596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185300,294218890,3135,3135,3135,3135,5147
|
|
20241122,185200,294218890,3135,3135,3135,3135,0
|
|
20241122,185100,294218890,3135,3135,3135,3135,0
|
|
20241122,185000,294218890,3135,3135,3135,3135,0
|
|
20241122,184900,294218890,3135,3135,3135,3135,0
|
|
20241122,184800,294218890,3135,3135,3135,3135,0
|
|
20241122,184700,294218890,3135,3135,3135,3135,0
|
|
20241122,184600,294218890,3135,3135,3135,3135,0
|
|
20241122,184500,294218890,3135,3135,3135,3135,0
|
|
20241122,184400,294218890,3135,3135,3135,3135,0
|
|
20241122,184300,294218890,3135,3135,3135,3135,0
|
|
20241122,184200,294218890,3135,3135,3135,3135,0
|
|
20241122,184100,294218890,3135,3135,3135,3135,0
|
|
20241122,184000,294218890,3135,3135,3135,3135,0
|
|
20241122,183900,294218890,3135,3135,3135,3135,0
|
|
20241122,183800,294218890,3135,3135,3135,3135,0
|
|
20241122,183700,294218890,3135,3135,3135,3135,0
|
|
20241122,183600,294218890,3135,3135,3135,3135,0
|
|
20241122,183500,294218890,3135,3135,3135,3135,0
|
|
20241122,183400,294218890,3135,3135,3135,3135,0
|
|
20241122,183300,294218890,3135,3135,3135,3135,0
|
|
20241122,183200,294218890,3135,3135,3135,3135,0
|
|
20241122,183100,294218890,3135,3135,3135,3135,0
|
|
20241122,183000,294218890,3135,3135,3135,3135,0
|
|
20241122,182900,294218890,3135,3135,3135,3135,0
|
|
20241122,182800,294218890,3135,3135,3135,3135,0
|
|
20241122,182700,294218890,3135,3135,3135,3135,0
|
|
20241122,182600,294218890,3135,3135,3135,3135,0
|
|
20241122,182500,294218890,3135,3135,3135,3135,0
|
|
20241122,182400,294218890,3135,3135,3135,3135,0
|
|
20241122,182300,294218890,3135,3135,3135,3135,5147
|
|
20241122,182200,294218890,3135,3135,3135,3135,0
|
|
20241122,182100,294218890,3135,3135,3135,3135,0
|
|
20241122,182000,294218890,3135,3135,3135,3135,0
|
|
20241122,181900,294218890,3135,3135,3135,3135,0
|
|
20241122,181800,294218890,3135,3135,3135,3135,0
|
|
20241122,181700,294218890,3135,3135,3135,3135,0
|
|
20241122,181600,294218890,3135,3135,3135,3135,0
|
|
20241122,181500,294218890,3135,3135,3135,3135,0
|
|
20241122,181400,294218890,3135,3135,3135,3135,0
|
|
20241122,181300,294218890,3135,3135,3135,3135,0
|
|
20241122,181200,294218890,3135,3135,3135,3135,0
|
|
20241122,181100,294218890,3135,3135,3135,3135,0
|
|
20241122,181000,294218890,3135,3135,3135,3135,0
|
|
20241122,180900,294218890,3135,3135,3135,3135,0
|
|
20241122,180800,294218890,3135,3135,3135,3135,0
|
|
20241122,180700,294218890,3135,3135,3135,3135,0
|
|
20241122,180600,294218890,3135,3135,3135,3135,0
|
|
20241122,180500,294218890,3135,3135,3135,3135,0
|
|
20241122,180400,294218890,3135,3135,3135,3135,0
|
|
20241122,180300,294218890,3135,3135,3135,3135,0
|
|
20241122,180200,294218890,3135,3135,3135,3135,0
|
|
20241122,180100,294218890,3135,3135,3135,3135,0
|
|
20241122,180000,294218890,3135,3135,3135,3135,0
|
|
20241122,175900,294218890,3135,3135,3135,3135,0
|
|
20241122,175800,294218890,3135,3135,3135,3135,0
|
|
20241122,175700,294218890,3135,3135,3135,3135,0
|
|
20241122,175600,294218890,3135,3135,3135,3135,0
|
|
20241122,175500,294218890,3135,3135,3135,3135,0
|
|
20241122,175400,294218890,3135,3135,3135,3135,0
|
|
20241122,175300,294218890,3135,3135,3135,3135,5147
|
|
20241122,175200,294218890,3135,3135,3135,3135,0
|
|
20241122,175100,294218890,3135,3135,3135,3135,0
|
|
20241122,175000,294218890,3135,3135,3135,3135,0
|
|
20241122,174900,294218890,3135,3135,3135,3135,0
|
|
20241122,174800,294218890,3135,3135,3135,3135,0
|
|
20241122,174700,294218890,3135,3135,3135,3135,0
|
|
20241122,174600,294218890,3135,3135,3135,3135,0
|
|
20241122,174500,294218890,3135,3135,3135,3135,0
|
|
20241122,174400,294218890,3135,3135,3135,3135,0
|
|
20241122,174300,294218890,3135,3135,3135,3135,0
|
|
20241122,174200,294218890,3135,3135,3135,3135,0
|
|
20241122,174100,294218890,3135,3135,3135,3135,0
|
|
20241122,174000,294218890,3135,3135,3135,3135,0
