4660,0
|
|
20241126,164100,476044610,4660,4660,4660,4660,0
|
|
20241126,164000,476044610,4660,4660,4660,4660,0
|
|
20241126,163900,476044610,4660,4660,4660,4660,0
|
|
20241126,163800,476044610,4660,4660,4660,4660,0
|
|
20241126,163700,476044610,4660,4660,4660,4660,0
|
|
20241126,163600,476044610,4660,4660,4660,4660,0
|
|
20241126,163500,476044610,4660,4660,4660,4660,0
|
|
20241126,163400,476044610,4660,4660,4660,4660,0
|
|
20241126,163300,476044610,4660,4660,4660,4660,0
|
|
20241126,163200,476044610,4660,4660,4660,4660,0
|
|
20241126,163100,476044610,4660,4660,4660,4660,0
|
|
20241126,163000,476044610,4660,4660,4660,4660,0
|
|
20241126,162900,476044610,4660,4660,4660,4660,0
|
|
20241126,162800,476044610,4660,4660,4660,4660,0
|
|
20241126,162700,476044610,4660,4660,4660,4660,0
|
|
20241126,162600,476044610,4660,4660,4660,4660,0
|
|
20241126,162500,476044610,4660,4660,4660,4660,0
|
|
20241126,162400,476044610,4660,4660,4660,4660,0
|
|
20241126,162300,476044610,4660,4660,4660,4660,0
|
|
20241126,162200,476044610,4660,4660,4660,4660,0
|
|
20241126,162100,476044610,4660,4660,4660,4660,0
|
|
20241126,162000,476044610,4660,4660,4660,4660,0
|
|
20241126,161900,476044610,4660,4660,4660,4660,0
|
|
20241126,161800,476044610,4660,4660,4660,4660,2624
|
|
20241126,161700,476044610,4660,4660,4660,4660,0
|
|
20241126,161600,476044610,4660,4660,4660,4660,0
|
|
20241126,161500,476044610,4660,4660,4660,4660,0
|
|
20241126,161400,476044610,4660,4660,4660,4660,0
|
|
20241126,161300,476044610,4660,4660,4660,4660,0
|
|
20241126,161200,476044610,4660,4660,4660,4660,0
|
|
20241126,161100,476044610,4660,4660,4660,4660,0
|
|
20241126,161000,476044610,4660,4660,4660,4660,0
|
|
20241126,160900,476044610,4660,4660,4660,4660,0
|
|
20241126,160800,476044610,4660,4660,4660,4660,0
|
|
20241126,160700,476044610,4660,4660,4660,4660,0
|
|
20241126,160600,476044610,4660,4660,4660,4660,0
|
|
20241126,160500,476044610,4660,4660,4660,4660,0
|
|
20241126,160400,476044610,4660,4660,4660,4660,0
|
|
20241126,160300,476044610,4660,4660,4660,4660,0
|
|
20241126,160200,476044610,4660,4660,4660,4660,0
|
|
20241126,160100,476044610,4660,4660,4660,4660,0
|
|
20241126,160000,476044610,4660,4660,4660,4660,0
|
|
20241126,155900,476044610,4660,4660,4660,4660,0
|
|
20241126,155800,476044610,4660,4660,4660,4660,0
|
|
20241126,155700,476044610,4660,4660,4660,4660,0
|
|
20241126,155600,476044610,4660,4660,4660,4660,0
|
|
20241126,155500,476044610,4660,4660,4660,4660,0
|
|
20241126,155400,476044610,4660,4660,4660,4660,0
|
|
20241126,155300,476044610,4660,4660,4660,4660,0
|
|
20241126,155200,476044610,4660,4660,4660,4660,0
|
|
20241126,155100,476044610,4660,4660,4660,4660,0
|
|
20241126,155000,476044610,4660,4660,4660,4660,0
|
|
20241126,154900,476044610,4660,4660,4660,4660,0
|
|
20241126,154800,476044610,4660,4660,4660,4660,2624
|
|
20241126,154700,476044610,4660,4660,4660,4660,0
|
|
20241126,154600,476044610,4660,4660,4660,4660,0
|
|
20241126,154500,476044610,4660,4660,4660,4660,0
|
|
20241126,154400,476044610,4660,4660,4660,4660,0
|
|
