607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,190300,2436274265,3285,3285,3285,3285,0
|
|
20241119,190200,2436274265,3285,3285,3285,3285,0
|
|
20241119,190100,2436274265,3285,3285,3285,3285,0
|
|
20241119,190000,2436274265,3285,3285,3285,3285,0
|
|
20241119,185900,2436274265,3285,3285,3285,3285,0
|
|
20241119,185800,2436274265,3285,3285,3285,3285,0
|
|
20241119,185700,2436274265,3285,3285,3285,3285,0
|
|
20241119,185600,2436274265,3285,3285,3285,3285,0
|
|
20241119,185500,2436274265,3285,3285,3285,3285,0
|
|
20241119,185400,2436274265,3285,3285,3285,3285,0
|
|
20241119,185300,2436274265,3285,3285,3285,3285,0
|
|
20241119,185200,2436274265,3285,3285,3285,3285,0
|
|
20241119,185100,2436274265,3285,3285,3285,3285,0
|
|
20241119,185000,2436274265,3285,3285,3285,3285,0
|
|
20241119,184900,2436274265,3285,3285,3285,3285,0
|
|
20241119,184800,2436274265,3285,3285,3285,3285,0
|
|
20241119,184700,2436274265,3285,3285,3285,3285,0
|
|
20241119,184600,2436274265,3285,3285,3285,3285,0
|
|
20241119,184500,2436274265,3285,3285,3285,3285,0
|
|
20241119,184400,2436274265,3285,3285,3285,3285,0
|
|
20241119,184300,2436274265,3285,3285,3285,3285,0
|
|
20241119,184200,2436274265,3285,3285,3285,3285,0
|
|
20241119,184100,2436274265,3285,3285,3285,3285,0
|
|
20241119,184000,2436274265,3285,3285,3285,3285,0
|
|
20241119,183900,2436274265,3285,3285,3285,3285,0
|
|
20241119,183800,2436274265,3285,3285,3285,3285,0
|
|
20241119,183700,2436274265,3285,3285,3285,3285,0
|
|
20241119,183600,2436274265,3285,3285,3285,3285,0
|
|
20241119,183500,2436274265,3285,3285,3285,3285,0
|
|
20241119,183400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,183300,2436274265,3285,3285,3285,3285,0
|
|
20241119,183200,2436274265,3285,3285,3285,3285,0
|
|
20241119,183100,2436274265,3285,3285,3285,3285,0
|
|
20241119,183000,2436274265,3285,3285,3285,3285,0
|
|
20241119,182900,2436274265,3285,3285,3285,3285,0
|
|
20241119,182800,2436274265,3285,3285,3285,3285,0
|
|
20241119,182700,2436274265,3285,3285,3285,3285,0
|
|
20241119,182600,2436274265,3285,3285,3285,3285,0
|
|
20241119,182500,2436274265,3285,3285,3285,3285,0
|
|
20241119,182400,2436274265,3285,3285,3285,3285,0
|
|
20241119,182300,2436274265,3285,3285,3285,3285,0
|
|
20241119,182200,2436274265,3285,3285,3285,3285,0
|
|
20241119,182100,2436274265,3285,3285,3285,3285,0
|
|
20241119,182000,2436274265,3285,3285,3285,3285,0
|
|
20241119,181900,2436274265,3285,3285,3285,3285,0
|
|
20241119,181800,2436274265,3285,3285,3285,3285,0
|
|
20241119,181700,2436274265,3285,3285,3285,3285,0
|
|
20241119,181600,2436274265,3285,3285,3285,3285,0
|
|
20241119,181500,2436274265,3285,3285,3285,3285,0
|
|
20241119,181400,2436274265,3285,3285,3285,3285,0
|
|
20241119,181300,2436274265,3285,3285,3285,3285,0
|
|
20241119,181200,2436274265,3285,3285,3285,3285,0
|
|
20241119,181100,2436274265,3285,3285,3285,3285,0
|
|
20241119,181000,2436274265,3285,3285,3285,3285,0
|
|
20241119,180900,2436274265,3285,3285,3285,3285,0
|
|
20241119,180800,2436274265,3285,3285,3285,3285,0
|
|
20241119,180700,2436274265,3285,3285,3285,3285,0
|
|
20241119,180600,2436274265,3285,3285,3285,3285,0
|
|
20241119,180500,2436274265,3285,3285,3285,3285,0
|
|
20241119,180400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,180300,2436274265,3285,3285,3285,3285,0
|
|
20241119,180200,2436274265,3285,3285,3285,3285,0
|
|
20241119,180100,2436274265,3285,3285,3285,3285,0
|
|
20241119,180000,2436274265,3285,3285,3285,3285,0
|
|