|
|
20241122,173900,294218890,3135,3135,3135,3135,0
|
|
20241122,173800,294218890,3135,3135,3135,3135,0
|
|
20241122,173700,294218890,3135,3135,3135,3135,0
|
|
20241122,173600,294218890,3135,3135,3135,3135,0
|
|
20241122,173500,294218890,3135,3135,3135,3135,0
|
|
20241122,173400,294218890,3135,3135,3135,3135,0
|
|
20241122,173300,294218890,3135,3135,3135,3135,0
|
|
20241122,173200,294218890,3135,3135,3135,3135,0
|
|
20241122,173100,294218890,3135,3135,3135,3135,0
|
|
20241122,173000,294218890,3135,3135,3135,3135,0
|
|
20241122,172900,294218890,3135,3135,3135,3135,0
|
|
20241122,172800,294218890,3135,3135,3135,3135,0
|
|
20241122,172700,294218890,3135,3135,3135,3135,0
|
|
20241122,172600,294218890,3135,3135,3135,3135,0
|
|
20241122,172500,294218890,3135,3135,3135,3135,0
|
|
20241122,172400,294218890,3135,3135,3135,3135,0
|
|
20241122,172300,294218890,3135,3135,3135,3135,5147
|
|
20241122,172200,294218890,3135,3135,3135,3135,0
|
|
20241122,172100,294218890,3135,3135,3135,3135,0
|
|
20241122,172000,294218890,3135,3135,3135,3135,0
|
|
20241122,171900,294218890,3135,3135,3135,3135,0
|
|
20241122,171800,294218890,3135,3135,3135,3135,0
|
|
20241122,171700,294218890,3135,3135,3135,3135,0
|
|
20241122,171600,294218890,3135,3135,3135,3135,0
|
|
20241122,171500,294218890,3135,3135,3135,3135,0
|
|
20241122,171400,294218890,3135,3135,3135,3135,0
|
|
20241122,171300,294218890,3135,3135,3135,3135,0
|
|
20241122,171200,294218890,3135,3135,3135,3135,0
|
|
20241122,171100,294218890,3135,3135,3135,3135,0
|
|
20241122,171000,294218890,3135,3135,3135,3135,0
|
|
20241122,170900,294218890,3135,3135,3135,3135,0
|
|
20241122,170800,294218890,3135,3135,3135,3135,0
|
|
20241122,170700,294218890,3135,3135,3135,3135,0
|
|
20241122,170600,294218890,3135,3135,3135,3135,0
|
|
20241122,170500,294218890,3135,3135,3135,3135,0
|
|
20241122,170400,294218890,3135,3135,3135,3135,0
|
|
20241122,170300,294218890,3135,3135,3135,3135,0
|
|
20241122,170200,294218890,3135,3135,3135,3135,0
|
|
20241122,170100,294218890,3135,3135,3135,3135,0
|
|
20241122,170000,294218890,3135,3135,3135,3135,0
|
|
20241122,165900,294218890,3135,3135,3135,3135,0
|
|
20241122,165800,294218890,3135,3135,3135,3135,0
|
|
20241122,165700,294218890,3135,3135,3135,3135,0
|
|
20241122,165600,294218890,3135,3135,3135,3135,0
|
|
20241122,165500,294218890,3135,3135,3135,3135,0
|
|
20241122,165400,294218890,3135,3135,3135,3135,0
|
|
20241122,165300,294218890,3135,3135,3135,3135,5147
|
|
20241122,165200,294218890,3135,3135,3135,3135,0
|
|
20241122,165100,294218890,3135,3135,3135,3135,0
|
|
20241122,165000,294218890,3135,3135,3135,3135,0
|
|
20241122,164900,294218890,3135,3135,3135,3135,0
|
|
20241122,164800,294218890,3135,3135,3135,3135,0
|
|
20241122,164700,294218890,3135,3135,3135,3135,0
|
|
20241122,164600,294218890,3135,3135,3135,3135,0
|
|
20241122,164500,294218890,3135,3135,3135,3135,0
|
|
20241122,164400,294218890,3135,3135,3135,3135,0
|
|
20241122,164300,294218890,3135,3135,3135,3135,0
|
|
20241122,164200,294218890,3135,3135,3135,3135,0
|
|
20241122,164100,294218890,3135,3135,3135,3135,0
|
|
20241122,164000,294218890,3135,3135,3135,3135,0
|
|
20241122,163900,294218890,3135,3135,3135,3135,0
|
|
20241122,163800,294218890,3135,3135,3135,3135,0
|
|
20241122,163700,294218890,3135,3135,3135,3135,0
|
|
20241122,163600,294218890,3135,3135,3135,3135,0
|
|
20241122,163500,294218890,3135,3135,3135,3135,0
|
|
20241122,163400,294218890,3135,3135,3135,3135,0
|
|
20241122,163300,294218890,3135,3135,3135,3135,0
|
|
20241122,163200,294218890,3135,3135,3135,3135,0
|
|
20241122,163100,294218890,3135,3135,3135,3135,0
|
|
20241122,163000,294218890,3135,3135,3135,3135,0
|
|
20241122,162900,294218890,3135,3135,3135,3135,0
|
|
20241122,162800,294218890,3135,3135,3135,3135,0
|
|
20241122,162700,294218890,3135,3135,3135,3135,0
|
|
20241122,162600,294218890,3135,3135,3135,3135,0
|
|
20241122,162500,294218890,3135,3135,3135,3135,0