20241126,154300,476044610,4660,4660,4660,4660,0
|
|
20241126,154200,476044610,4660,4660,4660,4660,0
|
|
20241126,154100,476044610,4660,4660,4660,4660,0
|
|
20241126,154000,476044610,4660,4660,4660,4660,0
|
|
20241126,153900,476044610,4660,4660,4660,4660,0
|
|
20241126,153800,476044610,4660,4660,4660,4660,0
|
|
20241126,153700,476044610,4660,4660,4660,4660,0
|
|
20241126,153600,476044610,4660,4660,4660,4660,0
|
|
20241126,153500,476044610,4660,4660,4660,4660,0
|
|
20241126,153400,476044610,4660,4660,4660,4660,0
|
|
20241126,153300,476044610,4660,4660,4660,4660,0
|
|
20241126,153200,476044610,4660,4660,4660,4660,0
|
|
20241126,153100,476044610,4660,4660,4660,4660,0
|
|
20241126,153000,476044610,4660,4660,4660,4660,2624
|
|
20241126,152900,463816770,4675,4675,4675,4675,0
|
|
20241126,152800,463816770,4675,4675,4675,4675,0
|
|
20241126,152700,463816770,4675,4675,4675,4675,0
|
|
20241126,152600,463816770,4675,4675,4675,4675,0
|
|
20241126,152500,463816770,4675,4675,4675,4675,0
|
|
20241126,152400,463816770,4675,4675,4675,4675,0
|
|
20241126,152300,463816770,4675,4675,4675,4675,0
|
|
20241126,152200,463816770,4675,4675,4675,4675,0
|
|
20241126,152100,463816770,4675,4675,4675,4675,0
|
|
20241126,152000,463816770,4675,4675,4675,4675,0
|
|
20241126,151900,463816770,4675,4675,4675,4675,1
|
|
20241126,151800,463812095,4675,4675,4675,4675,3
|
|
20241126,151700,463798070,4675,4675,4675,4675,3
|
|
20241126,151600,463784045,4660,4660,4660,4660,0
|
|
20241126,151500,463784045,4660,4660,4660,4660,0
|
|
20241126,151400,463784045,4660,4660,4660,4660,0
|
|
20241126,151300,463784045,4660,4660,4660,4660,0
|
|
20241126,151200,463784045,4660,4660,4660,4660,0
|
|
20241126,151100,463784045,4660,4665,4665,4660,1700
|
|
20241126,151000,455860315,4680,4680,4680,4680,2680
|
|
20241126,150900,443317915,4680,4680,4680,4680,2
|
|
20241126,150800,443308555,4680,4670,4680,4670,5000
|
|
20241126,150700,419913540,4670,4670,4670,4670,0
|
|
20241126,150600,419913540,4670,4670,4670,4670,0
|
|
20241126,150500,419913540,4670,4670,4670,4670,0
|
|
20241126,150400,419913540,4670,4670,4670,4670,0
|
|
20241126,150300,419913540,4670,4670,4670,4670,0
|
|
20241126,150200,419913540,4670,4670,4670,4670,122
|
|
20241126,150100,419343800,4670,4670,4670,4670,0
|
|
20241126,150000,419343800,4670,4670,4670,4670,516
|
|
20241126,145900,416934080,4670,4675,4675,4670,1825
|
|
20241126,145800,408404835,4680,4680,4680,4680,0
|
|
20241126,145700,408404835,4680,4675,4680,4675,6145
|
|
20241126,145600,379653810,4680,4675,4680,4675,429
|
|
20241126,145500,377648090,4680,4675,4680,4675,20
|
|
20241126,145400,377554540,4680,4675,4680,4670,546
|
|
20241126,145300,375002060,4680,4670,4680,4670,1505
|
|
20241126,145200,367970875,4665,4665,4665,4665,20
|
|
20241126,145100,367877575,4665,4665,4665,4665,16
|
|
20241126,145000,367802935,4670,4670,4670,4670,0
|
|
20241126,144900,367802935,4670,4670,4670,4670,10
|
|
20241126,144800,367756235,4670,4670,4670,4670,164
|
|
20241126,144700,366990355,4675,4675,4675,4675,0
|
|
20241126,144600,366990355,4675,4675,4675,4675,0