20241119,175900,2436274265,3285,3285,3285,3285,0
|
|
20241119,175800,2436274265,3285,3285,3285,3285,0
|
|
20241119,175700,2436274265,3285,3285,3285,3285,0
|
|
20241119,175600,2436274265,3285,3285,3285,3285,0
|
|
20241119,175500,2436274265,3285,3285,3285,3285,0
|
|
20241119,175400,2436274265,3285,3285,3285,3285,0
|
|
20241119,175300,2436274265,3285,3285,3285,3285,0
|
|
20241119,175200,2436274265,3285,3285,3285,3285,0
|
|
20241119,175100,2436274265,3285,3285,3285,3285,0
|
|
20241119,175000,2436274265,3285,3285,3285,3285,0
|
|
20241119,174900,2436274265,3285,3285,3285,3285,0
|
|
20241119,174800,2436274265,3285,3285,3285,3285,0
|
|
20241119,174700,2436274265,3285,3285,3285,3285,0
|
|
20241119,174600,2436274265,3285,3285,3285,3285,0
|
|
20241119,174500,2436274265,3285,3285,3285,3285,0
|
|
20241119,174400,2436274265,3285,3285,3285,3285,0
|
|
20241119,174300,2436274265,3285,3285,3285,3285,0
|
|
20241119,174200,2436274265,3285,3285,3285,3285,0
|
|
20241119,174100,2436274265,3285,3285,3285,3285,0
|
|
20241119,174000,2436274265,3285,3285,3285,3285,0
|
|
20241119,173900,2436274265,3285,3285,3285,3285,0
|
|
20241119,173800,2436274265,3285,3285,3285,3285,0
|
|
20241119,173700,2436274265,3285,3285,3285,3285,0
|
|
20241119,173600,2436274265,3285,3285,3285,3285,0
|
|
20241119,173500,2436274265,3285,3285,3285,3285,0
|
|
20241119,173400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,173300,2436274265,3285,3285,3285,3285,0
|
|
20241119,173200,2436274265,3285,3285,3285,3285,0
|
|
20241119,173100,2436274265,3285,3285,3285,3285,0
|
|
20241119,173000,2436274265,3285,3285,3285,3285,0
|
|
20241119,172900,2436274265,3285,3285,3285,3285,0
|
|
20241119,172800,2436274265,3285,3285,3285,3285,0
|
|
20241119,172700,2436274265,3285,3285,3285,3285,0
|
|
20241119,172600,2436274265,3285,3285,3285,3285,0
|
|
20241119,172500,2436274265,3285,3285,3285,3285,0
|
|
20241119,172400,2436274265,3285,3285,3285,3285,0
|
|
20241119,172300,2436274265,3285,3285,3285,3285,0
|
|
20241119,172200,2436274265,3285,3285,3285,3285,0
|
|
20241119,172100,2436274265,3285,3285,3285,3285,0
|
|
20241119,172000,2436274265,3285,3285,3285,3285,0
|
|
20241119,171900,2436274265,3285,3285,3285,3285,0
|
|
20241119,171800,2436274265,3285,3285,3285,3285,0
|
|
20241119,171700,2436274265,3285,3285,3285,3285,0
|
|
20241119,171600,2436274265,3285,3285,3285,3285,0
|
|
20241119,171500,2436274265,3285,3285,3285,3285,0
|
|
20241119,171400,2436274265,3285,3285,3285,3285,0
|
|
20241119,171300,2436274265,3285,3285,3285,3285,0
|
|
20241119,171200,2436274265,3285,3285,3285,3285,0
|
|
20241119,171100,2436274265,3285,3285,3285,3285,0
|
|
20241119,171000,2436274265,3285,3285,3285,3285,0
|
|
20241119,170900,2436274265,3285,3285,3285,3285,0
|
|
20241119,170800,2436274265,3285,3285,3285,3285,0
|
|
20241119,170700,2436274265,3285,3285,3285,3285,0
|
|
20241119,170600,2436274265,3285,3285,3285,3285,0
|
|
20241119,170500,2436274265,3285,3285,3285,3285,0
|
|
20241119,170400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,170300,2436274265,3285,3285,3285,3285,0
|
|
20241119,170200,2436274265,3285,3285,3285,3285,0
|
|
20241119,170100,2436274265,3285,3285,3285,3285,0
|
|
20241119,170000,2436274265,3285,3285,3285,3285,0
|
|
20241119,165900,2436274265,3285,3285,3285,3285,0
|
|
20241119,165800,2436274265,3285,3285,3285,3285,0
|
|
20241119,165700,2436274265,3285,3285,3285,3285,0
|
|
20241119,165600,2436274265,3285,3285,3285,3285,0
|
|
20241119,165500,2436274265,3285,3285,3285,3285,0
|
|