|
|
20241122,162400,294218890,3135,3135,3135,3135,0
|
|
20241122,162300,294218890,3135,3135,3135,3135,5147
|
|
20241122,162200,294218890,3135,3135,3135,3135,0
|
|
20241122,162100,294218890,3135,3135,3135,3135,0
|
|
20241122,162000,294218890,3135,3135,3135,3135,0
|
|
20241122,161900,294218890,3135,3135,3135,3135,0
|
|
20241122,161800,294218890,3135,3135,3135,3135,0
|
|
20241122,161700,294218890,3135,3135,3135,3135,0
|
|
20241122,161600,294218890,3135,3135,3135,3135,0
|
|
20241122,161500,294218890,3135,3135,3135,3135,0
|
|
20241122,161400,294218890,3135,3135,3135,3135,0
|
|
20241122,161300,294218890,3135,3135,3135,3135,0
|
|
20241122,161200,294218890,3135,3135,3135,3135,0
|
|
20241122,161100,294218890,3135,3135,3135,3135,0
|
|
20241122,161000,294218890,3135,3135,3135,3135,0
|
|
20241122,160900,294218890,3135,3135,3135,3135,0
|
|
20241122,160800,294218890,3135,3135,3135,3135,0
|
|
20241122,160700,294218890,3135,3135,3135,3135,0
|
|
20241122,160600,294218890,3135,3135,3135,3135,0
|
|
20241122,160500,294218890,3135,3135,3135,3135,0
|
|
20241122,160400,294218890,3135,3135,3135,3135,0
|
|
20241122,160300,294218890,3135,3135,3135,3135,0
|
|
20241122,160200,294218890,3135,3135,3135,3135,0
|
|
20241122,160100,294218890,3135,3135,3135,3135,0
|
|
20241122,160000,294218890,3135,3135,3135,3135,0
|
|
20241122,155900,294218890,3135,3135,3135,3135,0
|
|
20241122,155800,294218890,3135,3135,3135,3135,0
|
|
20241122,155700,294218890,3135,3135,3135,3135,0
|
|
20241122,155600,294218890,3135,3135,3135,3135,0
|
|
20241122,155500,294218890,3135,3135,3135,3135,0
|
|
20241122,155400,294218890,3135,3135,3135,3135,0
|
|
20241122,155300,294218890,3135,3135,3135,3135,5147
|
|
20241122,155200,294218890,3135,3135,3135,3135,0
|
|
20241122,155100,294218890,3135,3135,3135,3135,0
|
|
20241122,155000,294218890,3135,3135,3135,3135,0
|
|
20241122,154900,294218890,3135,3135,3135,3135,0
|
|
20241122,154800,294218890,3135,3135,3135,3135,0
|
|
20241122,154700,294218890,3135,3135,3135,3135,0
|
|
20241122,154600,294218890,3135,3135,3135,3135,0
|
|
20241122,154500,294218890,3135,3135,3135,3135,0
|
|
20241122,154400,294218890,3135,3135,3135,3135,0
|
|
20241122,154300,294218890,3135,3135,3135,3135,0
|
|
20241122,154200,294218890,3135,3135,3135,3135,0
|
|
20241122,154100,294218890,3135,3135,3135,3135,0
|
|
20241122,154000,294218890,3135,3135,3135,3135,0
|
|
20241122,153900,294218890,3135,3135,3135,3135,0
|
|
20241122,153800,294218890,3135,3135,3135,3135,0
|
|
20241122,153700,294218890,3135,3135,3135,3135,0
|
|
20241122,153600,294218890,3135,3135,3135,3135,0
|
|
20241122,153500,294218890,3135,3135,3135,3135,0
|
|
20241122,153400,294218890,3135,3135,3135,3135,0
|
|
20241122,153300,294218890,3135,3135,3135,3135,0
|
|
20241122,153200,294218890,3135,3135,3135,3135,0
|
|
20241122,153100,294218890,3135,3135,3135,3135,0
|
|
20241122,153000,294218890,3135,3135,3135,3135,5147
|
|
20241122,152900,278083045,3140,3140,3140,3140,0
|
|
20241122,152800,278083045,3140,3140,3140,3140,0
|
|
20241122,152700,278083045,3140,3140,3140,3140,0
|
|
20241122,152600,278083045,3140,3140,3140,3140,0
|
|
20241122,152500,278083045,3140,3140,3140,3140,0
|
|
20241122,152400,278083045,3140,3140,3140,3140,0
|
|
20241122,152300,278083045,3140,3140,3140,3140,0
|
|
20241122,152200,278083045,3140,3140,3140,3140,0
|
|
20241122,152100,278083045,3140,3140,3140,3140,0
|
|
20241122,152000,278083045,3140,3140,3140,3140,0
|
|
20241122,151900,278083045,3140,3115,3140,3115,383
|
|
20241122,151800,276884660,3115,3115,3115,3115,42
|
|
20241122,151700,276753830,3135,3135,3135,3135,1
|
|
20241122,151600,276750695,3120,3120,3120,3120,20
|
|
20241122,151500,276688295,3130,3130,3130,3130,51
|
|
20241122,151400,276528665,3120,3120,3120,3120,1100
|
|
20241122,151300,273096665,3120,3125,3125,3120,46
|
|
20241122,151200,272952920,3135,3135,3135,3135,0
|
|
20241122,151100,272952920,3135,3135,3135,3135,0
|
|
