725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,210200,324371666,998,998,998,998,5339
|
|
20241112,210100,324371666,998,998,998,998,0
|
|
20241112,210000,324371666,998,998,998,998,0
|
|
20241112,205900,324371666,998,998,998,998,0
|
|
20241112,205800,324371666,998,998,998,998,0
|
|
20241112,205700,324371666,998,998,998,998,0
|
|
20241112,205600,324371666,998,998,998,998,0
|
|
20241112,205500,324371666,998,998,998,998,0
|
|
20241112,205400,324371666,998,998,998,998,0
|
|
20241112,205300,324371666,998,998,998,998,0
|
|
20241112,205200,324371666,998,998,998,998,0
|
|
20241112,205100,324371666,998,998,998,998,0
|
|
20241112,205000,324371666,998,998,998,998,0
|
|
20241112,204900,324371666,998,998,998,998,0
|
|
20241112,204800,324371666,998,998,998,998,0
|
|
20241112,204700,324371666,998,998,998,998,0
|
|
20241112,204600,324371666,998,998,998,998,0
|
|
20241112,204500,324371666,998,998,998,998,0
|
|
20241112,204400,324371666,998,998,998,998,0
|
|
20241112,204300,324371666,998,998,998,998,0
|
|
20241112,204200,324371666,998,998,998,998,0
|
|
20241112,204100,324371666,998,998,998,998,0
|
|
20241112,204000,324371666,998,998,998,998,0
|
|
20241112,203900,324371666,998,998,998,998,0
|
|
20241112,203800,324371666,998,998,998,998,0
|
|
20241112,203700,324371666,998,998,998,998,0
|
|
20241112,203600,324371666,998,998,998,998,0
|
|
20241112,203500,324371666,998,998,998,998,0
|
|
20241112,203400,324371666,998,998,998,998,0
|
|
20241112,203300,324371666,998,998,998,998,0
|
|
20241112,203200,324371666,998,998,998,998,5339
|
|
20241112,203100,324371666,998,998,998,998,0
|
|
20241112,203000,324371666,998,998,998,998,0
|
|
20241112,202900,324371666,998,998,998,998,0
|
|
20241112,202800,324371666,998,998,998,998,0
|
|
20241112,202700,324371666,998,998,998,998,0
|
|
20241112,202600,324371666,998,998,998,998,0
|
|
20241112,202500,324371666,998,998,998,998,0
|
|
20241112,202400,324371666,998,998,998,998,0
|
|
20241112,202300,324371666,998,998,998,998,0
|
|
20241112,202200,324371666,998,998,998,998,0
|
|
20241112,202100,324371666,998,998,998,998,0
|
|
20241112,202000,324371666,998,998,998,998,0
|
|
20241112,201900,324371666,998,998,998,998,0
|
|
20241112,201800,324371666,998,998,998,998,0
|
|
20241112,201700,324371666,998,998,998,998,0
|
|
20241112,201600,324371666,998,998,998,998,0
|
|
20241112,201500,324371666,998,998,998,998,0
|
|
20241112,201400,324371666,998,998,998,998,0
|
|
20241112,201300,324371666,998,998,998,998,0
|
|
20241112,201200,324371666,998,998,998,998,0
|
|
20241112,201100,324371666,998,998,998,998,0
|
|
20241112,201000,324371666,998,998,998,998,0
|
|
20241112,200900,324371666,998,998,998,998,0
|
|
20241112,200800,324371666,998,998,998,998,0
|
|
20241112,200700,324371666,998,998,998,998,0
|
|
20241112,200600,324371666,998,998,998,998,0
|
|
20241112,200500,324371666,998,998,998,998,0
|
|
20241112,200400,324371666,998,998,998,998,0
|
|
20241112,200300,324371666,998,998,998,998,0
|
|
20241112,200200,324371666,998,998,998,998,5339
|
|
20241112,200100,324371666,998,998,998,998,0
|
|
20241112,200000,324371666,998,998,998,998,0
|
|
20241112,195900,324371666,998,998,998,998,0
|
|
20241112,195800,324371666,998,998,998,998,0
|
|
20241112,195700,324371666,998,998,998,998,0
|
|
20241112,195600,324371666,998,998,998,998,0
|
|
20241112,195500,324371666,998,998,998,998,0
|
|
20241112,195400,324371666,998,998,998,998,0
|
|
20241112,195300,324371666,998,998,998,998,0
|
|
20241112,195200,324371666,998,998,998,998,0
|
|
20241112,195100,324371666,998,998,998,998,0
|
|
20241112,195000,324371666,998,998,998,998,0
|
|
20241112,194900,324371666,998,998,998,998,0
|
|
20241112,194800,324371666,998,998,998,998,0
|
|
20241112,194700,324371666,998,998,998,998,0
|
|
20241112,194600,324371666,998,998,998,998,0
|
|
20241112,194500,324371666,998,998,998,998,0
|
|
20241112,194400,324371666,998,998,998,998,0
|
|
20241112,194300,324371666,998,998,998,998,0
|
|
20241112,194200,324371666,998,998,998,998,0
|
|
20241112,194100,324371666,998,998,998,998,0
|
|
20241112,194000,324371666,998,998,998,998,0
|
|
20241112,193900,324371666,998,998,998,998,0
|
|
20241112,193800,324371666,998,998,998,998,0
|
|
20241112,193700,324371666,998,998,998,998,0
|
|
20241112,193600,324371666,998,998,998,998,0
|
|
20241112,193500,324371666,998,998,998,998,0
|
|
20241112,193400,324371666,998,998,998,998,0
|
|
20241112,193300,324371666,998,998,998,998,0
|
|
20241112,193200,324371666,998,998,998,998,5339
|
|
20241112,193100,324371666,998,998,998,998,0
|
|