|
|
20241126,144500,366990355,4675,4670,4675,4670,216
|
|
20241126,144400,365981405,4670,4670,4670,4670,438
|
|
20241126,144300,363935945,4660,4660,4660,4660,0
|
|
20241126,144200,363935945,4660,4660,4660,4660,15
|
|
20241126,144100,363866045,4660,4660,4660,4660,39
|
|
20241126,144000,363684305,4660,4660,4660,4660,0
|
|
20241126,143900,363684305,4660,4660,4660,4660,16
|
|
20241126,143800,363609745,4675,4675,4675,4675,0
|
|
20241126,143700,363609745,4675,4670,4675,4670,31
|
|
20241126,143600,363464970,4665,4665,4665,4665,15
|
|
20241126,143500,363394995,4675,4675,4675,4675,20
|
|
20241126,143400,363301495,4675,4665,4675,4665,28
|
|
20241126,143300,363170755,4665,4665,4665,4665,0
|
|
20241126,143200,363170755,4665,4670,4670,4665,1092
|
|
20241126,143100,358071575,4680,4665,4680,4665,168
|
|
20241126,143000,357285860,4680,4680,4680,4680,0
|
|
20241126,142900,357285860,4680,4675,4680,4665,1966
|
|
20241126,142800,348095080,4675,4670,4675,4660,534
|
|
20241126,142700,345601460,4660,4660,4660,4660,22
|
|
20241126,142600,345498940,4660,4660,4660,4660,0
|
|
20241126,142500,345498940,4660,4660,4660,4660,15
|
|
20241126,142400,345429040,4660,4660,4660,4660,32
|
|
20241126,142300,345279920,4660,4660,4660,4660,0
|
|
20241126,142200,345279920,4660,4660,4660,4660,16
|
|
20241126,142100,345205360,4675,4670,4675,4670,6
|
|
20241126,142000,345177335,4655,4655,4655,4655,40
|
|
20241126,141900,344991135,4655,4655,4655,4655,15
|
|
20241126,141800,344921310,4655,4655,4655,4655,0
|
|
20241126,141700,344921310,4655,4655,4655,4655,20
|
|
20241126,141600,344828210,4655,4655,4655,4655,16
|
|
20241126,141500,344753730,4675,4675,4675,4675,0
|
|
20241126,141400,344753730,4675,4675,4675,4675,6
|
|
20241126,141300,344725680,4655,4655,4655,4655,36
|
|
20241126,141200,344558100,4675,4675,4675,4675,0
|
|
20241126,141100,344558100,4675,4675,4675,4675,4
|
|
20241126,141000,344539400,4655,4655,4655,4655,15
|
|
20241126,140900,344469575,4675,4675,4675,4675,8
|
|
20241126,140800,344432175,4655,4665,4665,4655,3016
|
|
20241126,140700,330371310,4665,4665,4665,4665,20
|
|
20241126,140600,330278010,4665,4665,4665,4665,0
|
|
20241126,140500,330278010,4665,4665,4665,4665,15
|
|
20241126,140400,330208035,4670,4670,4670,4670,0
|
|
20241126,140300,330208035,4670,4670,4670,4670,59
|
|
20241126,140200,329932505,4670,4670,4670,4670,16
|
|
20241126,140100,329857785,4670,4670,4670,4670,0
|
|
20241126,140000,329857785,4670,4670,4670,4670,40
|
|
20241126,135900,329670985,4670,4670,4670,4670,35
|
|
20241126,135800,329507535,4670,4670,4670,4670,0
|
|
20241126,135700,329507535,4670,4670,4670,4670,30
|
|
20241126,135600,329367435,4675,4670,4675,4670,42
|
|
20241126,135500,329171265,4680,4680,4680,4680,0
|
|
20241126,135400,329171265,4680,4680,4680,4680,0
|
|
20241126,135300,329171265,4680,4670,4680,4670,84
|
|
20241126,135200,328778795,4680,4680,4680,4680,0
|
|
20241126,135100,328778795,4680,4680,4680,4680,0
|
|
20241126,135000,328778795,4680,4670,4680,4670,26
|
|
20241126,134900,328657275,4680,4680,4680,4680,0
|
|