20241122,151000,272952920,3135,3120,3135,3120,11
|
|
20241122,150900,272918450,3125,3130,3130,3125,1018
|
|
20241122,150800,269737110,3140,3135,3140,3130,506
|
|
20241122,150700,268150810,3135,3135,3135,3135,0
|
|
20241122,150600,268150810,3135,3135,3140,3135,322
|
|
20241122,150500,267139740,3140,3140,3140,3140,1
|
|
20241122,150400,267136600,3135,3135,3135,3135,120
|
|
20241122,150300,266760400,3135,3135,3135,3135,7
|
|
20241122,150200,266738455,3140,3140,3140,3140,0
|
|
20241122,150100,266738455,3140,3140,3140,3140,0
|
|
20241122,150000,266738455,3140,3120,3140,3120,98
|
|
20241122,145900,266432670,3125,3130,3130,3125,1160
|
|
20241122,145800,262807665,3130,3130,3140,3130,2950
|
|
20241122,145700,253574150,3140,3130,3140,3130,101
|
|
20241122,145600,253258010,3140,3140,3140,3140,0
|
|
20241122,145500,253258010,3140,3140,3145,3140,4
|
|
20241122,145400,253245445,3145,3140,3145,3140,258
|
|
20241122,145300,252435310,3140,3140,3140,3140,0
|
|
20241122,145200,252435310,3140,3140,3140,3140,0
|
|
20241122,145100,252435310,3140,3140,3140,3140,0
|
|
20241122,145000,252435310,3140,3140,3140,3140,1
|
|
20241122,144900,252432170,3125,3125,3125,3125,0
|
|
20241122,144800,252432170,3125,3120,3125,3120,2
|
|
20241122,144700,252425925,3125,3130,3130,3125,10
|
|
20241122,144600,252394640,3140,3140,3140,3140,0
|
|
20241122,144500,252394640,3140,3140,3140,3140,3
|
|
20241122,144400,252385220,3115,3115,3115,3115,1
|
|
20241122,144300,252382105,3140,3140,3140,3140,1
|
|
20241122,144200,252378965,3115,3140,3140,3115,2
|
|
20241122,144100,252372710,3115,3115,3115,3115,1
|
|
20241122,144000,252369595,3140,3140,3140,3115,3
|
|
20241122,143900,252360200,3115,3130,3145,3095,8301
|
|
20241122,143800,226521400,3140,3135,3140,3130,102
|
|
20241122,143700,226202075,3135,3125,3135,3120,2751
|
|
20241122,143600,217596285,3135,3125,3135,3125,2
|
|
20241122,143500,217590025,3130,3130,3130,3130,1
|
|
20241122,143400,217586895,3135,3135,3135,3135,1
|
|
20241122,143300,217583760,3120,3120,3120,3120,1
|
|
20241122,143200,217580640,3135,3135,3135,3135,0
|
|
20241122,143100,217580640,3135,3120,3135,3120,42
|
|
20241122,143000,217449485,3130,3130,3130,3130,10
|
|
20241122,142900,217418185,3120,3120,3120,3120,1
|
|
20241122,142800,217415065,3140,3140,3140,3140,0
|
|
20241122,142700,217415065,3140,3135,3140,3135,111
|
|
20241122,142600,217066530,3125,3125,3125,3125,2000
|
|
20241122,142500,210816530,3125,3125,3130,3125,1079
|
|
20241122,142400,207444100,3130,3135,3135,3130,922
|
|
20241122,142300,204557500,3135,3135,3135,3135,0
|
|
20241122,142200,204557500,3135,3135,3135,3135,0
|
|
20241122,142100,204557500,3135,3135,3135,3135,1489
|
|
20241122,142000,199889485,3135,3135,3135,3135,0
|
|
20241122,141900,199889485,3135,3135,3135,3135,0
|
|
20241122,141800,199889485,3135,3135,3135,3135,0
|
|
20241122,141700,199889485,3135,3135,3135,3135,0
|
|
20241122,141600,199889485,3135,3135,3135,3135,0
|
|
20241122,141500,199889485,3135,3140,3140,3135,851
|
|
20241122,141400,197221305,3140,3140,3140,3140,0
|
|
20241122,141300,197221305,3140,3140,3140,3140,1
|
|
20241122,141200,197218165,3135,3140,3140,3135,4
|
|
20241122,141100,197205610,3140,3140,3140,3140,1
|
|
20241122,141000,197202470,3145,3145,3145,3145,0
|
|
20241122,140900,197202470,3145,3145,3145,3145,29
|
|
20241122,140800,197111265,3140,3135,3140,3135,45
|
|
20241122,140700,196969970,3140,3140,3140,3140,691
|
|
20241122,140600,194800230,3140,3140,3140,3140,0
|
|
20241122,140500,194800230,3140,3140,3140,3140,0
|
|
20241122,140400,194800230,3140,3140,3140,3140,0
|
|
20241122,140300,194800230,3140,3140,3140,3140,1
|
|
20241122,140200,194797090,3150,3150,3150,3150,0
|
|
20241122,140100,194797090,3150,3150,3150,3150,0
|
|
20241122,140000,194797090,3150,3150,3150,3150,0
|
|
20241122,135900,194797090,3150,3150,3150,3150,0
|
|
20241122,135800,194797090,3150,3150,3150,3150,2
|
|
20241122,135700,194790790,3140,3140,3140,3140,0
|
|