20241112,193000,324371666,998,998,998,998,0
|
|
20241112,192900,324371666,998,998,998,998,0
|
|
20241112,192800,324371666,998,998,998,998,0
|
|
20241112,192700,324371666,998,998,998,998,0
|
|
20241112,192600,324371666,998,998,998,998,0
|
|
20241112,192500,324371666,998,998,998,998,0
|
|
20241112,192400,324371666,998,998,998,998,0
|
|
20241112,192300,324371666,998,998,998,998,0
|
|
20241112,192200,324371666,998,998,998,998,0
|
|
20241112,192100,324371666,998,998,998,998,0
|
|
20241112,192000,324371666,998,998,998,998,0
|
|
20241112,191900,324371666,998,998,998,998,0
|
|
20241112,191800,324371666,998,998,998,998,0
|
|
20241112,191700,324371666,998,998,998,998,0
|
|
20241112,191600,324371666,998,998,998,998,0
|
|
20241112,191500,324371666,998,998,998,998,0
|
|
20241112,191400,324371666,998,998,998,998,0
|
|
20241112,191300,324371666,998,998,998,998,0
|
|
20241112,191200,324371666,998,998,998,998,0
|
|
20241112,191100,324371666,998,998,998,998,0
|
|
20241112,191000,324371666,998,998,998,998,0
|
|
20241112,190900,324371666,998,998,998,998,0
|
|
20241112,190800,324371666,998,998,998,998,0
|
|
20241112,190700,324371666,998,998,998,998,0
|
|
20241112,190600,324371666,998,998,998,998,0
|
|
20241112,190500,324371666,998,998,998,998,0
|
|
20241112,190400,324371666,998,998,998,998,0
|
|
20241112,190300,324371666,998,998,998,998,0
|
|
20241112,190200,324371666,998,998,998,998,5339
|
|
20241112,190100,324371666,998,998,998,998,0
|
|
20241112,190000,324371666,998,998,998,998,0
|
|
20241112,185900,324371666,998,998,998,998,0
|
|
20241112,185800,324371666,998,998,998,998,0
|
|
20241112,185700,324371666,998,998,998,998,0
|
|
20241112,185600,324371666,998,998,998,998,0
|
|
20241112,185500,324371666,998,998,998,998,0
|
|
20241112,185400,324371666,998,998,998,998,0
|
|
20241112,185300,324371666,998,998,998,998,0
|
|
20241112,185200,324371666,998,998,998,998,0
|
|
20241112,185100,324371666,998,998,998,998,0
|
|
20241112,185000,324371666,998,998,998,998,0
|
|
20241112,184900,324371666,998,998,998,998,0
|
|
20241112,184800,324371666,998,998,998,998,0
|
|
20241112,184700,324371666,998,998,998,998,0
|
|
20241112,184600,324371666,998,998,998,998,0
|
|
20241112,184500,324371666,998,998,998,998,0
|
|
20241112,184400,324371666,998,998,998,998,0
|
|
20241112,184300,324371666,998,998,998,998,0
|
|
20241112,184200,324371666,998,998,998,998,0
|
|
20241112,184100,324371666,998,998,998,998,0
|
|
20241112,184000,324371666,998,998,998,998,0
|
|
20241112,183900,324371666,998,998,998,998,0
|
|
20241112,183800,324371666,998,998,998,998,0
|
|
20241112,183700,324371666,998,998,998,998,0
|
|
20241112,183600,324371666,998,998,998,998,0
|
|
20241112,183500,324371666,998,998,998,998,0
|
|
20241112,183400,324371666,998,998,998,998,0
|
|
20241112,183300,324371666,998,998,998,998,0
|
|
20241112,183200,324371666,998,998,998,998,5339
|
|
20241112,183100,324371666,998,998,998,998,0
|
|
20241112,183000,324371666,998,998,998,998,0
|
|
20241112,182900,324371666,998,998,998,998,0
|
|
20241112,182800,324371666,998,998,998,998,0
|
|
20241112,182700,324371666,998,998,998,998,0
|
|
20241112,182600,324371666,998,998,998,998,0
|
|
20241112,182500,324371666,998,998,998,998,0
|
|
20241112,182400,324371666,998,998,998,998,0
|
|
20241112,182300,324371666,998,998,998,998,0
|
|
20241112,182200,324371666,998,998,998,998,0
|
|
20241112,182100,324371666,998,998,998,998,0
|
|
20241112,182000,324371666,998,998,998,998,0
|
|
20241112,181900,324371666,998,998,998,998,0
|
|
20241112,181800,324371666,998,998,998,998,0
|
|
20241112,181700,324371666,998,998,998,998,0
|
|
20241112,181600,324371666,998,998,998,998,0
|
|
20241112,181500,324371666,998,998,998,998,0
|
|
20241112,181400,324371666,998,998,998,998,0
|
|
20241112,181300,324371666,998,998,998,998,0
|
|
20241112,181200,324371666,998,998,998,998,0
|
|
20241112,181100,324371666,998,998,998,998,0
|
|
20241112,181000,324371666,998,998,998,998,0
|
|
20241112,180900,324371666,998,998,998,998,0
|
|
20241112,180800,324371666,998,998,998,998,0
|
|
20241112,180700,324371666,998,998,998,998,0
|
|
20241112,180600,324371666,998,998,998,998,0
|
|
20241112,180500,324371666,998,998,998,998,0
|
|
20241112,180400,324371666,998,998,998,998,0
|
|
20241112,180300,324371666,998,998,998,998,0
|
|
20241112,180200,324371666,998,998,998,998,5339
|
|
20241112,180100,324371666,998,998,998,998,0
|
|
20241112,180000,324371666,998,998,998,998,0
|
|
20241112,175900,324371666,998,998,998,998,0
|
|
20241112,175800,324371666,998,998,998,998,0
|
|
