576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,183200,1391959530,3135,3135,3135,3135,0
|
|
20241121,183100,1391959530,3135,3135,3135,3135,0
|
|
20241121,183000,1391959530,3135,3135,3135,3135,0
|
|
20241121,182900,1391959530,3135,3135,3135,3135,0
|
|
20241121,182800,1391959530,3135,3135,3135,3135,0
|
|
20241121,182700,1391959530,3135,3135,3135,3135,0
|
|
20241121,182600,1391959530,3135,3135,3135,3135,0
|
|
20241121,182500,1391959530,3135,3135,3135,3135,0
|
|
20241121,182400,1391959530,3135,3135,3135,3135,0
|
|
20241121,182300,1391959530,3135,3135,3135,3135,0
|
|
20241121,182200,1391959530,3135,3135,3135,3135,0
|
|
20241121,182100,1391959530,3135,3135,3135,3135,0
|
|
20241121,182000,1391959530,3135,3135,3135,3135,0
|
|
20241121,181900,1391959530,3135,3135,3135,3135,0
|
|
20241121,181800,1391959530,3135,3135,3135,3135,0
|
|
20241121,181700,1391959530,3135,3135,3135,3135,0
|
|
20241121,181600,1391959530,3135,3135,3135,3135,0
|
|
20241121,181500,1391959530,3135,3135,3135,3135,0
|
|
20241121,181400,1391959530,3135,3135,3135,3135,0
|
|
20241121,181300,1391959530,3135,3135,3135,3135,0
|
|
20241121,181200,1391959530,3135,3135,3135,3135,0
|
|
20241121,181100,1391959530,3135,3135,3135,3135,0
|
|
20241121,181000,1391959530,3135,3135,3135,3135,0
|
|
20241121,180900,1391959530,3135,3135,3135,3135,0
|
|
20241121,180800,1391959530,3135,3135,3135,3135,0
|
|
20241121,180700,1391959530,3135,3135,3135,3135,0
|
|
20241121,180600,1391959530,3135,3135,3135,3135,0
|
|
20241121,180500,1391959530,3135,3135,3135,3135,0
|
|
20241121,180400,1391959530,3135,3135,3135,3135,0
|
|
20241121,180300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,180200,1391959530,3135,3135,3135,3135,0
|
|
20241121,180100,1391959530,3135,3135,3135,3135,0
|
|
20241121,180000,1391959530,3135,3135,3135,3135,0
|
|
20241121,175900,1391959530,3135,3135,3135,3135,0
|
|
20241121,175800,1391959530,3135,3135,3135,3135,0
|
|
20241121,175700,1391959530,3135,3135,3135,3135,0
|
|
20241121,175600,1391959530,3135,3135,3135,3135,0
|
|
20241121,175500,1391959530,3135,3135,3135,3135,0
|
|
20241121,175400,1391959530,3135,3135,3135,3135,0
|
|
20241121,175300,1391959530,3135,3135,3135,3135,0
|
|
20241121,175200,1391959530,3135,3135,3135,3135,0
|
|
20241121,175100,1391959530,3135,3135,3135,3135,0
|
|
20241121,175000,1391959530,3135,3135,3135,3135,0
|
|
20241121,174900,1391959530,3135,3135,3135,3135,0
|
|
20241121,174800,1391959530,3135,3135,3135,3135,0
|
|
20241121,174700,1391959530,3135,3135,3135,3135,0
|
|
20241121,174600,1391959530,3135,3135,3135,3135,0
|
|
20241121,174500,1391959530,3135,3135,3135,3135,0
|
|
20241121,174400,1391959530,3135,3135,3135,3135,0
|
|
20241121,174300,1391959530,3135,3135,3135,3135,0
|
|
20241121,174200,1391959530,3135,3135,3135,3135,0
|
|
20241121,174100,1391959530,3135,3135,3135,3135,0
|
|
20241121,174000,1391959530,3135,3135,3135,3135,0
|
|
20241121,173900,1391959530,3135,3135,3135,3135,0
|
|
20241121,173800,1391959530,3135,3135,3135,3135,0
|
|
20241121,173700,1391959530,3135,3135,3135,3135,0
|
|
20241121,173600,1391959530,3135,3135,3135,3135,0
|
|
20241121,173500,1391959530,3135,3135,3135,3135,0
|
|
20241121,173400,1391959530,3135,3135,3135,3135,0
|
|
20241121,173300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,173200,1391959530,3135,3135,3135,3135,0
|
|
20241121,173100,1391959530,3135,3135,3135,3135,0
|
|
20241121,173000,1391959530,3135,3135,3135,3135,0
|
|
20241121,172900,1391959530,3135,3135,3135,3135,0
|
|
20241121,172800,1391959530,3135,3135,3135,3135,0
|
|
20241121,172700,1391959530,3135,3135,3135,3135,0
|
|
20241121,172600,1391959530,3135,3135,3135,3135,0
|
|
20241121,172500,1391959530,3135,3135,3135,3135,0
|
|
20241121,172400,1391959530,3135,3135,3135,3135,0
|
|
20241121,172300,1391959530,3135,3135,3135,3135,0
|
|
20241121,172200,1391959530,3135,3135,3135,3135,0
|
|