20241122,135600,194790790,3140,3140,3140,3140,44
|
|
20241122,135500,194652630,3150,3150,3150,3150,3
|
|
20241122,135400,194643180,3140,3145,3145,3140,1934
|
|
20241122,135300,188569170,3155,3155,3155,3155,0
|
|
20241122,135200,188569170,3155,3155,3155,3155,0
|
|
20241122,135100,188569170,3155,3155,3155,3155,0
|
|
20241122,135000,188569170,3155,3155,3155,3155,0
|
|
20241122,134900,188569170,3155,3155,3155,3155,0
|
|
20241122,134800,188569170,3155,3155,3155,3155,0
|
|
20241122,134700,188569170,3155,3155,3155,3155,0
|
|
20241122,134600,188569170,3155,3155,3155,3155,0
|
|
20241122,134500,188569170,3155,3155,3155,3155,0
|
|
20241122,134400,188569170,3155,3155,3155,3155,0
|
|
20241122,134300,188569170,3155,3155,3155,3155,0
|
|
20241122,134200,188569170,3155,3155,3155,3155,0
|
|
20241122,134100,188569170,3155,3155,3155,3155,0
|
|
20241122,134000,188569170,3155,3155,3155,3155,0
|
|
20241122,133900,188569170,3155,3145,3155,3145,1203
|
|
20241122,133800,184785705,3155,3155,3155,3155,0
|
|
20241122,133700,184785705,3155,3155,3155,3155,4
|
|
20241122,133600,184773085,3160,3160,3160,3160,0
|
|
20241122,133500,184773085,3160,3160,3160,3160,0
|
|
20241122,133400,184773085,3160,3150,3160,3150,145
|
|
20241122,133300,184316285,3150,3150,3150,3150,145
|
|
20241122,133200,183859535,3160,3160,3160,3160,0
|
|
20241122,133100,183859535,3160,3160,3160,3160,0
|
|
20241122,133000,183859535,3160,3160,3160,3160,0
|
|
20241122,132900,183859535,3160,3160,3160,3160,0
|
|
20241122,132800,183859535,3160,3160,3160,3160,0
|
|
20241122,132700,183859535,3160,3160,3160,3160,0
|
|
20241122,132600,183859535,3160,3160,3160,3160,0
|
|
20241122,132500,183859535,3160,3160,3160,3160,0
|
|
20241122,132400,183859535,3160,3160,3160,3160,0
|
|
20241122,132300,183859535,3160,3160,3160,3160,0
|
|
20241122,132200,183859535,3160,3160,3160,3160,0
|
|
20241122,132100,183859535,3160,3160,3160,3160,0
|
|
20241122,132000,183859535,3160,3160,3160,3160,0
|
|
20241122,131900,183859535,3160,3160,3160,3160,0
|
|
20241122,131800,183859535,3160,3145,3160,3145,4
|
|
20241122,131700,183846910,3145,3145,3145,3145,0
|
|
20241122,131600,183846910,3145,3160,3160,3145,601
|
|
20241122,131500,181956180,3150,3150,3150,3150,0
|
|
20241122,131400,181956180,3150,3150,3150,3150,80
|
|
20241122,131300,181704180,3150,3150,3150,3150,0
|
|
20241122,131200,181704180,3150,3150,3150,3150,300
|
|
20241122,131100,180759180,3160,3160,3160,3160,0
|
|
20241122,131000,180759180,3160,3160,3160,3160,0
|
|
20241122,130900,180759180,3160,3160,3160,3160,0
|
|
20241122,130800,180759180,3160,3160,3160,3160,0
|
|
20241122,130700,180759180,3160,3160,3160,3160,0
|
|
20241122,130600,180759180,3160,3160,3160,3160,0
|
|
20241122,130500,180759180,3160,3160,3160,3160,0
|
|
20241122,130400,180759180,3160,3160,3160,3160,144
|
|
20241122,130300,180304140,3155,3155,3155,3155,0
|
|
20241122,130200,180304140,3155,3155,3155,3155,0
|
|
20241122,130100,180304140,3155,3155,3155,3155,0
|
|
20241122,130000,180304140,3155,3155,3155,3155,581
|
|
20241122,125900,178471085,3170,3170,3170,3170,5
|
|
20241122,125800,178455235,3155,3155,3155,3155,0
|
|
20241122,125700,178455235,3155,3155,3155,3155,0
|
|
20241122,125600,178455235,3155,3155,3155,3155,0
|
|
20241122,125500,178455235,3155,3155,3155,3155,2650
|
|
20241122,125400,170094485,3160,3160,3160,3160,0
|
|
20241122,125300,170094485,3160,3160,3160,3160,3933
|
|
20241122,125200,157666205,3170,3170,3170,3170,0
|
|
20241122,125100,157666205,3170,3170,3170,3170,0
|
|
20241122,125000,157666205,3170,3170,3170,3170,0
|
|
20241122,124900,157666205,3170,3170,3170,3170,0
|
|
20241122,124800,157666205,3170,3170,3170,3165,355
|
|
20241122,124700,156542605,3165,3170,3170,3165,504
|
|
20241122,124600,154947435,3165,3165,3165,3165,200
|
|
20241122,124500,154314435,3165,3165,3165,3165,0
|
|
20241122,124400,154314435,3165,3165,3165,3165,0
|
|
20241122,124300,154314435,3165,3165,3165,3165,0
|
|