20241119,165400,2436274265,3285,3285,3285,3285,0
|
|
20241119,165300,2436274265,3285,3285,3285,3285,0
|
|
20241119,165200,2436274265,3285,3285,3285,3285,0
|
|
20241119,165100,2436274265,3285,3285,3285,3285,0
|
|
20241119,165000,2436274265,3285,3285,3285,3285,0
|
|
20241119,164900,2436274265,3285,3285,3285,3285,0
|
|
20241119,164800,2436274265,3285,3285,3285,3285,0
|
|
20241119,164700,2436274265,3285,3285,3285,3285,0
|
|
20241119,164600,2436274265,3285,3285,3285,3285,0
|
|
20241119,164500,2436274265,3285,3285,3285,3285,0
|
|
20241119,164400,2436274265,3285,3285,3285,3285,0
|
|
20241119,164300,2436274265,3285,3285,3285,3285,0
|
|
20241119,164200,2436274265,3285,3285,3285,3285,0
|
|
20241119,164100,2436274265,3285,3285,3285,3285,0
|
|
20241119,164000,2436274265,3285,3285,3285,3285,0
|
|
20241119,163900,2436274265,3285,3285,3285,3285,0
|
|
20241119,163800,2436274265,3285,3285,3285,3285,0
|
|
20241119,163700,2436274265,3285,3285,3285,3285,0
|
|
20241119,163600,2436274265,3285,3285,3285,3285,0
|
|
20241119,163500,2436274265,3285,3285,3285,3285,0
|
|
20241119,163400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,163300,2436274265,3285,3285,3285,3285,0
|
|
20241119,163200,2436274265,3285,3285,3285,3285,0
|
|
20241119,163100,2436274265,3285,3285,3285,3285,0
|
|
20241119,163000,2436274265,3285,3285,3285,3285,0
|
|
20241119,162900,2436274265,3285,3285,3285,3285,0
|
|
20241119,162800,2436274265,3285,3285,3285,3285,0
|
|
20241119,162700,2436274265,3285,3285,3285,3285,0
|
|
20241119,162600,2436274265,3285,3285,3285,3285,0
|
|
20241119,162500,2436274265,3285,3285,3285,3285,0
|
|
20241119,162400,2436274265,3285,3285,3285,3285,0
|
|
20241119,162300,2436274265,3285,3285,3285,3285,0
|
|
20241119,162200,2436274265,3285,3285,3285,3285,0
|
|
20241119,162100,2436274265,3285,3285,3285,3285,0
|
|
20241119,162000,2436274265,3285,3285,3285,3285,0
|
|
20241119,161900,2436274265,3285,3285,3285,3285,0
|
|
20241119,161800,2436274265,3285,3285,3285,3285,0
|
|
20241119,161700,2436274265,3285,3285,3285,3285,0
|
|
20241119,161600,2436274265,3285,3285,3285,3285,0
|
|
20241119,161500,2436274265,3285,3285,3285,3285,0
|
|
20241119,161400,2436274265,3285,3285,3285,3285,0
|
|
20241119,161300,2436274265,3285,3285,3285,3285,0
|
|
20241119,161200,2436274265,3285,3285,3285,3285,0
|
|
20241119,161100,2436274265,3285,3285,3285,3285,0
|
|
20241119,161000,2436274265,3285,3285,3285,3285,0
|
|
20241119,160900,2436274265,3285,3285,3285,3285,0
|
|
20241119,160800,2436274265,3285,3285,3285,3285,0
|
|
20241119,160700,2436274265,3285,3285,3285,3285,0
|
|
20241119,160600,2436274265,3285,3285,3285,3285,0
|
|
20241119,160500,2436274265,3285,3285,3285,3285,0
|
|
20241119,160400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,160300,2436274265,3285,3285,3285,3285,0
|
|
20241119,160200,2436274265,3285,3285,3285,3285,0
|
|
20241119,160100,2436274265,3285,3285,3285,3285,0
|
|
20241119,160000,2436274265,3285,3285,3285,3285,0
|
|
20241119,155900,2436274265,3285,3285,3285,3285,0
|
|
20241119,155800,2436274265,3285,3285,3285,3285,0
|
|
20241119,155700,2436274265,3285,3285,3285,3285,0
|
|
20241119,155600,2436274265,3285,3285,3285,3285,0
|
|
20241119,155500,2436274265,3285,3285,3285,3285,0
|
|
20241119,155400,2436274265,3285,3285,3285,3285,0
|
|
20241119,155300,2436274265,3285,3285,3285,3285,0
|
|
20241119,155200,2436274265,3285,3285,3285,3285,0
|
|
20241119,155100,2436274265,3285,3285,3285,3285,0
|
|
20241119,155000,2436274265,3285,3285,3285,3285,0
|
|