20241121,172100,1391959530,3135,3135,3135,3135,0
|
|
20241121,172000,1391959530,3135,3135,3135,3135,0
|
|
20241121,171900,1391959530,3135,3135,3135,3135,0
|
|
20241121,171800,1391959530,3135,3135,3135,3135,0
|
|
20241121,171700,1391959530,3135,3135,3135,3135,0
|
|
20241121,171600,1391959530,3135,3135,3135,3135,0
|
|
20241121,171500,1391959530,3135,3135,3135,3135,0
|
|
20241121,171400,1391959530,3135,3135,3135,3135,0
|
|
20241121,171300,1391959530,3135,3135,3135,3135,0
|
|
20241121,171200,1391959530,3135,3135,3135,3135,0
|
|
20241121,171100,1391959530,3135,3135,3135,3135,0
|
|
20241121,171000,1391959530,3135,3135,3135,3135,0
|
|
20241121,170900,1391959530,3135,3135,3135,3135,0
|
|
20241121,170800,1391959530,3135,3135,3135,3135,0
|
|
20241121,170700,1391959530,3135,3135,3135,3135,0
|
|
20241121,170600,1391959530,3135,3135,3135,3135,0
|
|
20241121,170500,1391959530,3135,3135,3135,3135,0
|
|
20241121,170400,1391959530,3135,3135,3135,3135,0
|
|
20241121,170300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,170200,1391959530,3135,3135,3135,3135,0
|
|
20241121,170100,1391959530,3135,3135,3135,3135,0
|
|
20241121,170000,1391959530,3135,3135,3135,3135,0
|
|
20241121,165900,1391959530,3135,3135,3135,3135,0
|
|
20241121,165800,1391959530,3135,3135,3135,3135,0
|
|
20241121,165700,1391959530,3135,3135,3135,3135,0
|
|
20241121,165600,1391959530,3135,3135,3135,3135,0
|
|
20241121,165500,1391959530,3135,3135,3135,3135,0
|
|
20241121,165400,1391959530,3135,3135,3135,3135,0
|
|
20241121,165300,1391959530,3135,3135,3135,3135,0
|
|
20241121,165200,1391959530,3135,3135,3135,3135,0
|
|
20241121,165100,1391959530,3135,3135,3135,3135,0
|
|
20241121,165000,1391959530,3135,3135,3135,3135,0
|
|
20241121,164900,1391959530,3135,3135,3135,3135,0
|
|
20241121,164800,1391959530,3135,3135,3135,3135,0
|
|
20241121,164700,1391959530,3135,3135,3135,3135,0
|
|
20241121,164600,1391959530,3135,3135,3135,3135,0
|
|
20241121,164500,1391959530,3135,3135,3135,3135,0
|
|
20241121,164400,1391959530,3135,3135,3135,3135,0
|
|
20241121,164300,1391959530,3135,3135,3135,3135,0
|
|
20241121,164200,1391959530,3135,3135,3135,3135,0
|
|
20241121,164100,1391959530,3135,3135,3135,3135,0
|
|
20241121,164000,1391959530,3135,3135,3135,3135,0
|
|
20241121,163900,1391959530,3135,3135,3135,3135,0
|
|
20241121,163800,1391959530,3135,3135,3135,3135,0
|
|
20241121,163700,1391959530,3135,3135,3135,3135,0
|
|
20241121,163600,1391959530,3135,3135,3135,3135,0
|
|
20241121,163500,1391959530,3135,3135,3135,3135,0
|
|
20241121,163400,1391959530,3135,3135,3135,3135,0
|
|
20241121,163300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,163200,1391959530,3135,3135,3135,3135,0
|
|
20241121,163100,1391959530,3135,3135,3135,3135,0
|
|
20241121,163000,1391959530,3135,3135,3135,3135,0
|
|
20241121,162900,1391959530,3135,3135,3135,3135,0
|
|
20241121,162800,1391959530,3135,3135,3135,3135,0
|
|
20241121,162700,1391959530,3135,3135,3135,3135,0
|
|
20241121,162600,1391959530,3135,3135,3135,3135,0
|
|
20241121,162500,1391959530,3135,3135,3135,3135,0
|
|
20241121,162400,1391959530,3135,3135,3135,3135,0
|
|
20241121,162300,1391959530,3135,3135,3135,3135,0
|
|
20241121,162200,1391959530,3135,3135,3135,3135,0
|
|
20241121,162100,1391959530,3135,3135,3135,3135,0
|
|
20241121,162000,1391959530,3135,3135,3135,3135,0
|
|
20241121,161900,1391959530,3135,3135,3135,3135,0
|
|
20241121,161800,1391959530,3135,3135,3135,3135,0
|
|
20241121,161700,1391959530,3135,3135,3135,3135,0
|
|
20241121,161600,1391959530,3135,3135,3135,3135,0
|
|
20241121,161500,1391959530,3135,3135,3135,3135,0
|
|
20241121,161400,1391959530,3135,3135,3135,3135,0
|
|
20241121,161300,1391959530,3135,3135,3135,3135,0
|
|
20241121,161200,1391959530,3135,3135,3135,3135,0
|
|
20241121,161100,1391959530,3135,3135,3135,3135,0
|
|
20241121,161000,1391959530,3135,3135,3135,3135,0
|
|
20241121,160900,1391959530,3135,3135,3135,3135,0