20241122,124200,154314435,3165,3165,3165,3165,0
|
|
20241122,124100,154314435,3165,3165,3165,3165,4
|
|
20241122,124000,154301775,3165,3165,3165,3165,0
|
|
20241122,123900,154301775,3165,3165,3165,3165,2
|
|
20241122,123800,154295445,3165,3165,3165,3165,0
|
|
20241122,123700,154295445,3165,3165,3165,3165,0
|
|
20241122,123600,154295445,3165,3165,3165,3165,2
|
|
20241122,123500,154289115,3165,3165,3165,3165,300
|
|
20241122,123400,153339615,3165,3165,3165,3165,0
|
|
20241122,123300,153339615,3165,3165,3165,3165,0
|
|
20241122,123200,153339615,3165,3160,3165,3160,46
|
|
20241122,123100,153194245,3165,3165,3165,3165,0
|
|
20241122,123000,153194245,3165,3165,3165,3165,0
|
|
20241122,122900,153194245,3165,3165,3165,3165,2
|
|
20241122,122800,153187915,3165,3165,3165,3165,206
|
|
20241122,122700,152535925,3165,3165,3165,3165,301
|
|
20241122,122600,151583260,3165,3165,3165,3165,105
|
|
20241122,122500,151250935,3165,3165,3165,3165,0
|
|
20241122,122400,151250935,3165,3165,3165,3165,236
|
|
20241122,122300,150503995,3175,3175,3175,3175,0
|
|
20241122,122200,150503995,3175,3175,3175,3175,0
|
|
20241122,122100,150503995,3175,3175,3175,3175,0
|
|
20241122,122000,150503995,3175,3165,3175,3165,685
|
|
20241122,121900,148335960,3165,3165,3165,3165,301
|
|
20241122,121800,147383295,3175,3175,3175,3175,0
|
|
20241122,121700,147383295,3175,3175,3175,3175,0
|
|
20241122,121600,147383295,3175,3175,3175,3175,0
|
|
20241122,121500,147383295,3175,3175,3175,3175,0
|
|
20241122,121400,147383295,3175,3175,3175,3175,1
|
|
20241122,121300,147380120,3170,3170,3170,3170,0
|
|
20241122,121200,147380120,3170,3170,3170,3170,0
|
|
20241122,121100,147380120,3170,3170,3170,3170,0
|
|
20241122,121000,147380120,3170,3170,3170,3170,0
|
|
20241122,120900,147380120,3170,3170,3170,3170,20
|
|
20241122,120800,147316720,3170,3170,3170,3170,40
|
|
20241122,120700,147189920,3170,3170,3170,3170,150
|
|
20241122,120600,146714420,3170,3170,3170,3170,0
|
|
20241122,120500,146714420,3170,3170,3170,3170,0
|
|
20241122,120400,146714420,3170,3170,3170,3170,0
|
|
20241122,120300,146714420,3170,3170,3170,3170,704
|
|
20241122,120200,144482740,3170,3160,3170,3160,578
|
|
20241122,120100,142653485,3160,3160,3160,3160,538
|
|
20241122,120000,140953405,3160,3170,3170,3160,2826
|
|
20241122,115900,132009330,3175,3175,3175,3175,2
|
|
20241122,115800,132002980,3175,3175,3175,3175,0
|
|
20241122,115700,132002980,3175,3175,3175,3175,0
|
|
20241122,115600,132002980,3175,3175,3175,3175,0
|
|
20241122,115500,132002980,3175,3175,3175,3175,0
|
|
20241122,115400,132002980,3175,3175,3175,3175,0
|
|
20241122,115300,132002980,3175,3175,3175,3175,330
|
|
20241122,115200,130955230,3175,3175,3175,3175,0
|
|
20241122,115100,130955230,3175,3175,3175,3175,0
|
|
20241122,115000,130955230,3175,3175,3175,3175,0
|
|
20241122,114900,130955230,3175,3165,3175,3165,47
|
|
20241122,114800,130806445,3180,3180,3180,3180,0
|
|
20241122,114700,130806445,3180,3180,3180,3180,0
|
|
20241122,114600,130806445,3180,3180,3180,3180,0
|
|
20241122,114500,130806445,3180,3170,3180,3170,1001
|
|
20241122,114400,127631310,3175,3175,3175,3175,0
|
|
20241122,114300,127631310,3175,3175,3175,3175,0
|
|
20241122,114200,127631310,3175,3175,3175,3175,3
|
|
20241122,114100,127621785,3165,3165,3165,3165,0
|
|
20241122,114000,127621785,3165,3165,3165,3165,275
|
|
20241122,113900,126751410,3165,3175,3175,3165,845
|
|
20241122,113800,124072925,3180,3180,3180,3180,0
|
|
20241122,113700,124072925,3180,3175,3180,3175,10
|
|
20241122,113600,124041170,3180,3180,3180,3180,0
|
|
20241122,113500,124041170,3180,3180,3180,3175,52
|
|
20241122,113400,123876060,3180,3180,3180,3180,0
|
|
20241122,113300,123876060,3180,3180,3180,3180,0
|
|
20241122,113200,123876060,3180,3180,3180,3180,0
|
|
20241122,113100,123876060,3180,3180,3180,3180,0
|
|
20241122,113000,123876060,3180,3180,3180,3180,0
|
|
20241122,112900,123876060,3180,3180,3180,3180,0
|
|