20241112,175700,324371666,998,998,998,998,0
|
|
20241112,175600,324371666,998,998,998,998,0
|
|
20241112,175500,324371666,998,998,998,998,0
|
|
20241112,175400,324371666,998,998,998,998,0
|
|
20241112,175300,324371666,998,998,998,998,0
|
|
20241112,175200,324371666,998,998,998,998,0
|
|
20241112,175100,324371666,998,998,998,998,0
|
|
20241112,175000,324371666,998,998,998,998,0
|
|
20241112,174900,324371666,998,998,998,998,0
|
|
20241112,174800,324371666,998,998,998,998,0
|
|
20241112,174700,324371666,998,998,998,998,0
|
|
20241112,174600,324371666,998,998,998,998,0
|
|
20241112,174500,324371666,998,998,998,998,0
|
|
20241112,174400,324371666,998,998,998,998,0
|
|
20241112,174300,324371666,998,998,998,998,0
|
|
20241112,174200,324371666,998,998,998,998,0
|
|
20241112,174100,324371666,998,998,998,998,0
|
|
20241112,174000,324371666,998,998,998,998,0
|
|
20241112,173900,324371666,998,998,998,998,0
|
|
20241112,173800,324371666,998,998,998,998,0
|
|
20241112,173700,324371666,998,998,998,998,0
|
|
20241112,173600,324371666,998,998,998,998,0
|
|
20241112,173500,324371666,998,998,998,998,0
|
|
20241112,173400,324371666,998,998,998,998,0
|
|
20241112,173300,324371666,998,998,998,998,0
|
|
20241112,173200,324371666,998,998,998,998,5339
|
|
20241112,173100,324371666,998,998,998,998,0
|
|
20241112,173000,324371666,998,998,998,998,0
|
|
20241112,172900,324371666,998,998,998,998,0
|
|
20241112,172800,324371666,998,998,998,998,0
|
|
20241112,172700,324371666,998,998,998,998,0
|
|
20241112,172600,324371666,998,998,998,998,0
|
|
20241112,172500,324371666,998,998,998,998,0
|
|
20241112,172400,324371666,998,998,998,998,0
|
|
20241112,172300,324371666,998,998,998,998,0
|
|
20241112,172200,324371666,998,998,998,998,0
|
|
20241112,172100,324371666,998,998,998,998,0
|
|
20241112,172000,324371666,998,998,998,998,0
|
|
20241112,171900,324371666,998,998,998,998,0
|
|
20241112,171800,324371666,998,998,998,998,0
|
|
20241112,171700,324371666,998,998,998,998,0
|
|
20241112,171600,324371666,998,998,998,998,0
|
|
20241112,171500,324371666,998,998,998,998,0
|
|
20241112,171400,324371666,998,998,998,998,0
|
|
20241112,171300,324371666,998,998,998,998,0
|
|
20241112,171200,324371666,998,998,998,998,0
|
|
20241112,171100,324371666,998,998,998,998,0
|
|
20241112,171000,324371666,998,998,998,998,0
|
|
20241112,170900,324371666,998,998,998,998,0
|
|
20241112,170800,324371666,998,998,998,998,0
|
|
20241112,170700,324371666,998,998,998,998,0
|
|
20241112,170600,324371666,998,998,998,998,0
|
|
20241112,170500,324371666,998,998,998,998,0
|
|
20241112,170400,324371666,998,998,998,998,0
|
|
20241112,170300,324371666,998,998,998,998,0
|
|
20241112,170200,324371666,998,998,998,998,5339
|
|
20241112,170100,324371666,998,998,998,998,0
|
|
20241112,170000,324371666,998,998,998,998,0
|
|
20241112,165900,324371666,998,998,998,998,0
|
|
20241112,165800,324371666,998,998,998,998,0
|
|
20241112,165700,324371666,998,998,998,998,0
|
|
20241112,165600,324371666,998,998,998,998,0
|
|
20241112,165500,324371666,998,998,998,998,0
|
|
20241112,165400,324371666,998,998,998,998,0
|
|
20241112,165300,324371666,998,998,998,998,0
|
|
20241112,165200,324371666,998,998,998,998,0
|
|
20241112,165100,324371666,998,998,998,998,0
|
|
20241112,165000,324371666,998,998,998,998,0
|
|
20241112,164900,324371666,998,998,998,998,0
|
|
20241112,164800,324371666,998,998,998,998,0
|
|
20241112,164700,324371666,998,998,998,998,0
|
|
20241112,164600,324371666,998,998,998,998,0
|
|
20241112,164500,324371666,998,998,998,998,0
|
|
20241112,164400,324371666,998,998,998,998,0
|
|
20241112,164300,324371666,998,998,998,998,0
|
|
20241112,164200,324371666,998,998,998,998,0
|
|
20241112,164100,324371666,998,998,998,998,0
|
|
20241112,164000,324371666,998,998,998,998,0
|
|
20241112,163900,324371666,998,998,998,998,0
|
|
20241112,163800,324371666,998,998,998,998,0
|
|
20241112,163700,324371666,998,998,998,998,0
|
|
20241112,163600,324371666,998,998,998,998,0
|
|
20241112,163500,324371666,998,998,998,998,0
|
|
20241112,163400,324371666,998,998,998,998,0
|
|
20241112,163300,324371666,998,998,998,998,0
|
|
20241112,163200,324371666,998,998,998,998,5339
|
|
20241112,163100,324371666,998,998,998,998,0
|
|
20241112,163000,324371666,998,998,998,998,0
|
|
20241112,162900,324371666,998,998,998,998,0
|
|
20241112,162800,324371666,998,998,998,998,0
|
|
20241112,162700,324371666,998,998,998,998,0
|
|
20241112,162600,324371666,998,998,998,998,0
|
|
20241112,162500,324371666,998,998,998,998,0
|
|
20241112,162400,324371666,998,998,998,998,0