|
|
20241121,160800,1391959530,3135,3135,3135,3135,0
|
|
20241121,160700,1391959530,3135,3135,3135,3135,0
|
|
20241121,160600,1391959530,3135,3135,3135,3135,0
|
|
20241121,160500,1391959530,3135,3135,3135,3135,0
|
|
20241121,160400,1391959530,3135,3135,3135,3135,0
|
|
20241121,160300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,160200,1391959530,3135,3135,3135,3135,0
|
|
20241121,160100,1391959530,3135,3135,3135,3135,0
|
|
20241121,160000,1391959530,3135,3135,3135,3135,0
|
|
20241121,155900,1391959530,3135,3135,3135,3135,0
|
|
20241121,155800,1391959530,3135,3135,3135,3135,0
|
|
20241121,155700,1391959530,3135,3135,3135,3135,0
|
|
20241121,155600,1391959530,3135,3135,3135,3135,0
|
|
20241121,155500,1391959530,3135,3135,3135,3135,0
|
|
20241121,155400,1391959530,3135,3135,3135,3135,0
|
|
20241121,155300,1391959530,3135,3135,3135,3135,0
|
|
20241121,155200,1391959530,3135,3135,3135,3135,0
|
|
20241121,155100,1391959530,3135,3135,3135,3135,0
|
|
20241121,155000,1391959530,3135,3135,3135,3135,0
|
|
20241121,154900,1391959530,3135,3135,3135,3135,0
|
|
20241121,154800,1391959530,3135,3135,3135,3135,0
|
|
20241121,154700,1391959530,3135,3135,3135,3135,0
|
|
20241121,154600,1391959530,3135,3135,3135,3135,0
|
|
20241121,154500,1391959530,3135,3135,3135,3135,0
|
|
20241121,154400,1391959530,3135,3135,3135,3135,0
|
|
20241121,154300,1391959530,3135,3135,3135,3135,0
|
|
20241121,154200,1391959530,3135,3135,3135,3135,0
|
|
20241121,154100,1391959530,3135,3135,3135,3135,0
|
|
20241121,154000,1391959530,3135,3135,3135,3135,0
|
|
20241121,153900,1391959530,3135,3135,3135,3135,0
|
|
20241121,153800,1391959530,3135,3135,3135,3135,0
|
|
20241121,153700,1391959530,3135,3135,3135,3135,0
|
|
20241121,153600,1391959530,3135,3135,3135,3135,0
|
|
20241121,153500,1391959530,3135,3135,3135,3135,0
|
|
20241121,153400,1391959530,3135,3135,3135,3135,0
|
|
20241121,153300,1391959530,3135,3135,3135,3135,6695
|
|
20241121,153200,1391959530,3135,3135,3135,3135,0
|
|
20241121,153100,1391959530,3135,3135,3135,3135,0
|
|
20241121,153000,1391959530,3135,3135,3135,3135,6695
|
|
20241121,152900,1370970705,3140,3140,3140,3140,0
|
|
20241121,152800,1370970705,3140,3140,3140,3140,0
|
|
20241121,152700,1370970705,3140,3140,3140,3140,0
|
|
20241121,152600,1370970705,3140,3140,3140,3140,0
|
|
20241121,152500,1370970705,3140,3140,3140,3140,0
|
|
20241121,152400,1370970705,3140,3140,3140,3140,0
|
|
20241121,152300,1370970705,3140,3140,3140,3140,0
|
|
20241121,152200,1370970705,3140,3140,3140,3140,0
|
|
20241121,152100,1370970705,3140,3140,3140,3140,0
|
|
20241121,152000,1370970705,3140,3140,3140,3140,0
|
|
20241121,151900,1370970705,3140,3140,3145,3140,8312
|
|
20241121,151800,1344862585,3145,3150,3150,3140,751
|
|
20241121,151700,1342503580,3150,3150,3150,3145,179
|
|
20241121,151600,1341940595,3150,3145,3150,3145,172
|
|
20241121,151500,1341398865,3150,3145,3150,3145,7
|
|
20241121,151400,1341376820,3145,3145,3145,3140,1710
|
|
20241121,151300,1335998875,3145,3140,3145,3140,68
|
|
20241121,151200,1335785325,3145,3140,3145,3140,212
|
|
20241121,151100,1335118635,3140,3140,3140,3140,1
|
|
20241121,151000,1335115495,3140,3145,3145,3140,2223
|
|
20241121,150900,1328128080,3150,3150,3150,3150,11
|
|
20241121,150800,1328093430,3150,3150,3150,3150,4745
|
|
20241121,150700,1313146680,3155,3150,3155,3150,327
|
|
20241121,150600,1312115000,3150,3150,3150,3150,0
|
|
20241121,150500,1312115000,3150,3150,3150,3150,1
|
|
20241121,150400,1312111850,3155,3155,3155,3155,2791
|
|
20241121,150300,1303306245,3160,3155,3160,3155,22
|
|
20241121,150200,1303236735,3160,3160,3160,3160,0
|
|
20241121,150100,1303236735,3160,3160,3160,3160,176
|
|
20241121,150000,1302680575,3160,3165,3165,3160,5051
|
|
20241121,145900,1286717745,3160,3160,3160,3160,0
|
|
20241121,145800,1286717745,3160,3160,3160,3160,0
|
|