20241126,134800,328657275,4680,4680,4680,4680,0
|
|
20241126,134700,328657275,4680,4670,4680,4670,23
|
|
20241126,134600,328549785,4680,4670,4680,4670,22
|
|
20241126,134500,328447025,4670,4670,4670,4670,0
|
|
20241126,134400,328447025,4670,4670,4670,4670,16
|
|
20241126,134300,328372305,4680,4675,4680,4670,509
|
|
20241126,134200,325992720,4680,4665,4680,4665,84
|
|
20241126,134100,325600275,4680,4680,4680,4680,0
|
|
20241126,134000,325600275,4680,4680,4680,4680,0
|
|
20241126,133900,325600275,4680,4665,4680,4665,44
|
|
20241126,133800,325394895,4680,4665,4680,4665,53
|
|
20241126,133700,325147400,4680,4675,4680,4675,11
|
|
20241126,133600,325095970,4680,4665,4680,4665,215
|
|
20241126,133500,324090750,4675,4675,4675,4675,0
|
|
20241126,133400,324090750,4675,4675,4675,4675,0
|
|
20241126,133300,324090750,4675,4665,4675,4665,864
|
|
20241126,133200,320051710,4680,4680,4680,4680,0
|
|
20241126,133100,320051710,4680,4675,4680,4675,8
|
|
20241126,133000,320014305,4680,4670,4680,4660,2875
|
|
20241126,132900,306601640,4680,4665,4680,4665,7853
|
|
20241126,132800,269913295,4640,4640,4640,4640,39
|
|
20241126,132700,269732335,4640,4640,4640,4640,16
|
|
20241126,132600,269658095,4640,4640,4640,4640,0
|
|
20241126,132500,269658095,4640,4655,4655,4640,3771
|
|
20241126,132400,252145225,4655,4655,4655,4655,15
|
|
20241126,132300,252075400,4655,4655,4655,4655,0
|
|
20241126,132200,252075400,4655,4655,4655,4655,0
|
|
20241126,132100,252075400,4655,4655,4670,4655,57
|
|
20241126,132000,251810050,4670,4670,4670,4670,1
|
|
20241126,131900,251805380,4670,4670,4670,4670,1
|
|
20241126,131800,251800710,4655,4670,4670,4655,16
|
|
20241126,131700,251726215,4655,4655,4655,4655,0
|
|
20241126,131600,251726215,4655,4655,4655,4655,16
|
|
20241126,131500,251651735,4670,4650,4670,4650,3713
|
|
20241126,131400,234345440,4650,4640,4650,4640,655
|
|
20241126,131300,231300240,4640,4645,4645,4640,2416
|
|
20241126,131200,220083075,4650,4650,4650,4650,0
|
|
20241126,131100,220083075,4650,4650,4650,4650,2
|
|
20241126,131000,220073775,4645,4645,4645,4645,16
|
|
20241126,130900,219999455,4645,4645,4645,4645,0
|
|
20241126,130800,219999455,4645,4645,4645,4645,20
|
|
20241126,130700,219906555,4645,4645,4645,4645,15
|
|
20241126,130600,219836880,4645,4645,4645,4645,0
|
|
20241126,130500,219836880,4645,4645,4645,4645,0
|
|
20241126,130400,219836880,4645,4645,4645,4645,56
|
|
20241126,130300,219576760,4645,4645,4645,4645,0
|
|
20241126,130200,219576760,4645,4645,4645,4645,0
|
|
20241126,130100,219576760,4645,4645,4645,4645,35
|
|
20241126,130000,219414185,4645,4645,4645,4645,0
|
|
20241126,125900,219414185,4645,4645,4645,4645,0
|
|
20241126,125800,219414185,4645,4645,4645,4645,16
|
|
20241126,125700,219339865,4645,4645,4645,4645,20
|
|
20241126,125600,219246965,4645,4645,4645,4645,0
|
|
20241126,125500,219246965,4645,4645,4645,4645,15
|
|
20241126,125400,219177290,4650,4650,4650,4650,0
|
|
20241126,125300,219177290,4650,4650,4650,4650,1
|
|
20241126,125200,219172640,4645,4645,4645,4645,16
|
|
20241126,125100,219098320,4645,4645,4645,4645,0