|
|
20241112,162300,324371666,998,998,998,998,0
|
|
20241112,162200,324371666,998,998,998,998,0
|
|
20241112,162100,324371666,998,998,998,998,0
|
|
20241112,162000,324371666,998,998,998,998,0
|
|
20241112,161900,324371666,998,998,998,998,0
|
|
20241112,161800,324371666,998,998,998,998,0
|
|
20241112,161700,324371666,998,998,998,998,0
|
|
20241112,161600,324371666,998,998,998,998,0
|
|
20241112,161500,324371666,998,998,998,998,0
|
|
20241112,161400,324371666,998,998,998,998,0
|
|
20241112,161300,324371666,998,998,998,998,0
|
|
20241112,161200,324371666,998,998,998,998,0
|
|
20241112,161100,324371666,998,998,998,998,0
|
|
20241112,161000,324371666,998,998,998,998,0
|
|
20241112,160900,324371666,998,998,998,998,0
|
|
20241112,160800,324371666,998,998,998,998,0
|
|
20241112,160700,324371666,998,998,998,998,0
|
|
20241112,160600,324371666,998,998,998,998,0
|
|
20241112,160500,324371666,998,998,998,998,0
|
|
20241112,160400,324371666,998,998,998,998,0
|
|
20241112,160300,324371666,998,998,998,998,0
|
|
20241112,160200,324371666,998,998,998,998,5339
|
|
20241112,160100,324371666,998,998,998,998,0
|
|
20241112,160000,324371666,998,998,998,998,0
|
|
20241112,155900,324371666,998,998,998,998,0
|
|
20241112,155800,324371666,998,998,998,998,0
|
|
20241112,155700,324371666,998,998,998,998,0
|
|
20241112,155600,324371666,998,998,998,998,0
|
|
20241112,155500,324371666,998,998,998,998,0
|
|
20241112,155400,324371666,998,998,998,998,0
|
|
20241112,155300,324371666,998,998,998,998,0
|
|
20241112,155200,324371666,998,998,998,998,0
|
|
20241112,155100,324371666,998,998,998,998,0
|
|
20241112,155000,324371666,998,998,998,998,0
|
|
20241112,154900,324371666,998,998,998,998,0
|
|
20241112,154800,324371666,998,998,998,998,0
|
|
20241112,154700,324371666,998,998,998,998,0
|
|
20241112,154600,324371666,998,998,998,998,0
|
|
20241112,154500,324371666,998,998,998,998,0
|
|
20241112,154400,324371666,998,998,998,998,0
|
|
20241112,154300,324371666,998,998,998,998,0
|
|
20241112,154200,324371666,998,998,998,998,0
|
|
20241112,154100,324371666,998,998,998,998,0
|
|
20241112,154000,324371666,998,998,998,998,0
|
|
20241112,153900,324371666,998,998,998,998,0
|
|
20241112,153800,324371666,998,998,998,998,0
|
|
20241112,153700,324371666,998,998,998,998,0
|
|
20241112,153600,324371666,998,998,998,998,0
|
|
20241112,153500,324371666,998,998,998,998,0
|
|
20241112,153400,324371666,998,998,998,998,0
|
|
20241112,153300,324371666,998,998,998,998,0
|
|
20241112,153200,324371666,998,998,998,998,5339
|
|
20241112,153100,324371666,998,998,998,998,0
|
|
20241112,153000,324371666,998,998,998,998,5339
|
|
20241112,152900,319043344,996,996,996,996,0
|
|
20241112,152800,319043344,996,996,996,996,0
|
|
20241112,152700,319043344,996,996,996,996,0
|
|
20241112,152600,319043344,996,996,996,996,0
|
|
20241112,152500,319043344,996,996,996,996,0
|
|
20241112,152400,319043344,996,996,996,996,0
|
|
20241112,152300,319043344,996,996,996,996,0
|
|
20241112,152200,319043344,996,996,996,996,0
|
|
20241112,152100,319043344,996,996,996,996,0
|
|
20241112,152000,319043344,996,996,996,996,0
|
|
20241112,151900,319043344,996,996,996,996,0
|
|
20241112,151800,319043344,996,996,996,996,0
|
|
20241112,151700,319043344,996,993,996,993,10
|
|
20241112,151600,319033408,996,996,996,996,0
|
|
20241112,151500,319033408,996,996,996,996,40
|
|
20241112,151400,318993568,996,996,996,996,0
|
|
20241112,151300,318993568,996,995,996,995,250
|
|
20241112,151200,318744817,996,996,996,996,0
|
|
20241112,151100,318744817,996,996,996,996,0
|
|
20241112,151000,318744817,996,996,996,996,1
|
|
20241112,150900,318743821,996,993,996,992,1601
|
|
20241112,150800,317155247,996,996,996,996,200
|
|
20241112,150700,316956047,996,996,996,996,605
|
|
20241112,150600,316353467,996,996,996,996,0
|
|
20241112,150500,316353467,996,995,996,993,701
|
|
20241112,150400,315657068,996,997,997,996,111
|
|
20241112,150300,315546412,997,997,997,997,1
|
|
20241112,150200,315545415,998,998,998,998,102
|
|
20241112,150100,315443619,999,999,999,999,0
|
|
20241112,150000,315443619,999,999,999,999,100
|
|
20241112,145900,315343719,1000,1000,1000,1000,0
|
|
20241112,145800,315343719,1000,996,1000,996,101
|
|
20241112,145700,315243119,1000,1000,1000,1000,0
|
|
20241112,145600,315243119,1000,1000,1000,992,743
|
|
20241112,145500,314505044,995,996,1000,995,1701
|
|
20241112,145400,312812543,1000,996,1000,996,7
|
|
20241112,145300,312805567,996,996,996,996,193
|
|
20241112,145200,312613339,997,997,997,996,2601