20241121,145700,1286717745,3160,3160,3160,3160,555
|
|
20241121,145600,1284963945,3155,3155,3155,3155,134
|
|
20241121,145500,1284541175,3155,3155,3155,3155,11
|
|
20241121,145400,1284506470,3155,3155,3155,3155,100
|
|
20241121,145300,1284190970,3155,3155,3155,3155,54
|
|
20241121,145200,1284020600,3155,3155,3155,3155,2805
|
|
20241121,145100,1275170825,3155,3160,3160,3155,436
|
|
20241121,145000,1273795015,3165,3165,3165,3165,0
|
|
20241121,144900,1273795015,3165,3165,3165,3165,179
|
|
20241121,144800,1273228480,3160,3160,3160,3160,1593
|
|
20241121,144700,1268194600,3160,3160,3160,3160,0
|
|
20241121,144600,1268194600,3160,3160,3160,3160,41
|
|
20241121,144500,1268065040,3165,3165,3165,3165,0
|
|
20241121,144400,1268065040,3165,3165,3165,3165,0
|
|
20241121,144300,1268065040,3165,3160,3165,3160,187
|
|
20241121,144200,1267473190,3165,3165,3165,3165,0
|
|
20241121,144100,1267473190,3165,3165,3165,3165,0
|
|
20241121,144000,1267473190,3165,3165,3165,3165,103
|
|
20241121,143900,1267147195,3165,3165,3165,3165,0
|
|
20241121,143800,1267147195,3165,3160,3165,3160,2908
|
|
20241121,143700,1257957765,3160,3160,3160,3160,54
|
|
20241121,143600,1257787125,3160,3160,3160,3160,100
|
|
20241121,143500,1257471125,3160,3160,3160,3160,169
|
|
20241121,143400,1256937085,3160,3160,3160,3160,1
|
|
20241121,143300,1256933925,3160,3160,3160,3160,4
|
|
20241121,143200,1256921285,3160,3160,3160,3160,992
|
|
20241121,143100,1253786565,3160,3155,3160,3155,472
|
|
20241121,143000,1252297155,3155,3160,3160,3155,707
|
|
20241121,142900,1250065655,3155,3155,3155,3155,0
|
|
20241121,142800,1250065655,3155,3155,3155,3155,1
|
|
20241121,142700,1250062500,3160,3160,3160,3160,4
|
|
20241121,142600,1250049860,3155,3155,3155,3155,43
|
|
20241121,142500,1249914195,3155,3155,3155,3155,380
|
|
20241121,142400,1248715295,3155,3155,3155,3155,9
|
|
20241121,142300,1248686900,3155,3155,3155,3155,151
|
|
20241121,142200,1248210495,3155,3155,3155,3155,0
|
|
20241121,142100,1248210495,3155,3155,3155,3155,19
|
|
20241121,142000,1248150550,3155,3155,3155,3155,0
|
|
20241121,141900,1248150550,3155,3155,3155,3155,20
|
|
20241121,141800,1248087450,3155,3155,3155,3155,2
|
|
20241121,141700,1248081140,3155,3155,3155,3155,21
|
|
20241121,141600,1248014885,3150,3155,3155,3150,239
|
|
20241121,141500,1247261285,3160,3160,3160,3160,0
|
|
20241121,141400,1247261285,3160,3160,3160,3160,4
|
|
20241121,141300,1247248645,3155,3155,3155,3155,0
|
|
20241121,141200,1247248645,3155,3155,3155,3155,174
|
|
20241121,141100,1246699675,3155,3155,3155,3155,5003
|
|
20241121,141000,1230915210,3150,3150,3150,3150,181
|
|
20241121,140900,1230345060,3155,3155,3155,3150,46
|
|
20241121,140800,1230200145,3155,3155,3155,3155,4
|
|
20241121,140700,1230187525,3155,3155,3155,3155,0
|
|
20241121,140600,1230187525,3155,3160,3160,3155,1171
|
|
20241121,140500,1226492520,3155,3160,3160,3155,10
|
|
20241121,140400,1226460950,3165,3165,3165,3165,156
|
|
20241121,140300,1225967210,3155,3155,3155,3155,1
|
|
20241121,140200,1225964055,3165,3165,3165,3165,1
|
|
20241121,140100,1225960890,3160,3165,3165,3160,13
|
|
20241121,140000,1225919760,3160,3170,3170,3160,6
|
|
20241121,135900,1225900780,3170,3170,3170,3170,100
|
|
20241121,135800,1225583780,3170,3170,3170,3170,0
|
|
20241121,135700,1225583780,3170,3170,3170,3170,0
|
|
20241121,135600,1225583780,3170,3165,3170,3155,6020
|
|
20241121,135500,1206577385,3170,3170,3170,3170,4
|
|
20241121,135400,1206564705,3170,3170,3170,3170,0
|
|
20241121,135300,1206564705,3170,3170,3170,3170,1
|
|
20241121,135200,1206561535,3170,3170,3170,3170,103
|
|
20241121,135100,1206235025,3170,3170,3170,3170,300
|
|
20241121,135000,1205284025,3170,3175,3175,3170,2715
|
|
20241121,134900,1196676975,3175,3175,3175,3175,3
|
|
20241121,134800,1196667450,3175,3175,3175,3175,40
|
|
20241121,134700,1196540450,3175,3175,3175,3175,0
|
|
20241121,134600,1196540450,3175,3180,3180,3175,3542