|
|
20241126,125000,219098320,4645,4645,4645,4645,36
|
|
20241126,124900,218931100,4640,4640,4640,4640,0
|
|
20241126,124800,218931100,4640,4640,4640,4640,0
|
|
20241126,124700,218931100,4640,4640,4640,4640,35
|
|
20241126,124600,218768700,4640,4640,4640,4640,0
|
|
20241126,124500,218768700,4640,4640,4640,4640,0
|
|
20241126,124400,218768700,4640,4640,4640,4640,16
|
|
20241126,124300,218694460,4640,4640,4640,4640,20
|
|
20241126,124200,218601660,4640,4640,4640,4640,0
|
|
20241126,124100,218601660,4640,4640,4640,4640,15
|
|
20241126,124000,218532060,4640,4640,4640,4640,20
|
|
20241126,123900,218439260,4640,4640,4640,4640,0
|
|
20241126,123800,218439260,4640,4645,4645,4640,808
|
|
20241126,123700,214686180,4645,4645,4645,4645,0
|
|
20241126,123600,214686180,4645,4645,4645,4645,40
|
|
20241126,123500,214500380,4645,4645,4645,4645,15
|
|
20241126,123400,214430705,4645,4645,4645,4645,0
|
|
20241126,123300,214430705,4645,4645,4645,4645,30
|
|
20241126,123200,214291355,4645,4645,4645,4645,744
|
|
20241126,123100,210835475,4645,4645,4645,4645,5
|
|
20241126,123000,210812250,4645,4645,4645,4645,0
|
|
20241126,122900,210812250,4645,4645,4645,4645,44
|
|
20241126,122800,210607870,4650,4650,4650,4650,0
|
|
20241126,122700,210607870,4650,4650,4650,4650,2
|
|
20241126,122600,210598570,4645,4650,4650,4645,981
|
|
20241126,122500,206037000,4650,4650,4650,4650,0
|
|
20241126,122400,206037000,4650,4650,4650,4650,15
|
|
20241126,122300,205967250,4650,4650,4650,4650,20
|
|
20241126,122200,205874250,4650,4650,4650,4650,0
|
|
20241126,122100,205874250,4650,4645,4650,4645,17
|
|
20241126,122000,205795280,4645,4645,4645,4645,0
|
|
20241126,121900,205795280,4645,4640,4645,4640,22
|
|
20241126,121800,205693100,4640,4640,4640,4640,15
|
|
20241126,121700,205623500,4640,4640,4640,4640,0
|
|
20241126,121600,205623500,4640,4640,4640,4640,40
|
|
20241126,121500,205437900,4640,4640,4640,4640,16
|
|
20241126,121400,205363660,4640,4640,4640,4640,0
|
|
20241126,121300,205363660,4640,4640,4640,4640,0
|
|
20241126,121200,205363660,4640,4640,4640,4640,67
|
|
20241126,121100,205052780,4640,4640,4640,4640,0
|
|
20241126,121000,205052780,4640,4640,4640,4640,0
|
|
20241126,120900,205052780,4640,4645,4645,4640,36
|
|
20241126,120800,204885640,4645,4645,4645,4645,0
|
|
20241126,120700,204885640,4645,4645,4645,4645,0
|
|
20241126,120600,204885640,4645,4645,4645,4645,1361
|
|
20241126,120500,198563795,4650,4650,4650,4650,0
|
|
20241126,120400,198563795,4650,4650,4650,4650,0
|
|
20241126,120300,198563795,4650,4650,4650,4650,947
|
|
20241126,120200,194160245,4655,4655,4655,4655,8
|
|
20241126,120100,194123005,4655,4655,4655,4655,0
|
|
20241126,120000,194123005,4655,4660,4660,4655,17
|
|
20241126,115900,194043860,4655,4655,4655,4655,2
|
|
20241126,115800,194034550,4655,4655,4655,4655,55
|
|
20241126,115700,193778525,4660,4660,4660,4660,0
|
|
20241126,115600,193778525,4660,4660,4660,4660,0
|
|
20241126,115500,193778525,4660,4650,4660,4650,96
|
|
20241126,115400,193331825,4660,4660,4660,4660,0
|
|
20241126,115300,193331825,4660,4660,4660,4660,0