20241119,154900,2436274265,3285,3285,3285,3285,0
|
|
20241119,154800,2436274265,3285,3285,3285,3285,0
|
|
20241119,154700,2436274265,3285,3285,3285,3285,0
|
|
20241119,154600,2436274265,3285,3285,3285,3285,0
|
|
20241119,154500,2436274265,3285,3285,3285,3285,0
|
|
20241119,154400,2436274265,3285,3285,3285,3285,0
|
|
20241119,154300,2436274265,3285,3285,3285,3285,0
|
|
20241119,154200,2436274265,3285,3285,3285,3285,0
|
|
20241119,154100,2436274265,3285,3285,3285,3285,0
|
|
20241119,154000,2436274265,3285,3285,3285,3285,0
|
|
20241119,153900,2436274265,3285,3285,3285,3285,0
|
|
20241119,153800,2436274265,3285,3285,3285,3285,0
|
|
20241119,153700,2436274265,3285,3285,3285,3285,0
|
|
20241119,153600,2436274265,3285,3285,3285,3285,0
|
|
20241119,153500,2436274265,3285,3285,3285,3285,0
|
|
20241119,153400,2436274265,3285,3285,3285,3285,12074
|
|
20241119,153300,2436274265,3285,3285,3285,3285,0
|
|
20241119,153200,2436274265,3285,3285,3285,3285,0
|
|
20241119,153100,2436274265,3285,3285,3285,3285,0
|
|
20241119,153000,2436274265,3285,3285,3285,3285,12074
|
|
20241119,152900,2396611175,3265,3265,3265,3265,0
|
|
20241119,152800,2396611175,3265,3265,3265,3265,0
|
|
20241119,152700,2396611175,3265,3265,3265,3265,0
|
|
20241119,152600,2396611175,3265,3265,3265,3265,0
|
|
20241119,152500,2396611175,3265,3265,3265,3265,0
|
|
20241119,152400,2396611175,3265,3265,3265,3265,0
|
|
20241119,152300,2396611175,3265,3265,3265,3265,0
|
|
20241119,152200,2396611175,3265,3265,3265,3265,0
|
|
20241119,152100,2396611175,3265,3265,3265,3265,0
|
|
20241119,152000,2396611175,3265,3265,3265,3265,0
|
|
20241119,151900,2396611175,3265,3245,3265,3245,8981
|
|
20241119,151800,2367393945,3245,3245,3245,3245,485
|
|
20241119,151700,2365820120,3250,3250,3250,3250,837
|
|
20241119,151600,2363099870,3250,3265,3265,3250,92
|
|
20241119,151500,2362799505,3265,3255,3265,3255,373
|
|
20241119,151400,2361583750,3245,3245,3245,3245,10
|
|
20241119,151300,2361551300,3250,3250,3250,3250,300
|
|
20241119,151200,2360576300,3250,3250,3270,3250,2621
|
|
20241119,151100,2352026380,3260,3260,3260,3260,1
|
|
20241119,151000,2352023120,3250,3235,3255,3235,3087
|
|
20241119,150900,2341989325,3230,3240,3275,3220,13182
|
|
20241119,150800,2298970680,3245,3240,3245,3210,8705
|
|
20241119,150700,2270941760,3240,3240,3240,3240,103
|
|
20241119,150600,2270608040,3240,3240,3240,3240,462
|
|
20241119,150500,2269111160,3230,3240,3240,3230,3395
|
|
20241119,150400,2258143490,3240,3255,3255,3240,3211
|
|
20241119,150300,2247726835,3265,3255,3270,3255,504
|
|
20241119,150200,2246086280,3255,3270,3270,3255,3211
|
|
20241119,150100,2235586325,3270,3260,3270,3245,4308
|
|
20241119,150000,2221534080,3260,3255,3260,3255,1002
|
|
20241119,145900,2218267585,3255,3245,3255,3240,2594
|
|
20241119,145800,2209843085,3245,3245,3245,3245,3
|
|
20241119,145700,2209833350,3250,3250,3250,3250,1
|
|
20241119,145600,2209830100,3250,3250,3250,3250,805
|
|
20241119,145500,2207213850,3250,3250,3250,3250,382
|
|
20241119,145400,2205972350,3255,3255,3255,3255,1
|
|
20241119,145300,2205969095,3255,3255,3255,3255,1
|
|
20241119,145200,2205965840,3250,3255,3255,3250,13
|
|
20241119,145100,2205923575,3255,3250,3255,3250,402
|
|
20241119,145000,2204617065,3260,3260,3260,3260,1
|
|
20241119,144900,2204613805,3260,3260,3260,3250,5
|
|
20241119,144800,2204597525,3260,3260,3260,3260,34
|
|
20241119,144700,2204486685,3260,3260,3260,3260,333
|
|
20241119,144600,2203401105,3260,3255,3260,3250,6005
|
|