|
|
20241121,134500,1185294580,3180,3180,3180,3180,0
|
|
20241121,134400,1185294580,3180,3185,3185,3180,1044
|
|
20241121,134300,1181973835,3185,3185,3185,3185,0
|
|
20241121,134200,1181973835,3185,3185,3185,3185,3
|
|
20241121,134100,1181964280,3185,3185,3185,3185,0
|
|
20241121,134000,1181964280,3185,3185,3185,3185,0
|
|
20241121,133900,1181964280,3185,3185,3185,3185,3
|
|
20241121,133800,1181954725,3180,3180,3180,3180,0
|
|
20241121,133700,1181954725,3180,3180,3180,3180,0
|
|
20241121,133600,1181954725,3180,3185,3185,3180,5
|
|
20241121,133500,1181938805,3185,3185,3185,3185,1
|
|
20241121,133400,1181935620,3185,3185,3185,3185,0
|
|
20241121,133300,1181935620,3185,3195,3195,3185,780
|
|
20241121,133200,1179451275,3195,3195,3195,3195,163
|
|
20241121,133100,1178930490,3180,3180,3180,3180,0
|
|
20241121,133000,1178930490,3180,3180,3180,3180,0
|
|
20241121,132900,1178930490,3180,3180,3180,3180,0
|
|
20241121,132800,1178930490,3180,3185,3185,3180,172
|
|
20241121,132700,1178383430,3185,3185,3185,3185,93
|
|
20241121,132600,1178087225,3185,3190,3190,3185,438
|
|
20241121,132500,1176692045,3190,3190,3190,3190,50
|
|
20241121,132400,1176532545,3190,3190,3190,3190,0
|
|
20241121,132300,1176532545,3190,3190,3190,3190,5
|
|
20241121,132200,1176516595,3190,3190,3190,3190,16
|
|
20241121,132100,1176465555,3190,3190,3190,3190,3
|
|
20241121,132000,1176455985,3200,3200,3200,3200,0
|
|
20241121,131900,1176455985,3200,3185,3200,3185,559
|
|
20241121,131800,1174675555,3180,3180,3180,3180,2281
|
|
20241121,131700,1167421975,3185,3190,3190,3185,2122
|
|
20241121,131600,1160655510,3195,3190,3205,3190,896
|
|
20241121,131500,1157791145,3205,3205,3205,3205,100
|
|
20241121,131400,1157470645,3205,3195,3205,3195,3004
|
|
20241121,131300,1147851355,3200,3200,3200,3200,0
|
|
20241121,131200,1147851355,3200,3200,3200,3200,0
|
|
20241121,131100,1147851355,3200,3200,3200,3200,30
|
|
20241121,131000,1147755355,3195,3200,3200,3195,185
|
|
20241121,130900,1147163370,3200,3200,3200,3200,0
|
|
20241121,130800,1147163370,3200,3200,3200,3200,0
|
|
20241121,130700,1147163370,3200,3190,3200,3190,2000
|
|
20241121,130600,1140763955,3195,3190,3195,3190,6001
|
|
20241121,130500,1121594325,3190,3185,3190,3185,1165
|
|
20241121,130400,1117878025,3180,3190,3190,3180,670
|
|
20241121,130300,1115743295,3185,3185,3185,3185,0
|
|
20241121,130200,1115743295,3185,3185,3185,3185,0
|
|
20241121,130100,1115743295,3185,3180,3190,3180,1005
|
|
20241121,130000,1112542140,3180,3180,3180,3180,5
|
|
20241121,125900,1112526240,3180,3175,3180,3175,68
|
|
20241121,125800,1112310315,3180,3175,3180,3175,237
|
|
20241121,125700,1111557000,3175,3175,3175,3175,0
|
|
20241121,125600,1111557000,3175,3175,3175,3175,0
|
|
20241121,125500,1111557000,3175,3175,3175,3175,0
|
|
20241121,125400,1111557000,3175,3175,3175,3175,9
|
|
20241121,125300,1111528425,3175,3170,3175,3170,289
|
|
20241121,125200,1110610945,3175,3175,3175,3175,0
|
|
20241121,125100,1110610945,3175,3175,3175,3175,3
|
|
20241121,125000,1110601420,3175,3175,3175,3175,11
|
|
20241121,124900,1110566495,3175,3175,3175,3175,10
|
|
20241121,124800,1110534745,3170,3175,3175,3170,364
|
|
20241121,124700,1109380045,3175,3175,3175,3175,0
|
|
20241121,124600,1109380045,3175,3175,3175,3175,0
|
|
20241121,124500,1109380045,3175,3175,3175,3175,4
|
|
20241121,124400,1109367345,3170,3170,3170,3170,1
|
|
20241121,124300,1109364175,3175,3175,3175,3175,0
|
|
20241121,124200,1109364175,3175,3175,3175,3175,3
|
|
20241121,124100,1109354650,3175,3175,3175,3175,0
|
|
20241121,124000,1109354650,3175,3170,3175,3170,2548
|
|
20241121,123900,1101268205,3175,3175,3175,3175,0
|
|
20241121,123800,1101268205,3175,3180,3180,3175,777
|
|
20241121,123700,1098797360,3180,3180,3180,3180,0
|
|
20241121,123600,1098797360,3180,3170,3180,3170,517
|
|
20241121,123500,1097156760,3170,3170,3170,3170,4
|