|
|
20241126,115200,193331825,4660,4650,4660,4650,26
|
|
20241126,115100,193210825,4660,4650,4660,4650,30
|
|
20241126,115000,193071225,4660,4660,4660,4660,0
|
|
20241126,114900,193071225,4660,4650,4660,4650,25
|
|
20241126,114800,192954875,4660,4660,4660,4660,0
|
|
20241126,114700,192954875,4660,4660,4660,4660,0
|
|
20241126,114600,192954875,4660,4650,4660,4650,26
|
|
20241126,114500,192833875,4660,4660,4660,4660,0
|
|
20241126,114400,192833875,4660,4650,4660,4650,30
|
|
20241126,114300,192694275,4660,4650,4660,4650,25
|
|
20241126,114200,192577925,4660,4660,4660,4660,0
|
|
20241126,114100,192577925,4660,4655,4660,4650,65
|
|
20241126,114000,192275350,4660,4650,4660,4650,21
|
|
20241126,113900,192177650,4660,4660,4660,4660,0
|
|
20241126,113800,192177650,4660,4660,4660,4660,5
|
|
20241126,113700,192154350,4650,4650,4650,4650,55
|
|
20241126,113600,191898600,4660,4660,4660,4660,11
|
|
20241126,113500,191847340,4650,4650,4650,4650,0
|
|
20241126,113400,191847340,4650,4650,4660,4650,46
|
|
20241126,113300,191633340,4660,4660,4660,4660,0
|
|
20241126,113200,191633340,4660,4655,4660,4655,184
|
|
20241126,113100,190776795,4660,4660,4660,4660,0
|
|
20241126,113000,190776795,4660,4660,4660,4660,0
|
|
20241126,112900,190776795,4660,4655,4660,4655,25
|
|
20241126,112800,190660375,4660,4660,4660,4660,0
|
|
20241126,112700,190660375,4660,4660,4660,4660,1
|
|
20241126,112600,190655715,4645,4650,4650,4645,2705
|
|
20241126,112500,178084060,4660,4650,4660,4650,3
|
|
20241126,112400,178070100,4660,4655,4660,4655,393
|
|
20241126,112300,176240640,4660,4655,4660,4655,26
|
|
20241126,112200,176119560,4660,4660,4660,4655,448
|
|
20241126,112100,174034110,4655,4655,4655,4655,0
|
|
20241126,112000,174034110,4655,4655,4655,4655,56
|
|
20241126,111900,173773430,4655,4655,4655,4655,0
|
|
20241126,111800,173773430,4655,4655,4655,4655,159
|
|
20241126,111700,173033285,4655,4660,4660,4655,275
|
|
20241126,111600,171751860,4660,4660,4660,4660,0
|
|
20241126,111500,171751860,4660,4660,4660,4660,0
|
|
20241126,111400,171751860,4660,4660,4660,4660,16
|
|
20241126,111300,171677300,4665,4665,4665,4665,5
|
|
20241126,111200,171653975,4670,4670,4670,4670,1
|
|
20241126,111100,171649305,4665,4665,4665,4665,15
|
|
20241126,111000,171579330,4670,4660,4670,4660,30
|
|
20241126,110900,171439430,4670,4670,4670,4670,10
|
|
20241126,110800,171392730,4660,4670,4670,4660,26
|
|
20241126,110700,171271470,4660,4660,4660,4660,0
|
|
20241126,110600,171271470,4660,4660,4670,4660,44
|
|
20241126,110500,171066340,4670,4670,4670,4670,0
|
|
20241126,110400,171066340,4670,4660,4670,4660,34
|
|
20241126,110300,170907890,4660,4660,4660,4660,39
|
|
20241126,110200,170726150,4670,4670,4670,4670,0
|
|
20241126,110100,170726150,4670,4660,4670,4660,94
|
|
20241126,110000,170288020,4660,4660,4660,4660,15
|
|
20241126,105900,170218120,4670,4665,4670,4665,2
|
|
20241126,105800,170208785,4660,4660,4660,4660,0
|
|
20241126,105700,170208785,4660,4660,4660,4660,16
|
|
20241126,105600,170134225,4670,4670,4670,4670,0
|
|