20241119,144500,2183834830,3255,3250,3255,3240,690
|
|
20241119,144400,2181592545,3240,3250,3250,3240,4
|
|
20241119,144300,2181579555,3250,3255,3255,3240,2002
|
|
20241119,144200,2175093030,3245,3255,3255,3245,348
|
|
20241119,144100,2173960630,3255,3255,3255,3255,5
|
|
20241119,144000,2173944355,3240,3235,3240,3230,5508
|
|
20241119,143900,2156106245,3235,3240,3240,3235,901
|
|
20241119,143800,2153191505,3240,3240,3240,3230,254
|
|
20241119,143700,2152368555,3255,3220,3255,3220,3007
|
|
20241119,143600,2142593115,3235,3220,3235,3220,238
|
|
20241119,143500,2141825060,3235,3235,3235,3220,3
|
|
20241119,143400,2141815370,3215,3235,3235,3215,6
|
|
20241119,143300,2141796020,3215,3235,3235,3210,328
|
|
20241119,143200,2140741395,3210,3210,3235,3210,710
|
|
20241119,143100,2138461170,3210,3230,3230,3210,44
|
|
20241119,143000,2138319830,3210,3225,3230,3210,1343
|
|
20241119,142900,2133988685,3225,3210,3225,3210,2
|
|
20241119,142800,2133982250,3225,3225,3225,3225,5
|
|
20241119,142700,2133966125,3225,3225,3225,3225,68
|
|
20241119,142600,2133746825,3225,3225,3225,3225,6
|
|
20241119,142500,2133727475,3225,3225,3225,3205,1338
|
|
20241119,142400,2129430910,3220,3220,3225,3220,592
|
|
20241119,142300,2127524645,3225,3220,3225,3220,1362
|
|
20241119,142200,2123138315,3220,3215,3220,3215,373
|
|
20241119,142100,2121938300,3210,3210,3215,3210,340
|
|
20241119,142000,2120846895,3210,3210,3210,3210,208
|
|
20241119,141900,2120179215,3210,3210,3210,3210,292
|
|
20241119,141800,2119241895,3210,3210,3210,3210,0
|
|
20241119,141700,2119241895,3210,3210,3210,3210,0
|
|
20241119,141600,2119241895,3210,3210,3210,3210,50
|
|
20241119,141500,2119081395,3210,3220,3220,3210,1093
|
|
20241119,141400,2115563865,3205,3205,3220,3205,1045
|
|
20241119,141300,2112199640,3220,3220,3220,3220,312
|
|
20241119,141200,2111195000,3205,3205,3205,3205,221
|
|
20241119,141100,2110486695,3220,3220,3220,3220,310
|
|
20241119,141000,2109488495,3220,3220,3220,3220,150
|
|
20241119,140900,2109005495,3220,3220,3220,3220,3
|
|
20241119,140800,2108995835,3220,3220,3220,3220,0
|
|
20241119,140700,2108995835,3220,3220,3220,3220,313
|
|
20241119,140600,2107987975,3220,3215,3220,3215,328
|
|
20241119,140500,2106931910,3205,3205,3205,3205,0
|
|
20241119,140400,2106931910,3205,3205,3205,3205,0
|
|
20241119,140300,2106931910,3205,3205,3205,3205,402
|
|
20241119,140200,2105643500,3205,3205,3205,3205,3
|
|
20241119,140100,2105633885,3205,3225,3225,3205,11
|
|
20241119,140000,2105598610,3200,3230,3230,3200,10321
|
|
20241119,135900,2072555470,3230,3230,3230,3230,1
|
|
20241119,135800,2072552240,3215,3215,3215,3215,0
|
|
20241119,135700,2072552240,3215,3200,3215,3200,4382
|
|
20241119,135600,2058483445,3190,3190,3190,3190,88
|
|
20241119,135500,2058202725,3190,3200,3200,3190,6
|
|
20241119,135400,2058183545,3185,3190,3190,3185,1018
|
|
20241119,135300,2054936130,3190,3190,3190,3185,342
|
|
20241119,135200,2053845360,3190,3190,3190,3190,0
|
|
20241119,135100,2053845360,3190,3190,3190,3190,1500
|
|
20241119,135000,2049060360,3190,3190,3190,3190,0
|
|
20241119,134900,2049060360,3190,3190,3190,3190,0
|
|
20241119,134800,2049060360,3190,3190,3190,3190,0
|
|
20241119,134700,2049060360,3190,3190,3190,3190,0
|
|
20241119,134600,2049060360,3190,3190,3190,3190,700
|
|
20241119,134500,2046827360,3190,3200,3210,3190,237
|
|
20241119,134400,2046067935,3195,3195,3195,3195,434
|
|
20241119,134300,2044681305,3180,3170,3180,3170,228
|
|
20241119,134200,2043957050,3165,3165,3165,3165,39
|
|