|
|
20241112,145100,310022304,1000,1000,1000,1000,10
|
|
20241112,145000,310012304,997,997,997,997,200
|
|
20241112,144900,309812904,997,997,997,997,300
|
|
20241112,144800,309513804,1000,997,1000,997,201
|
|
20241112,144700,309313404,1000,1000,1000,1000,0
|
|
20241112,144600,309313404,1000,998,1000,997,300
|
|
20241112,144500,309014300,999,999,999,999,1
|
|
20241112,144400,309013301,1000,1000,1000,1000,0
|
|
20241112,144300,309013301,1000,998,1000,998,2017
|
|
20241112,144200,307000333,997,999,999,997,1510
|
|
20241112,144100,305494851,999,999,999,999,0
|
|
20241112,144000,305494851,999,998,999,998,22
|
|
20241112,143900,305472894,999,999,999,999,1
|
|
20241112,143800,305471895,997,997,997,997,0
|
|
20241112,143700,305471895,997,997,997,997,0
|
|
20241112,143600,305471895,997,997,997,997,157
|
|
20241112,143500,305315366,997,997,997,997,0
|
|
20241112,143400,305315366,997,997,997,997,502
|
|
20241112,143300,304814872,1000,1000,1000,1000,0
|
|
20241112,143200,304814872,1000,1000,1000,1000,0
|
|
20241112,143100,304814872,1000,1000,1000,1000,11
|
|
20241112,143000,304803872,1000,999,1000,999,2000
|
|
20241112,142900,302805372,1000,1000,1000,1000,0
|
|
20241112,142800,302805372,1000,1000,1000,1000,0
|
|
20241112,142700,302805372,1000,1000,1000,1000,0
|
|
20241112,142600,302805372,1000,1000,1000,1000,0
|
|
20241112,142500,302805372,1000,1000,1000,1000,0
|
|
20241112,142400,302805372,1000,1000,1000,1000,0
|
|
20241112,142300,302805372,1000,1000,1000,1000,0
|
|
20241112,142200,302805372,1000,1000,1000,1000,0
|
|
20241112,142100,302805372,1000,1000,1000,1000,0
|
|
20241112,142000,302805372,1000,1000,1000,1000,0
|
|
20241112,141900,302805372,1000,995,1000,995,4612
|
|
20241112,141800,298216427,1000,1000,1000,1000,0
|
|
20241112,141700,298216427,1000,1000,1000,1000,0
|
|
20241112,141600,298216427,1000,1000,1000,1000,0
|
|
20241112,141500,298216427,1000,1000,1000,1000,0
|
|
20241112,141400,298216427,1000,996,1000,996,8474
|
|
20241112,141300,289767156,996,996,996,996,1
|
|
20241112,141200,289766160,993,993,993,993,0
|
|
20241112,141100,289766160,993,993,993,993,159
|
|
20241112,141000,289608273,997,997,997,997,1
|
|
20241112,140900,289607276,993,993,993,993,13
|
|
20241112,140800,289594367,997,997,997,997,92
|
|
20241112,140700,289502643,997,996,997,996,1448
|
|
20241112,140600,288060377,997,996,997,996,356
|
|
20241112,140500,287705501,997,997,997,997,0
|
|
20241112,140400,287705501,997,997,997,997,0
|
|
20241112,140300,287705501,997,997,997,997,0
|
|
20241112,140200,287705501,997,997,997,997,0
|
|
20241112,140100,287705501,997,997,997,997,0
|
|
20241112,140000,287705501,997,997,997,997,0
|
|
20241112,135900,287705501,997,997,997,997,0
|
|
20241112,135800,287705501,997,997,997,997,0
|
|
20241112,135700,287705501,997,997,997,997,8
|
|
20241112,135600,287697525,997,997,997,997,500
|
|
20241112,135500,287199025,997,997,997,997,0
|
|
20241112,135400,287199025,997,997,997,997,5
|
|
20241112,135300,287194040,997,993,997,993,201
|
|
20241112,135200,286994443,993,997,997,993,1300
|
|
20241112,135100,285701543,997,997,997,997,0
|
|
20241112,135000,285701543,997,997,997,997,36
|
|
20241112,134900,285665651,997,997,997,997,400
|
|
20241112,134800,285266851,998,997,998,997,501
|
|
20241112,134700,284767353,998,998,998,998,1
|
|
20241112,134600,284766355,993,994,994,993,1000
|
|
20241112,134500,283772399,995,995,995,995,1
|
|
20241112,134400,283771404,998,997,998,994,369
|
|
20241112,134300,283403957,1000,995,1000,995,1001
|
|
20241112,134200,282407957,1000,1000,1000,1000,0
|
|
20241112,134100,282407957,1000,1000,1000,1000,1
|
|
20241112,134000,282406957,997,997,997,997,3135
|
|
20241112,133900,279281362,997,997,997,997,2
|
|
20241112,133800,279279368,997,997,997,997,1003
|
|
20241112,133700,278279377,997,997,997,997,0
|
|
20241112,133600,278279377,997,997,997,997,0
|
|
20241112,133500,278279377,997,997,997,997,0
|
|
20241112,133400,278279377,997,997,997,997,0
|
|
20241112,133300,278279377,997,997,997,997,0
|
|
20241112,133200,278279377,997,997,997,997,0
|
|
20241112,133100,278279377,997,997,997,997,221
|
|
20241112,133000,278059040,997,997,997,997,1
|
|
20241112,132900,278058043,995,997,997,995,692
|
|
20241112,132800,277368519,1000,1000,1000,1000,1
|
|
20241112,132700,277367519,997,997,997,997,30
|
|
20241112,132600,277337609,997,997,997,997,50
|
|
20241112,132500,277287759,1000,1000,1000,1000,0
|
|
20241112,132400,277287759,1000,1000,1000,1000,0
|
|
20241112,132300,277287759,1000,1000,1000,1000,0
|
|