|
20241121,123400,1097144080,3170,3170,3170,3170,0
|
|
20241121,123300,1097144080,3170,3170,3170,3170,0
|
|
20241121,123200,1097144080,3170,3170,3170,3170,38
|
|
20241121,123100,1097023620,3170,3170,3170,3170,0
|
|
20241121,123000,1097023620,3170,3170,3170,3170,179
|
|
20241121,122900,1096456190,3165,3165,3165,3165,10
|
|
20241121,122800,1096424540,3165,3165,3165,3165,815
|
|
20241121,122700,1093845065,3160,3160,3160,3160,0
|
|
20241121,122600,1093845065,3160,3165,3165,3160,239
|
|
20241121,122500,1093089805,3160,3160,3160,3160,0
|
|
20241121,122400,1093089805,3160,3160,3160,3160,0
|
|
20241121,122300,1093089805,3160,3160,3160,3160,13
|
|
20241121,122200,1093048725,3160,3160,3160,3160,0
|
|
20241121,122100,1093048725,3160,3160,3160,3160,0
|
|
20241121,122000,1093048725,3160,3160,3160,3160,0
|
|
20241121,121900,1093048725,3160,3180,3180,3160,2138
|
|
20241121,121800,1086274685,3175,3170,3175,3170,126
|
|
20241121,121700,1085874660,3170,3160,3170,3160,657
|
|
20241121,121600,1083794015,3155,3150,3155,3150,3673
|
|
20241121,121500,1072217970,3150,3150,3150,3150,0
|
|
20241121,121400,1072217970,3150,3150,3150,3150,3
|
|
20241121,121300,1072208520,3150,3150,3150,3150,4
|
|
20241121,121200,1072195920,3150,3150,3150,3150,0
|
|
20241121,121100,1072195920,3150,3145,3150,3145,12
|
|
20241121,121000,1072158170,3150,3150,3150,3150,154
|
|
20241121,120900,1071673070,3150,3150,3150,3150,0
|
|
20241121,120800,1071673070,3150,3150,3150,3150,0
|
|
20241121,120700,1071673070,3150,3150,3150,3150,2650
|
|
20241121,120600,1063325570,3150,3150,3150,3150,3
|
|
20241121,120500,1063316120,3145,3145,3145,3145,0
|
|
20241121,120400,1063316120,3145,3145,3145,3145,0
|
|
20241121,120300,1063316120,3145,3145,3145,3145,4
|
|
20241121,120200,1063303540,3145,3145,3145,3145,0
|
|
20241121,120100,1063303540,3145,3145,3145,3145,464
|
|
20241121,120000,1061844260,3145,3145,3145,3145,3
|
|
20241121,115900,1061834825,3145,3145,3145,3145,0
|
|
20241121,115800,1061834825,3145,3150,3150,3145,1027
|
|
20241121,115700,1058604855,3150,3150,3150,3150,3
|
|
20241121,115600,1058595405,3145,3145,3145,3145,794
|
|
20241121,115500,1056098275,3150,3150,3150,3150,0
|
|
20241121,115400,1056098275,3150,3150,3150,3150,4
|
|
20241121,115300,1056085675,3155,3155,3155,3155,0
|
|
20241121,115200,1056085675,3155,3155,3155,3155,55
|
|
20241121,115100,1055912150,3155,3155,3155,3155,6
|
|
20241121,115000,1055893220,3155,3155,3155,3155,0
|
|
20241121,114900,1055893220,3155,3155,3155,3155,15
|
|
20241121,114800,1055845895,3150,3150,3150,3150,0
|
|
20241121,114700,1055845895,3150,3155,3155,3150,978
|
|
20241121,114600,1052764320,3155,3155,3155,3155,5
|
|
20241121,114500,1052748545,3155,3155,3155,3155,1
|
|
20241121,114400,1052745390,3160,3160,3160,3160,7
|
|
20241121,114300,1052723270,3155,3155,3155,3155,0
|
|
20241121,114200,1052723270,3155,3155,3155,3155,0
|
|
20241121,114100,1052723270,3155,3155,3155,3155,0
|
|
20241121,114000,1052723270,3155,3155,3155,3155,477
|
|
20241121,113900,1051218335,3150,3150,3150,3150,0
|
|
20241121,113800,1051218335,3150,3150,3150,3150,115
|
|
20241121,113700,1050856085,3150,3150,3150,3150,1588
|
|
20241121,113600,1045853885,3150,3150,3150,3150,90
|
|
20241121,113500,1045570385,3150,3150,3150,3150,4
|
|
20241121,113400,1045557785,3145,3145,3145,3145,0
|
|
20241121,113300,1045557785,3145,3150,3150,3140,3358
|
|
20241121,113200,1035006515,3140,3140,3140,3140,10
|
|
20241121,113100,1034975115,3145,3145,3145,3140,2103
|
|
20241121,113000,1028371180,3140,3140,3140,3140,1746
|
|
20241121,112900,1022888740,3130,3140,3140,3130,6019
|
|
20241121,112800,1004023525,3145,3145,3145,3145,3
|
|
20241121,112700,1004014090,3145,3145,3145,3145,2431
|
|
20241121,112600,996368595,3145,3145,3145,3145,0
|
|
20241121,112500,996368595,3145,3145,3145,3145,4
|
|
20241121,112400,996356015,3145,3145,3145,3140,2317
|
|