20241119,134100,2043833615,3165,3165,3165,3165,0
|
|
20241119,134000,2043833615,3165,3165,3170,3165,2694
|
|
20241119,133900,2035307095,3165,3165,3165,3165,715
|
|
20241119,133800,2033044120,3165,3170,3170,3165,6
|
|
20241119,133700,2033025105,3170,3170,3170,3170,100
|
|
20241119,133600,2032708105,3170,3175,3175,3170,340
|
|
20241119,133500,2031630300,3175,3175,3175,3175,554
|
|
20241119,133400,2029871350,3180,3185,3185,3175,1377
|
|
20241119,133300,2025491980,3190,3190,3190,3190,210
|
|
20241119,133200,2024822080,3205,3205,3205,3205,0
|
|
20241119,133100,2024822080,3205,3205,3205,3205,0
|
|
20241119,133000,2024822080,3205,3205,3205,3205,1
|
|
20241119,132900,2024818875,3205,3205,3205,3205,1
|
|
20241119,132800,2024815670,3205,3205,3205,3205,168
|
|
20241119,132700,2024277230,3205,3205,3205,3205,0
|
|
20241119,132600,2024277230,3205,3205,3205,3205,1
|
|
20241119,132500,2024274025,3190,3190,3190,3190,120
|
|
20241119,132400,2023891225,3190,3190,3190,3190,0
|
|
20241119,132300,2023891225,3190,3190,3190,3190,1
|
|
20241119,132200,2023888035,3190,3190,3190,3190,0
|
|
20241119,132100,2023888035,3190,3190,3190,3190,0
|
|
20241119,132000,2023888035,3190,3195,3195,3190,103
|
|
20241119,131900,2023559265,3195,3185,3195,3185,642
|
|
20241119,131800,2021510725,3175,3175,3175,3175,99
|
|
20241119,131700,2021196400,3175,3175,3175,3175,10
|
|
20241119,131600,2021164650,3170,3170,3170,3170,712
|
|
20241119,131500,2018907610,3170,3170,3170,3170,1
|
|
20241119,131400,2018904440,3170,3170,3170,3170,519
|
|
20241119,131300,2017259210,3170,3170,3170,3170,321
|
|
20241119,131200,2016241640,3170,3170,3170,3170,200
|
|
20241119,131100,2015607640,3170,3180,3180,3170,1461
|
|
20241119,131000,2010971985,3180,3180,3180,3180,45
|
|
20241119,130900,2010828885,3180,3185,3190,3180,635
|
|
20241119,130800,2008803755,3180,3180,3180,3180,0
|
|
20241119,130700,2008803755,3180,3180,3180,3180,54
|
|
20241119,130600,2008632035,3175,3175,3175,3175,0
|
|
20241119,130500,2008632035,3175,3175,3175,3175,0
|
|
20241119,130400,2008632035,3175,3175,3175,3175,1035
|
|
20241119,130300,2005345910,3175,3210,3210,3175,10457
|
|
20241119,130200,1972112325,3210,3210,3210,3210,111
|
|
20241119,130100,1971756015,3215,3210,3215,3195,2008
|
|
20241119,130000,1965335430,3210,3210,3210,3210,20
|
|
20241119,125900,1965271230,3210,3210,3210,3210,275
|
|
20241119,125800,1964388480,3215,3210,3215,3210,1025
|
|
20241119,125700,1961093230,3210,3210,3210,3210,0
|
|
20241119,125600,1961093230,3210,3200,3210,3200,1063
|
|
20241119,125500,1957681630,3200,3205,3205,3200,999
|
|
20241119,125400,1954482565,3205,3205,3205,3205,1
|
|
20241119,125300,1954479360,3205,3215,3215,3205,2014
|
|
20241119,125200,1948015120,3215,3215,3215,3215,1494
|
|
20241119,125100,1943211910,3220,3220,3220,3220,480
|
|
20241119,125000,1941666310,3215,3215,3215,3215,9
|
|
20241119,124900,1941637375,3220,3225,3240,3220,349
|
|
20241119,124800,1940513550,3220,3235,3235,3220,3701
|
|
20241119,124700,1928551280,3235,3240,3240,3235,750
|
|
20241119,124600,1926124425,3240,3260,3260,3240,2001
|
|
20241119,124500,1919641165,3240,3250,3250,3240,2000
|
|
20241119,124400,1913159620,3260,3260,3260,3260,0
|
|
20241119,124300,1913159620,3260,3260,3260,3260,0
|
|
20241119,124200,1913159620,3260,3240,3260,3240,130
|
|
20241119,124100,1912738160,3260,3260,3260,3260,333
|
|
20241119,124000,1911652580,3260,3245,3260,3240,815
|
|
20241119,123900,1909007985,3245,3245,3245,3245,0
|
|
20241119,123800,1909007985,3245,3245,3245,3245,0