20241126,105500,170134225,4670,4670,4670,4670,5
|
|
20241126,105400,170110875,4660,4660,4660,4660,15
|
|
20241126,105300,170040975,4670,4660,4670,4660,34
|
|
20241126,105200,169882495,4670,4655,4670,4655,23
|
|
20241126,105100,169775385,4645,4645,4645,4645,23
|
|
20241126,105000,169668550,4650,4650,4650,4650,2078
|
|
20241126,104900,160005850,4650,4650,4650,4650,40
|
|
20241126,104800,159819850,4650,4650,4650,4650,15
|
|
20241126,104700,159750100,4650,4650,4650,4650,0
|
|
20241126,104600,159750100,4650,4650,4650,4650,24
|
|
20241126,104500,159638500,4655,4655,4655,4655,9
|
|
20241126,104400,159596605,4655,4665,4665,4655,3688
|
|
20241126,104300,142420020,4665,4665,4665,4665,23
|
|
20241126,104200,142312725,4665,4665,4665,4665,20
|
|
20241126,104100,142219425,4665,4665,4665,4665,0
|
|
20241126,104000,142219425,4665,4665,4665,4665,16
|
|
20241126,103900,142144785,4670,4670,4670,4670,0
|
|
20241126,103800,142144785,4670,4670,4670,4670,0
|
|
20241126,103700,142144785,4670,4670,4670,4670,7
|
|
20241126,103600,142112095,4675,4675,4675,4675,0
|
|
20241126,103500,142112095,4675,4675,4675,4675,0
|
|
20241126,103400,142112095,4675,4665,4675,4665,34
|
|
20241126,103300,141953305,4675,4675,4675,4675,1
|
|
20241126,103200,141948630,4665,4660,4675,4660,3090
|
|
20241126,103100,127518870,4660,4660,4660,4660,23
|
|
20241126,103000,127411690,4660,4660,4660,4660,30
|
|
20241126,102900,127271890,4660,4660,4660,4660,0
|
|
20241126,102800,127271890,4660,4660,4660,4660,36
|
|
20241126,102700,127104130,4670,4665,4670,4665,2
|
|
20241126,102600,127094795,4660,4660,4660,4660,0
|
|
20241126,102500,127094795,4660,4660,4660,4660,57
|
|
20241126,102400,126829175,4660,4660,4660,4660,20
|
|
20241126,102300,126735975,4655,4655,4655,4655,0
|
|
20241126,102200,126735975,4655,4655,4655,4655,16
|
|
20241126,102100,126661495,4660,4660,4660,4660,450
|
|
20241126,102000,124564495,4660,4660,4660,4660,0
|
|
20241126,101900,124564495,4660,4660,4660,4660,15
|
|
20241126,101800,124494595,4660,4660,4660,4660,20
|
|
20241126,101700,124401395,4660,4660,4660,4660,16
|
|
20241126,101600,124326835,4670,4670,4670,4670,100
|
|
20241126,101500,123859835,4660,4660,4660,4660,320
|
|
20241126,101400,122368635,4670,4660,4670,4660,114
|
|
20241126,101300,121837135,4660,4660,4660,4660,500
|
|
20241126,101200,119507135,4660,4660,4660,4660,2382
|
|
20241126,101100,108407015,4665,4665,4665,4665,468
|
|
20241126,101000,106223795,4665,4665,4665,4665,10
|
|
20241126,100900,106177145,4670,4670,4670,4670,0
|
|
20241126,100800,106177145,4670,4665,4670,4665,61
|
|
20241126,100700,105892555,4670,4670,4670,4670,0
|
|
20241126,100600,105892555,4670,4670,4670,4670,1
|
|
20241126,100500,105887885,4660,4660,4660,4660,37
|
|
20241126,100400,105715465,4670,4670,4670,4670,2
|
|
20241126,100300,105706125,4670,4670,4670,4670,0
|
|
20241126,100200,105706125,4670,4660,4670,4660,22
|
|
20241126,100100,105603535,4670,4670,4670,4670,0
|
|
20241126,100000,105603535,4670,4670,4670,4670,37
|
|
20241126,095900,105430745,4665,4665,4665,4660,1143
|
|
20241126,095800,100098730,4665,4665,4665,4665,701