20241112,132200,277287759,1000,1000,1000,1000,0
|
|
20241112,132100,277287759,1000,1000,1000,1000,0
|
|
20241112,132000,277287759,1000,1000,1000,1000,0
|
|
20241112,131900,277287759,1000,1000,1000,1000,0
|
|
20241112,131800,277287759,1000,1000,1000,1000,0
|
|
20241112,131700,277287759,1000,1000,1000,1000,0
|
|
20241112,131600,277287759,1000,1000,1000,1000,0
|
|
20241112,131500,277287759,1000,1000,1000,1000,0
|
|
20241112,131400,277287759,1000,1000,1000,1000,0
|
|
20241112,131300,277287759,1000,1000,1000,1000,0
|
|
20241112,131200,277287759,1000,998,1000,995,1451
|
|
20241112,131100,275841897,1000,1000,1000,1000,1
|
|
20241112,131000,275840897,999,999,999,999,949
|
|
20241112,130900,274892846,1000,1000,1000,1000,2
|
|
20241112,130800,274890846,1000,1000,1000,1000,0
|
|
20241112,130700,274890846,1000,1000,1000,1000,0
|
|
20241112,130600,274890846,1000,1000,1000,1000,0
|
|
20241112,130500,274890846,1000,1000,1000,1000,0
|
|
20241112,130400,274890846,1000,1000,1000,1000,0
|
|
20241112,130300,274890846,1000,1000,1000,1000,0
|
|
20241112,130200,274890846,1000,1000,1000,1000,0
|
|
20241112,130100,274890846,1000,1000,1000,1000,40
|
|
20241112,130000,274850846,1000,1000,1000,1000,0
|
|
20241112,125900,274850846,1000,1000,1000,1000,0
|
|
20241112,125800,274850846,1000,1000,1000,1000,6
|
|
20241112,125700,274844846,999,999,999,999,39
|
|
20241112,125600,274805885,1000,1000,1000,1000,0
|
|
20241112,125500,274805885,1000,1000,1000,1000,0
|
|
20241112,125400,274805885,1000,999,1000,999,2
|
|
20241112,125300,274803886,1000,1000,1000,1000,0
|
|
20241112,125200,274803886,1000,1000,1000,1000,0
|
|
20241112,125100,274803886,1000,1000,1000,1000,0
|
|
20241112,125000,274803886,1000,1000,1000,1000,0
|
|
20241112,124900,274803886,1000,1000,1000,1000,0
|
|
20241112,124800,274803886,1000,999,1000,999,13
|
|
20241112,124700,274790897,1000,1000,1000,1000,0
|
|
20241112,124600,274790897,1000,1000,1000,1000,0
|
|
20241112,124500,274790897,1000,1000,1000,1000,0
|
|
20241112,124400,274790897,1000,1000,1000,1000,0
|
|
20241112,124300,274790897,1000,1000,1000,1000,1
|
|
20241112,124200,274789897,997,997,997,997,1
|
|
20241112,124100,274788900,1000,1000,1000,1000,0
|
|
20241112,124000,274788900,1000,1000,1000,1000,100
|
|
20241112,123900,274688900,1000,1000,1000,1000,0
|
|
20241112,123800,274688900,1000,1000,1000,1000,0
|
|
20241112,123700,274688900,1000,1000,1000,1000,1
|
|
20241112,123600,274687900,995,995,995,995,2
|
|
20241112,123500,274685910,1000,1000,1000,1000,0
|
|
20241112,123400,274685910,1000,1000,1000,1000,0
|
|
20241112,123300,274685910,1000,1000,1000,1000,0
|
|
20241112,123200,274685910,1000,1000,1000,1000,0
|
|
20241112,123100,274685910,1000,1000,1000,1000,1
|
|
20241112,123000,274684910,995,995,1000,995,14
|
|
20241112,122900,274670975,1000,1000,1000,1000,0
|
|
20241112,122800,274670975,1000,1000,1000,1000,0
|
|
20241112,122700,274670975,1000,1000,1000,1000,0
|
|
20241112,122600,274670975,1000,1000,1000,1000,0
|
|
20241112,122500,274670975,1000,1000,1000,1000,0
|
|
20241112,122400,274670975,1000,1000,1000,995,4
|
|
20241112,122300,274666985,998,998,998,998,1106
|
|
20241112,122200,273563197,1001,1001,1001,1001,0
|
|
20241112,122100,273563197,1001,1001,1001,1001,0
|
|
20241112,122000,273563197,1001,1000,1001,1000,502
|
|
20241112,121900,273061195,1001,1001,1001,1001,0
|
|
20241112,121800,273061195,1001,998,1001,998,3
|
|
20241112,121700,273058198,1003,1003,1003,1003,0
|
|
20241112,121600,273058198,1003,1003,1003,1003,0
|
|
20241112,121500,273058198,1003,1003,1003,1003,0
|
|
20241112,121400,273058198,1003,1003,1003,1003,10
|
|
20241112,121300,273048168,1003,1003,1003,1003,0
|
|
20241112,121200,273048168,1003,998,1003,998,3
|
|
20241112,121100,273045169,1003,1003,1003,1003,0
|
|
20241112,121000,273045169,1003,1003,1003,1003,0
|
|
20241112,120900,273045169,1003,998,1003,998,500
|
|
20241112,120800,272545748,998,998,998,998,0
|
|
20241112,120700,272545748,998,998,998,998,1
|
|
20241112,120600,272544750,995,997,997,995,402
|
|
20241112,120500,272144316,998,998,998,998,24
|
|
20241112,120400,272120364,1000,1000,1000,1000,0
|
|
20241112,120300,272120364,1000,1000,1000,1000,0
|
|
20241112,120200,272120364,1000,1000,1000,1000,0
|
|
20241112,120100,272120364,1000,1000,1000,1000,1
|
|
20241112,120000,272119364,998,998,998,998,2
|
|
20241112,115900,272117368,1000,1000,1000,1000,0
|
|
20241112,115800,272117368,1000,1000,1000,1000,0
|
|
20241112,115700,272117368,1000,1000,1000,1000,10
|
|
20241112,115600,272107368,1000,1000,1000,1000,0
|
|