20241122,112800,123876060,3180,3180,3180,3180,0
|
|
20241122,112700,123876060,3180,3180,3180,3180,0
|
|
20241122,112600,123876060,3180,3180,3180,3180,1
|
|
20241122,112500,123872880,3175,3175,3175,3175,1
|
|
20241122,112400,123869705,3185,3185,3185,3185,0
|
|
20241122,112300,123869705,3185,3185,3185,3185,0
|
|
20241122,112200,123869705,3185,3185,3185,3185,0
|
|
20241122,112100,123869705,3185,3185,3185,3185,0
|
|
20241122,112000,123869705,3185,3185,3185,3185,0
|
|
20241122,111900,123869705,3185,3185,3185,3185,0
|
|
20241122,111800,123869705,3185,3185,3185,3185,0
|
|
20241122,111700,123869705,3185,3180,3185,3180,462
|
|
20241122,111600,122400170,3175,3175,3175,3175,10
|
|
20241122,111500,122368420,3180,3180,3180,3180,0
|
|
20241122,111400,122368420,3180,3180,3180,3180,0
|
|
20241122,111300,122368420,3180,3175,3180,3175,12
|
|
20241122,111200,122330310,3180,3180,3180,3175,40
|
|
20241122,111100,122203135,3175,3175,3175,3175,0
|
|
20241122,111000,122203135,3175,3175,3175,3175,57
|
|
20241122,110900,122022160,3180,3180,3180,3180,0
|
|
20241122,110800,122022160,3180,3180,3180,3180,0
|
|
20241122,110700,122022160,3180,3180,3180,3180,0
|
|
20241122,110600,122022160,3180,3180,3180,3180,0
|
|
20241122,110500,122022160,3180,3180,3180,3180,0
|
|
20241122,110400,122022160,3180,3170,3180,3170,5
|
|
20241122,110300,122006300,3180,3180,3180,3180,0
|
|
20241122,110200,122006300,3180,3180,3180,3180,0
|
|
20241122,110100,122006300,3180,3180,3180,3180,0
|
|
20241122,110000,122006300,3180,3180,3180,3180,40
|
|
20241122,105900,121879100,3175,3175,3175,3175,24
|
|
20241122,105800,121802900,3185,3185,3185,3185,0
|
|
20241122,105700,121802900,3185,3185,3185,3185,1
|
|
20241122,105600,121799715,3180,3180,3180,3180,0
|
|
20241122,105500,121799715,3180,3180,3180,3180,0
|
|
20241122,105400,121799715,3180,3180,3180,3180,0
|
|
20241122,105300,121799715,3180,3180,3180,3180,0
|
|
20241122,105200,121799715,3180,3180,3180,3180,160
|
|
20241122,105100,121290915,3185,3185,3185,3185,0
|
|
20241122,105000,121290915,3185,3185,3185,3185,0
|
|
20241122,104900,121290915,3185,3185,3185,3185,0
|
|
20241122,104800,121290915,3185,3185,3185,3185,0
|
|
20241122,104700,121290915,3185,3185,3185,3185,2
|
|
20241122,104600,121284545,3180,3180,3180,3180,10
|
|
20241122,104500,121252745,3185,3185,3185,3185,309
|
|
20241122,104400,120268580,3195,3195,3195,3195,0
|
|
20241122,104300,120268580,3195,3195,3195,3195,0
|
|
20241122,104200,120268580,3195,3195,3195,3195,0
|
|
20241122,104100,120268580,3195,3195,3195,3195,0
|
|
20241122,104000,120268580,3195,3195,3195,3195,0
|
|
20241122,103900,120268580,3195,3195,3195,3195,0
|
|
20241122,103800,120268580,3195,3195,3195,3195,0
|
|
20241122,103700,120268580,3195,3195,3195,3195,3
|
|
20241122,103600,120258995,3185,3190,3190,3185,579
|
|
20241122,103500,118413565,3190,3190,3190,3190,0
|
|
20241122,103400,118413565,3190,3190,3190,3190,594
|
|
20241122,103300,116518705,3190,3190,3190,3190,4
|
|
20241122,103200,116505945,3190,3195,3195,3190,280
|
|
20241122,103100,115612345,3205,3205,3205,3205,0
|
|
20241122,103000,115612345,3205,3205,3205,3205,7
|
|
20241122,102900,115589910,3190,3190,3190,3190,4
|
|
20241122,102800,115577150,3210,3200,3210,3200,8
|
|
20241122,102700,115551520,3190,3195,3200,3190,134
|
|
20241122,102600,115123235,3195,3195,3195,3195,151
|
|
20241122,102500,114640790,3195,3190,3195,3190,323
|
|
20241122,102400,113610405,3190,3185,3190,3185,501
|
|
20241122,102300,112014715,3185,3180,3185,3180,43
|
|
20241122,102200,111877960,3185,3185,3185,3185,0
|
|
20241122,102100,111877960,3185,3185,3185,3185,1
|
|
20241122,102000,111874775,3190,3190,3190,3190,0
|
|
20241122,101900,111874775,3190,3185,3190,3185,6
|
|
20241122,101800,111855640,3190,3190,3190,3190,101
|
|
20241122,101700,111533450,3180,3180,3180,3180,82
|
|
20241122,101600,111272690,3185,3185,3185,3185,0
|
|
20241122,101500,111272690,3185,3195,3195,3185,1139
|
|
20241122,101400,107643065,3195,3195,3195,3195,0