|
|
20241119,123700,1909007985,3245,3260,3260,3245,506
|
|
20241119,123600,1907364840,3260,3265,3265,3260,1209
|
|
20241119,123500,1903417670,3265,3265,3265,3265,1
|
|
20241119,123400,1903414405,3280,3265,3280,3265,350
|
|
20241119,123300,1902269405,3265,3265,3265,3265,230
|
|
20241119,123200,1901518455,3265,3265,3265,3265,0
|
|
20241119,123100,1901518455,3265,3260,3275,3260,1921
|
|
20241119,123000,1895237335,3265,3265,3265,3265,0
|
|
20241119,122900,1895237335,3265,3250,3265,3250,262
|
|
20241119,122800,1894385145,3250,3250,3250,3250,1
|
|
20241119,122700,1894381895,3250,3250,3250,3250,0
|
|
20241119,122600,1894381895,3250,3250,3250,3250,283
|
|
20241119,122500,1893462145,3265,3265,3265,3265,70
|
|
20241119,122400,1893233595,3265,3260,3265,3260,50
|
|
20241119,122300,1893070570,3260,3260,3260,3260,15
|
|
20241119,122200,1893021670,3260,3260,3260,3260,0
|
|
20241119,122100,1893021670,3260,3260,3260,3260,153
|
|
20241119,122000,1892522890,3265,3265,3265,3265,0
|
|
20241119,121900,1892522890,3265,3265,3265,3265,0
|
|
20241119,121800,1892522890,3265,3265,3265,3265,0
|
|
20241119,121700,1892522890,3265,3265,3265,3265,0
|
|
20241119,121600,1892522890,3265,3265,3265,3265,30
|
|
20241119,121500,1892424940,3265,3250,3265,3245,450
|
|
20241119,121400,1890964170,3245,3255,3255,3245,4461
|
|
20241119,121300,1876472195,3265,3275,3275,3265,182
|
|
20241119,121200,1875877055,3275,3275,3275,3275,0
|
|
20241119,121100,1875877055,3275,3275,3275,3275,0
|
|
20241119,121000,1875877055,3275,3275,3275,3275,1
|
|
20241119,120900,1875873780,3255,3270,3270,3255,360
|
|
20241119,120800,1874698530,3270,3265,3270,3265,226
|
|
20241119,120700,1873959575,3250,3250,3250,3250,35
|
|
20241119,120600,1873845825,3250,3250,3250,3250,0
|
|
20241119,120500,1873845825,3250,3250,3250,3245,6534
|
|
20241119,120400,1852610465,3250,3250,3250,3250,298
|
|
20241119,120300,1851641965,3275,3275,3275,3275,0
|
|
20241119,120200,1851641965,3275,3275,3275,3275,0
|
|
20241119,120100,1851641965,3275,3250,3275,3250,215
|
|
20241119,120000,1850943190,3280,3280,3280,3280,0
|
|
20241119,115900,1850943190,3280,3280,3280,3280,0
|
|
20241119,115800,1850943190,3280,3280,3280,3280,0
|
|
20241119,115700,1850943190,3280,3280,3280,3280,0
|
|
20241119,115600,1850943190,3280,3275,3285,3270,6319
|
|
20241119,115500,1830219010,3270,3270,3270,3270,594
|
|
20241119,115400,1828276630,3270,3270,3270,3270,1
|
|
20241119,115300,1828273360,3265,3265,3265,3265,0
|
|
20241119,115200,1828273360,3265,3265,3265,3265,0
|
|
20241119,115100,1828273360,3265,3265,3265,3265,0
|
|
20241119,115000,1828273360,3265,3255,3265,3255,631
|
|
20241119,114900,1826215680,3240,3245,3245,3240,220
|
|
20241119,114800,1825502865,3240,3260,3260,3240,71
|
|
20241119,114700,1825271990,3260,3255,3260,3240,1364
|
|
20241119,114600,1820849030,3240,3260,3260,3240,1078
|
|
20241119,114500,1817352125,3250,3260,3260,3240,789
|
|
20241119,114400,1814791185,3240,3260,3260,3240,811
|
|
20241119,114300,1812156095,3260,3260,3260,3260,100
|
|
20241119,114200,1811830095,3235,3280,3280,3235,12065
|
|
20241119,114100,1772676645,3280,3280,3280,3280,470
|
|
20241119,114000,1771135045,3280,3280,3280,3280,0
|
|
20241119,113900,1771135045,3280,3280,3280,3280,302
|
|
20241119,113800,1770144485,3280,3280,3280,3280,0
|
|
20241119,113700,1770144485,3280,3280,3280,3280,689
|
|
20241119,113600,1767884565,3280,3280,3280,3280,0
|
|
20241119,113500,1767884565,3280,3270,3280,3270,26
|
|
20241119,113400,1767799535,3265,3265,3265,3265,326