20241121,112300,989079845,3140,3150,3150,3140,7728
|
|
20241121,112200,964794670,3155,3155,3155,3155,3
|
|
20241121,112100,964785205,3155,3155,3155,3155,0
|
|
20241121,112000,964785205,3155,3155,3155,3155,0
|
|
20241121,111900,964785205,3155,3160,3160,3155,26
|
|
20241121,111800,964703160,3160,3160,3160,3160,0
|
|
20241121,111700,964703160,3160,3160,3160,3160,0
|
|
20241121,111600,964703160,3160,3160,3160,3155,356
|
|
20241121,111500,963578220,3160,3160,3160,3160,0
|
|
20241121,111400,963578220,3160,3150,3160,3145,392
|
|
20241121,111300,962343840,3150,3160,3160,3150,3110
|
|
20241121,111200,952546240,3155,3160,3160,3155,3525
|
|
20241121,111100,941422295,3160,3165,3165,3155,365
|
|
20241121,111000,940268480,3160,3160,3160,3160,5
|
|
20241121,110900,940252680,3165,3165,3165,3165,0
|
|
20241121,110800,940252680,3165,3165,3165,3165,101
|
|
20241121,110700,939933015,3160,3160,3160,3160,101
|
|
20241121,110600,939613855,3160,3165,3165,3160,21
|
|
20241121,110500,939547475,3160,3160,3160,3160,0
|
|
20241121,110400,939547475,3160,3160,3160,3160,0
|
|
20241121,110300,939547475,3160,3160,3160,3160,114
|
|
20241121,110200,939187235,3155,3155,3155,3155,0
|
|
20241121,110100,939187235,3155,3155,3155,3155,0
|
|
20241121,110000,939187235,3155,3155,3155,3155,82
|
|
20241121,105900,938928525,3155,3155,3155,3155,9
|
|
20241121,105800,938900130,3155,3155,3155,3155,64
|
|
20241121,105700,938698210,3150,3145,3150,3145,1111
|
|
20241121,105600,935202260,3135,3135,3135,3135,0
|
|
20241121,105500,935202260,3135,3135,3135,3135,0
|
|
20241121,105400,935202260,3135,3135,3135,3135,34
|
|
20241121,105300,935095670,3145,3140,3145,3140,2036
|
|
20241121,105200,928698865,3135,3135,3135,3135,2214
|
|
20241121,105100,921757975,3130,3130,3130,3130,7
|
|
20241121,105000,921736065,3135,3130,3135,3130,167
|
|
20241121,104900,921213340,3130,3135,3135,3130,6196
|
|
20241121,104800,901799000,3140,3140,3140,3140,5001
|
|
20241121,104700,886095860,3145,3145,3145,3145,3
|
|
20241121,104600,886086425,3145,3145,3145,3145,0
|
|
20241121,104500,886086425,3145,3145,3145,3145,0
|
|
20241121,104400,886086425,3145,3145,3145,3145,5
|
|
20241121,104300,886070700,3145,3145,3145,3145,4
|
|
20241121,104200,886058120,3145,3145,3145,3145,553
|
|
20241121,104100,884318935,3145,3145,3145,3145,2470
|
|
20241121,104000,876550785,3145,3145,3145,3145,3
|
|
20241121,103900,876541350,3145,3145,3145,3145,0
|
|
20241121,103800,876541350,3145,3145,3145,3145,851
|
|
20241121,103700,873864955,3145,3150,3150,3145,4858
|
|
20241121,103600,858586530,3145,3145,3145,3145,43
|
|
20241121,103500,858451295,3145,3145,3145,3145,0
|
|
20241121,103400,858451295,3145,3145,3145,3145,9
|
|
20241121,103300,858422990,3145,3150,3150,3145,1286
|
|
20241121,103200,854378480,3150,3150,3150,3150,168
|
|
20241121,103100,853849280,3145,3150,3150,3145,5348
|
|
20241121,103000,837029780,3150,3150,3150,3150,138
|
|
20241121,102900,836595080,3150,3150,3150,3150,353
|
|
20241121,102800,835483130,3150,3150,3150,3150,0
|
|
20241121,102700,835483130,3150,3150,3150,3150,4
|
|
20241121,102600,835470530,3150,3150,3150,3150,176
|
|
20241121,102500,834916130,3150,3150,3150,3150,0
|
|
20241121,102400,834916130,3150,3150,3150,3150,4
|
|
20241121,102300,834903530,3150,3150,3150,3150,0
|
|
20241121,102200,834903530,3150,3150,3150,3150,20
|
|
20241121,102100,834840530,3150,3150,3150,3150,1854
|
|
20241121,102000,829000430,3150,3150,3150,3150,0
|
|
20241121,101900,829000430,3150,3150,3150,3150,79
|
|
20241121,101800,828751580,3155,3155,3155,3155,0
|
|
20241121,101700,828751580,3155,3150,3155,3150,74
|
|
20241121,101600,828518465,3150,3150,3150,3150,0
|
|
20241121,101500,828518465,3150,3155,3155,3150,1195
|
|
20241121,101400,824753335,3155,3155,3155,3155,2
|
|
20241121,101300,824747025,3155,3155,3155,3155,0
|
|
20241121,101200,824747025,3155,3150,3155,3150,1001
|
|
20241121,101100,821593870,3155,3155,3155,3155,9