|
|
20241122,101300,107643065,3195,3200,3200,3195,10
|
|
20241122,101200,107611090,3200,3200,3200,3200,0
|
|
20241122,101100,107611090,3200,3200,3200,3200,0
|
|
20241122,101000,107611090,3200,3200,3200,3200,0
|
|
20241122,100900,107611090,3200,3200,3200,3200,0
|
|
20241122,100800,107611090,3200,3200,3200,3200,0
|
|
20241122,100700,107611090,3200,3200,3200,3200,2
|
|
20241122,100600,107604690,3195,3200,3200,3195,11
|
|
20241122,100500,107569520,3200,3205,3205,3200,3
|
|
20241122,100400,107559915,3200,3195,3205,3195,40
|
|
20241122,100300,107431995,3200,3200,3200,3200,10
|
|
20241122,100200,107399995,3205,3205,3205,3205,2
|
|
20241122,100100,107393585,3190,3190,3190,3190,6
|
|
20241122,100000,107374445,3205,3205,3205,3205,0
|
|
20241122,095900,107374445,3205,3205,3205,3205,0
|
|
20241122,095800,107374445,3205,3205,3205,3205,0
|
|
20241122,095700,107374445,3205,3205,3205,3205,0
|
|
20241122,095600,107374445,3205,3205,3205,3205,0
|
|
20241122,095500,107374445,3205,3205,3205,3205,206
|
|
20241122,095400,106714215,3190,3190,3190,3190,0
|
|
20241122,095300,106714215,3190,3190,3190,3190,10
|
|
20241122,095200,106682315,3205,3205,3205,3205,1
|
|
20241122,095100,106679110,3210,3210,3210,3210,0
|
|
20241122,095000,106679110,3210,3210,3210,3210,29
|
|
20241122,094900,106586020,3210,3210,3210,3210,0
|
|
20241122,094800,106586020,3210,3210,3210,3210,5
|
|
20241122,094700,106569970,3210,3210,3210,3210,0
|
|
20241122,094600,106569970,3210,3210,3210,3210,0
|
|
20241122,094500,106569970,3210,3210,3210,3210,0
|
|
20241122,094400,106569970,3210,3210,3210,3210,0
|
|
20241122,094300,106569970,3210,3210,3210,3210,0
|
|
20241122,094200,106569970,3210,3200,3210,3200,75
|
|
20241122,094100,106329960,3200,3200,3200,3200,0
|
|
20241122,094000,106329960,3200,3200,3200,3195,695
|
|
20241122,093900,104106895,3210,3210,3210,3210,10
|
|
20241122,093800,104074795,3210,3200,3210,3200,69
|
|
20241122,093700,103853985,3210,3210,3210,3210,1
|
|
20241122,093600,103850775,3200,3200,3200,3200,645
|
|
20241122,093500,101786775,3200,3195,3200,3195,13
|
|
20241122,093400,101745235,3195,3195,3195,3195,1
|
|
20241122,093300,101742040,3200,3200,3200,3200,1859
|
|
20241122,093200,95793240,3200,3200,3200,3200,125
|
|
20241122,093100,95393240,3210,3210,3210,3210,1
|
|
20241122,093000,95390030,3200,3205,3205,3200,153
|
|
20241122,092900,94900165,3205,3205,3205,3205,1
|
|
20241122,092800,94896960,3195,3205,3205,3195,473
|
|
20241122,092700,93385715,3195,3195,3195,3195,45
|
|
20241122,092600,93241940,3210,3210,3210,3210,0
|
|
20241122,092500,93241940,3210,3195,3210,3195,3067
|
|
20241122,092400,83429595,3200,3195,3200,3195,3663
|
|
20241122,092300,71708785,3190,3165,3190,3165,3454
|
|
20241122,092200,60706535,3165,3180,3185,3165,413
|
|
20241122,092100,59393230,3165,3185,3185,3165,1671
|
|
20241122,092000,54071195,3185,3175,3185,3155,5119
|
|
20241122,091900,37796255,3175,3170,3175,3170,1382
|
|
20241122,091800,33414315,3170,3150,3170,3150,116
|
|
20241122,091700,33048895,3170,3165,3170,3165,3
|
|
20241122,091600,33039390,3170,3170,3170,3170,0
|
|
20241122,091500,33039390,3170,3170,3170,3170,0
|
|
20241122,091400,33039390,3170,3160,3170,3160,1072
|
|
20241122,091300,29641860,3160,3150,3160,3150,3
|
|
20241122,091200,29632395,3150,3160,3180,3150,1381
|
|
20241122,091100,25253940,3150,3160,3160,3150,584
|
|
20241122,091000,23414040,3160,3155,3160,3155,3
|
|
20241122,090900,23404570,3165,3165,3165,3165,0
|
|
20241122,090800,23404570,3165,3135,3165,3135,3
|
|
20241122,090700,23395110,3170,3145,3170,3125,6
|
|
20241122,090600,23376165,3175,3175,3175,3175,0
|
|
20241122,090500,23376165,3175,3175,3175,3175,0
|
|
20241122,090400,23376165,3175,3175,3175,3175,0
|
|
20241122,090300,23376165,3175,3175,3175,3175,1
|
|
20241122,090200,23372990,3145,3145,3175,3080,4323
|
|
20241122,090100,9895555,3185,3170,3185,3170,185
|
|
20241122,090000,9307355,3175,3145,3175,3140,2912
|