20241112,115500,272107368,1000,1000,1000,1000,2
|
|
20241112,115400,272105368,996,996,996,996,2
|
|
20241112,115300,272103376,1000,1000,1000,1000,6
|
|
20241112,115200,272097376,1000,1000,1000,1000,800
|
|
20241112,115100,271297376,1000,1000,1000,1000,0
|
|
20241112,115000,271297376,1000,1000,1000,1000,0
|
|
20241112,114900,271297376,1000,1000,1000,1000,1
|
|
20241112,114800,271296376,996,996,996,996,2
|
|
20241112,114700,271294384,1000,1000,1000,1000,0
|
|
20241112,114600,271294384,1000,1000,1000,1000,0
|
|
20241112,114500,271294384,1000,1000,1000,1000,0
|
|
20241112,114400,271294384,1000,996,1000,995,14262
|
|
20241112,114300,257065207,996,992,996,992,4449
|
|
20241112,114200,252648797,992,987,992,987,10086
|
|
20241112,114100,242684655,990,990,990,990,0
|
|
20241112,114000,242684655,990,990,990,987,2011
|
|
20241112,113900,240699765,990,990,993,986,3518
|
|
20241112,113800,237220891,990,986,990,986,18526
|
|
20241112,113700,218954247,990,998,998,986,56224
|
|
20241112,113600,163381295,992,992,992,992,2
|
|
20241112,113500,163379311,999,999,999,992,1374
|
|
20241112,113400,162015815,997,997,997,997,364
|
|
20241112,113300,161652907,1000,1000,1000,1000,0
|
|
20241112,113200,161652907,1000,1000,1000,1000,0
|
|
20241112,113100,161652907,1000,1000,1000,1000,0
|
|
20241112,113000,161652907,1000,997,1000,997,53
|
|
20241112,112900,161599913,1000,1000,1000,1000,0
|
|
20241112,112800,161599913,1000,1000,1000,1000,0
|
|
20241112,112700,161599913,1000,997,1000,997,726
|
|
20241112,112600,160876088,998,1000,1000,998,133
|
|
20241112,112500,160743352,999,997,999,997,12
|
|
20241112,112400,160731386,1000,997,1000,997,3
|
|
20241112,112300,160728392,1000,1000,1000,1000,0
|
|
20241112,112200,160728392,1000,1000,1000,1000,0
|
|
20241112,112100,160728392,1000,1000,1000,1000,0
|
|
20241112,112000,160728392,1000,1000,1000,1000,0
|
|
20241112,111900,160728392,1000,1000,1000,997,700
|
|
20241112,111800,160030486,997,997,1000,996,3530
|
|
20241112,111700,156510934,997,997,997,997,95
|
|
20241112,111600,156416219,996,996,996,996,1
|
|
20241112,111500,156415223,997,997,997,997,21
|
|
20241112,111400,156394286,997,997,1000,997,3007
|
|
20241112,111300,153396304,1000,1000,1000,1000,0
|
|
20241112,111200,153396304,1000,997,1000,997,4
|
|
20241112,111100,153392313,1000,1000,1000,1000,1
|
|
20241112,111000,153391313,997,1000,1000,997,479
|
|
20241112,110900,152912319,1000,1000,1000,997,103
|
|
20241112,110800,152809622,996,1000,1000,996,4
|
|
20241112,110700,152805630,996,1000,1000,996,12
|
|
20241112,110600,152793634,996,996,1000,996,5
|
|
20241112,110500,152788650,1000,996,1000,996,10
|
|
20241112,110400,152778670,996,996,997,991,3122
|
|
20241112,110300,149677782,997,997,1000,996,1072
|
|
20241112,110200,148608995,998,1000,1000,997,288
|
|
20241112,110100,148321568,1000,1000,1000,1000,1
|
|
20241112,110000,148320568,998,999,999,998,71
|
|
20241112,105900,148249642,998,998,999,998,5
|
|
20241112,105800,148244649,1000,1000,1000,1000,0
|
|
20241112,105700,148244649,1000,997,1000,997,74
|
|
20241112,105600,148170796,998,998,998,998,15
|
|
20241112,105500,148155826,998,998,998,997,2506
|
|
20241112,105400,145654839,998,997,998,997,203
|
|
20241112,105300,145452248,998,997,998,997,2
|
|
20241112,105200,145450253,998,998,998,998,0
|
|
20241112,105100,145450253,998,998,998,998,1
|
|
20241112,105000,145449255,997,998,998,997,5
|
|
20241112,104900,145444268,997,998,998,997,2003
|
|
20241112,104800,143445276,997,997,997,997,2
|
|
20241112,104700,143443282,998,998,998,998,1479
|
|
20241112,104600,141967240,998,998,998,998,131
|
|
20241112,104500,141836502,998,998,998,998,1
|
|
20241112,104400,141835504,997,996,997,996,221
|
|
20241112,104300,141615168,997,998,998,997,235
|
|
20241112,104200,141380872,997,997,998,997,4
|
|
20241112,104100,141376883,998,998,998,997,1091
|
|
20241112,104000,140288066,1000,1000,1000,1000,1
|
|
20241112,103900,140287066,998,998,998,998,0
|
|
20241112,103800,140287066,998,998,998,998,3098
|
|
20241112,103700,137195262,999,999,999,999,913
|
|
20241112,103600,136283175,1000,998,1000,998,12
|
|
20241112,103500,136271179,1000,1000,1000,998,652
|
|
20241112,103400,135619182,1000,998,1000,998,10
|
|
20241112,103300,135609184,998,999,1000,998,77
|
|
20241112,103200,135532261,998,999,999,998,28
|
|
20241112,103100,135504294,999,998,999,998,3
|
|
20241112,103000,135501298,1000,997,1000,997,12
|
|
20241112,102900,135489310,1000,1000,1000,1000,10
|
|
20241112,102800,135479310,1004,997,1004,997,244
|
|
20241112,102700,135236035,1004,1004,1004,1004,2