|
|
20241121,101000,821565475,3155,3155,3155,3155,1386
|
|
20241121,100900,817192645,3155,3155,3155,3155,0
|
|
20241121,100800,817192645,3155,3155,3155,3155,3
|
|
20241121,100700,817183180,3150,3145,3150,3145,2459
|
|
20241121,100600,809437335,3150,3145,3150,3145,51
|
|
20241121,100500,809276935,3150,3150,3150,3150,6
|
|
20241121,100400,809258035,3150,3155,3155,3150,1756
|
|
20241121,100300,803726630,3155,3160,3160,3155,506
|
|
20241121,100200,802130115,3160,3165,3165,3160,2637
|
|
20241121,100100,793788295,3170,3170,3170,3170,0
|
|
20241121,100000,793788295,3170,3170,3170,3170,10
|
|
20241121,095900,793756595,3160,3160,3160,3160,0
|
|
20241121,095800,793756595,3160,3165,3180,3160,2083
|
|
20241121,095700,787147610,3160,3160,3165,3160,10962
|
|
20241121,095600,752506665,3160,3160,3160,3160,183
|
|
20241121,095500,751928385,3160,3155,3160,3155,4641
|
|
20241121,095400,737285715,3155,3155,3155,3155,0
|
|
20241121,095300,737285715,3155,3155,3155,3155,0
|
|
20241121,095200,737285715,3155,3150,3155,3150,8
|
|
20241121,095100,737260495,3150,3150,3150,3150,152
|
|
20241121,095000,736781695,3155,3155,3155,3155,526
|
|
20241121,094900,735122165,3160,3155,3160,3155,145
|
|
20241121,094800,734664675,3160,3160,3160,3160,0
|
|
20241121,094700,734664675,3160,3145,3160,3135,11294
|
|
20241121,094600,699152175,3135,3135,3140,3135,24
|
|
20241121,094500,699076920,3135,3145,3145,3135,3430
|
|
20241121,094400,688305245,3150,3150,3150,3150,352
|
|
20241121,094300,687196445,3155,3155,3155,3155,502
|
|
20241121,094200,685612635,3155,3140,3155,3140,3161
|
|
20241121,094100,675686480,3140,3145,3145,3140,2483
|
|
20241121,094000,667880320,3140,3140,3140,3140,0
|
|
20241121,093900,667880320,3140,3155,3155,3140,5380
|
|
20241121,093800,650954710,3160,3150,3160,3150,789
|
|
20241121,093700,648467185,3145,3145,3145,3140,2707
|
|
20241121,093600,639964855,3145,3145,3145,3145,2219
|
|
20241121,093500,632986100,3145,3145,3145,3140,41
|
|
20241121,093400,632857165,3145,3150,3150,3140,452
|
|
20241121,093300,631435810,3155,3155,3155,3155,2
|
|
20241121,093200,631429500,3145,3155,3155,3145,2177
|
|
20241121,093100,624580085,3155,3150,3155,3150,36
|
|
20241121,093000,624466630,3150,3150,3150,3150,0
|
|
20241121,092900,624466630,3150,3165,3165,3145,401
|
|
20241121,092800,623203215,3150,3150,3150,3130,7752
|
|
20241121,092700,598883055,3140,3135,3140,3135,11899
|
|
20241121,092600,561531945,3125,3125,3125,3125,5030
|
|
20241121,092500,545813195,3130,3130,3135,3125,328
|
|
20241121,092400,544786330,3130,3140,3140,3130,5945
|
|
20241121,092300,526172820,3140,3135,3140,3135,2581
|
|
20241121,092200,518080885,3135,3140,3140,3135,3262
|
|
20241121,092100,507839390,3145,3155,3155,3145,3089
|
|
20241121,092000,498099685,3165,3145,3165,3145,3859
|
|
20241121,091900,485943915,3145,3145,3145,3145,15
|
|
20241121,091800,485896740,3140,3165,3165,3130,22753
|
|
20241121,091700,414499135,3145,3160,3160,3145,11363
|
|
20241121,091600,378662080,3145,3155,3165,3145,17593
|
|
20241121,091500,323123030,3160,3160,3160,3150,12329
|
|
20241121,091400,284250035,3160,3160,3160,3160,76
|
|
20241121,091300,284009875,3155,3160,3160,3155,2102
|
|
20241121,091200,277374545,3155,3175,3175,3155,5020
|
|
20241121,091100,261478555,3175,3180,3180,3175,351
|
|
20241121,091000,260364030,3175,3175,3175,3175,0
|
|
20241121,090900,260364030,3175,3175,3175,3175,2
|
|
20241121,090800,260357680,3165,3160,3165,3160,400
|
|
20241121,090700,259091895,3150,3160,3160,3140,14735
|
|
20241121,090600,212653195,3165,3155,3170,3140,8899
|
|
20241121,090500,184561710,3150,3175,3175,3140,21289
|
|
20241121,090400,117319730,3190,3190,3190,3170,6787
|
|
20241121,090300,95752845,3190,3185,3190,3185,584
|
|
20241121,090200,93891455,3180,3170,3180,3170,1254
|
|
20241121,090100,89911580,3170,3185,3185,3170,3365
|
|
20241121,090000,79213160,3185,3195,3200,3185,24793
|