|
|
20241126,095700,96828565,4670,4670,4670,4670,2
|
|
20241126,095600,96819225,4665,4665,4665,4665,16
|
|
20241126,095500,96744585,4665,4665,4665,4665,283
|
|
20241126,095400,95424390,4665,4665,4665,4665,972
|
|
20241126,095300,90890010,4665,4665,4665,4665,15
|
|
20241126,095200,90820035,4675,4675,4675,4675,0
|
|
20241126,095100,90820035,4675,4665,4675,4660,2033
|
|
20241126,095000,81343650,4670,4670,4670,4670,565
|
|
20241126,094900,78705100,4670,4670,4670,4670,0
|
|
20241126,094800,78705100,4670,4665,4670,4665,1039
|
|
20241126,094700,73853495,4660,4660,4660,4660,605
|
|
20241126,094600,71034195,4660,4660,4660,4660,0
|
|
20241126,094500,71034195,4660,4660,4660,4660,92
|
|
20241126,094400,70605475,4670,4670,4670,4670,1007
|
|
20241126,094300,65902785,4675,4675,4675,4675,0
|
|
20241126,094200,65902785,4675,4675,4675,4660,41
|
|
20241126,094100,65711335,4675,4675,4675,4675,3
|
|
20241126,094000,65697310,4660,4660,4660,4660,342
|
|
20241126,093900,64103590,4660,4660,4660,4660,16
|
|
20241126,093800,64029030,4670,4660,4670,4660,50
|
|
20241126,093700,63795700,4660,4660,4660,4660,20
|
|
20241126,093600,63702500,4660,4660,4660,4660,15
|
|
20241126,093500,63632600,4670,4670,4670,4670,0
|
|
20241126,093400,63632600,4670,4670,4670,4670,652
|
|
20241126,093300,60587760,4670,4660,4670,4660,235
|
|
20241126,093200,59490470,4670,4670,4670,4670,0
|
|
20241126,093100,59490470,4670,4670,4670,4670,400
|
|
20241126,093000,57622470,4660,4660,4660,4660,15
|
|
20241126,092900,57552570,4675,4675,4675,4675,0
|
|
20241126,092800,57552570,4675,4655,4675,4655,631
|
|
20241126,092700,54615045,4655,4660,4660,4655,56
|
|
20241126,092600,54354165,4665,4665,4665,4665,0
|
|
20241126,092500,54354165,4665,4655,4665,4655,16
|
|
20241126,092400,54279675,4655,4665,4665,4655,601
|
|
20241126,092300,51480410,4675,4655,4675,4655,551
|
|
20241126,092200,48910255,4655,4655,4655,4655,1001
|
|
20241126,092100,44250600,4660,4660,4660,4660,0
|
|
20241126,092000,44250600,4660,4660,4660,4660,0
|
|
20241126,091900,44250600,4660,4670,4670,4660,1974
|
|
20241126,091800,35049605,4690,4690,4690,4690,0
|
|
20241126,091700,35049605,4690,4675,4690,4675,18
|
|
20241126,091600,34965280,4660,4660,4660,4660,35
|
|
20241126,091500,34802180,4660,4660,4660,4660,0
|
|
20241126,091400,34802180,4660,4660,4660,4660,0
|
|
20241126,091300,34802180,4660,4660,4660,4660,1852
|
|
20241126,091200,26171860,4660,4670,4670,4660,223
|
|
20241126,091100,25132670,4690,4675,4690,4675,40
|
|
20241126,091000,24945450,4660,4680,4680,4660,2949
|
|
20241126,090900,11179315,4685,4680,4690,4680,569
|
|
20241126,090800,8513875,4665,4675,4675,4665,294
|
|
20241126,090700,7140930,4675,4685,4685,4675,207
|
|
20241126,090600,6171705,4690,4680,4690,4680,402
|
|
20241126,090500,4288830,4690,4670,4690,4670,202
|
|
20241126,090400,3343970,4690,4690,4690,4690,0
|
|
20241126,090300,3343970,4690,4690,4690,4690,0
|
|
20241126,090200,3343970,4690,4690,4690,4690,0
|
|
20241126,090100,3343970,4690,4690,4690,4690,0
|
|
20241126,090000,3343970,4690,4690,4690,4690,713
|