|
|
20241112,102600,135234027,1003,1003,1003,1003,1402
|
|
20241112,102500,133827821,1000,997,1000,997,2030
|
|
20241112,102400,131800545,997,1000,1000,997,602
|
|
20241112,102300,131198551,1000,1000,1000,1000,0
|
|
20241112,102200,131198551,1000,1000,1000,1000,5
|
|
20241112,102100,131193551,1000,999,1000,999,2
|
|
20241112,102000,131191552,999,1000,1000,999,1553
|
|
20241112,101900,129640104,999,999,999,999,0
|
|
20241112,101800,129640104,999,1000,1000,999,105
|
|
20241112,101700,129535106,1000,1001,1001,1000,502
|
|
20241112,101600,129032605,1001,1001,1001,1001,0
|
|
20241112,101500,129032605,1001,1001,1001,1001,9
|
|
20241112,101400,129023596,1001,1001,1001,1001,0
|
|
20241112,101300,129023596,1001,1001,1001,1001,388
|
|
20241112,101200,128635208,1001,1001,1001,1001,2
|
|
20241112,101100,128633206,1004,1004,1004,1004,0
|
|
20241112,101000,128633206,1004,1004,1004,1004,0
|
|
20241112,100900,128633206,1004,1004,1004,1004,300
|
|
20241112,100800,128332006,1005,1005,1005,1005,10
|
|
20241112,100700,128321956,1004,1004,1004,1004,990
|
|
20241112,100600,127327996,1004,1000,1004,1000,3
|
|
20241112,100500,127324992,1004,1004,1004,1004,1
|
|
20241112,100400,127323988,1004,1004,1004,1004,0
|
|
20241112,100300,127323988,1004,1004,1004,1004,1034
|
|
20241112,100200,126285852,1004,1002,1004,998,489
|
|
20241112,100100,125797468,1004,1004,1004,1004,1
|
|
20241112,100000,125796464,998,998,998,998,1602
|
|
20241112,095900,124197668,1004,1004,1004,1004,0
|
|
20241112,095800,124197668,1004,1004,1004,1004,1
|
|
20241112,095700,124196664,1000,1000,1000,1000,2868
|
|
20241112,095600,121328664,1000,994,1000,994,18793
|
|
20241112,095500,102607415,994,994,994,994,20
|
|
20241112,095400,102587535,994,994,994,994,1
|
|
20241112,095300,102586541,990,990,990,990,282
|
|
20241112,095200,102307361,996,996,996,996,0
|
|
20241112,095100,102307361,996,993,996,993,1553
|
|
20241112,095000,100761035,993,993,993,993,500
|
|
20241112,094900,100264535,990,990,990,990,5000
|
|
20241112,094800,95314535,990,993,993,990,850
|
|
20241112,094700,94472885,993,993,993,993,1498
|
|
20241112,094600,92985371,993,993,993,993,0
|
|
20241112,094500,92985371,993,993,993,993,0
|
|
20241112,094400,92985371,993,990,993,988,4201
|
|
20241112,094300,88834482,993,993,993,993,1
|
|
20241112,094200,88833489,989,989,989,989,638
|
|
20241112,094100,88202507,989,989,989,989,1317
|
|
20241112,094000,86899994,993,993,993,993,1215
|
|
20241112,093900,85693499,996,995,996,995,874
|
|
20241112,093800,84823595,996,988,996,987,2389
|
|
20241112,093700,82461145,987,996,996,986,11542
|
|
20241112,093600,71064904,992,995,995,992,50
|
|
20241112,093500,71015157,995,996,996,995,2327
|
|
20241112,093400,68697466,995,996,996,995,2573
|
|
20241112,093300,66136780,996,995,996,995,3000
|
|
20241112,093200,63149699,996,992,996,989,1856
|
|
20241112,093100,61310174,996,997,997,991,2190
|
|
20241112,093000,59138442,997,996,997,996,111
|
|
20241112,092900,59027776,997,997,997,997,103
|
|
20241112,092800,58925085,997,997,997,997,70
|
|
20241112,092700,58855295,997,997,997,997,398
|
|
20241112,092600,58458489,997,996,997,996,3641
|
|
20241112,092500,54828570,995,995,995,995,203
|
|
20241112,092400,54626585,994,995,995,993,106
|
|
20241112,092300,54521220,986,996,996,986,3243
|
|
20241112,092200,51316555,1001,1001,1001,998,2116
|
|
20241112,092100,49204781,998,1000,1006,995,2402
|
|
20241112,092000,46806088,1008,1000,1008,1000,3148
|
|
20241112,091900,43658080,1000,1009,1009,1000,10683
|
|
20241112,091800,32946290,1010,1011,1011,1010,2605
|
|
20241112,091700,30315135,1025,1025,1025,1025,0
|
|
20241112,091600,30315135,1025,1025,1025,1025,0
|
|
20241112,091500,30315135,1025,1007,1025,1005,3349
|
|
20241112,091400,26910806,1026,1013,1026,1005,820
|
|
20241112,091300,26079669,1015,1029,1029,1015,1477
|
|
20241112,091200,24565512,1029,1029,1029,1029,30
|
|
20241112,091100,24534642,1028,1028,1028,1028,0
|
|
20241112,091000,24534642,1028,1046,1046,1028,2519
|
|
20241112,090900,21944768,1046,1041,1058,1001,5202
|
|
20241112,090800,16620755,1059,1057,1066,1050,2802
|
|
20241112,090700,13677589,1059,1068,1068,1039,4229
|
|
20241112,090600,9240795,1068,1068,1068,1068,1
|
|
20241112,090500,9239727,1070,1070,1070,1070,1
|
|
20241112,090400,9238657,1070,1070,1070,1070,104
|
|
20241112,090300,9127377,1064,1064,1070,1064,3996
|
|
20241112,090200,4875627,1060,1064,1064,1060,9
|
|
20241112,090100,4866083,1064,1064,1064,1064,72
|
|
20241112,090000,4789475,1064,1064,1064,1060,4504
|