|
|
20241119,113300,1766735145,3265,3265,3265,3265,616
|
|
20241119,113200,1764723905,3265,3270,3270,3265,452
|
|
20241119,113100,1763248100,3290,3290,3290,3290,260
|
|
20241119,113000,1762392700,3290,3290,3290,3290,126
|
|
20241119,112900,1761978160,3295,3295,3295,3295,452
|
|
20241119,112800,1760488820,3295,3280,3295,3280,537
|
|
20241119,112700,1758722675,3275,3275,3275,3275,300
|
|
20241119,112600,1757740175,3265,3265,3265,3265,2
|
|
20241119,112500,1757733645,3260,3260,3260,3260,12
|
|
20241119,112400,1757694525,3275,3275,3275,3260,3619
|
|
20241119,112300,1745881775,3275,3275,3275,3275,163
|
|
20241119,112200,1745347950,3275,3290,3290,3275,242
|
|
20241119,112100,1744552220,3290,3290,3290,3290,260
|
|
20241119,112000,1743696820,3295,3295,3295,3295,0
|
|
20241119,111900,1743696820,3295,3295,3295,3295,213
|
|
20241119,111800,1742994985,3295,3295,3295,3295,5
|
|
20241119,111700,1742978510,3295,3295,3295,3295,3
|
|
20241119,111600,1742968625,3295,3295,3295,3295,432
|
|
20241119,111500,1741545185,3295,3295,3295,3295,123
|
|
20241119,111400,1741139900,3295,3285,3295,3285,357
|
|
20241119,111300,1739964445,3285,3270,3285,3270,2079
|
|
20241119,111200,1733155625,3275,3275,3275,3275,0
|
|
20241119,111100,1733155625,3275,3275,3275,3275,0
|
|
20241119,111000,1733155625,3275,3270,3275,3270,13
|
|
20241119,110900,1733113110,3265,3260,3265,3260,117
|
|
20241119,110800,1732731605,3260,3260,3260,3260,91
|
|
20241119,110700,1732434945,3260,3260,3260,3260,135
|
|
20241119,110600,1731994845,3275,3275,3275,3275,116
|
|
20241119,110500,1731614945,3285,3285,3285,3285,0
|
|
20241119,110400,1731614945,3285,3260,3285,3260,429
|
|
20241119,110300,1730212835,3255,3255,3255,3255,319
|
|
20241119,110200,1729174490,3255,3265,3265,3255,12
|
|
20241119,110100,1729135405,3255,3265,3265,3255,4943
|
|
20241119,110000,1713038940,3275,3285,3285,3260,573
|
|
20241119,105900,1711169370,3260,3275,3275,3255,2148
|
|
20241119,105800,1704158300,3280,3290,3290,3280,118
|
|
20241119,105700,1703770100,3290,3275,3290,3275,904
|
|
20241119,105600,1700798370,3275,3275,3275,3275,3
|
|
20241119,105500,1700788545,3265,3265,3265,3265,0
|
|
20241119,105400,1700788545,3265,3270,3270,3265,4402
|
|
20241119,105300,1686409005,3270,3280,3280,3270,2578
|
|
20241119,105200,1677968185,3300,3300,3300,3300,0
|
|
20241119,105100,1677968185,3300,3275,3300,3275,13
|
|
20241119,105000,1677925435,3270,3305,3305,3270,570
|
|
20241119,104900,1676045990,3300,3300,3300,3300,6657
|
|
20241119,104800,1654077890,3295,3295,3295,3295,1000
|
|
20241119,104700,1650782890,3295,3290,3295,3290,340
|
|
20241119,104600,1649662725,3270,3270,3270,3270,50
|
|
20241119,104500,1649499225,3270,3280,3280,3270,32
|
|
20241119,104400,1649394335,3275,3280,3285,3275,1609
|
|
20241119,104300,1644124145,3275,3275,3275,3275,0
|
|
20241119,104200,1644124145,3275,3275,3275,3275,610
|
|
20241119,104100,1642126395,3275,3280,3280,3275,590
|
|
20241119,104000,1640193385,3275,3300,3300,3275,22
|
|
20241119,103900,1640121260,3300,3300,3300,3300,1
|
|
20241119,103800,1640117960,3280,3310,3310,3270,1582
|
|
20241119,103700,1634932110,3310,3310,3310,3310,30
|
|
20241119,103600,1634832810,3300,3295,3300,3280,3761
|
|
20241119,103500,1622428630,3295,3285,3295,3285,1741
|
|
20241119,103400,1616703410,3280,3280,3280,3280,100
|
|
20241119,103300,1616375410,3280,3280,3285,3280,130
|
|
20241119,103200,1615948960,3280,3275,3280,3275,112
|
|
20241119,103100,1615581815,3280,3280,3280,3280,0
|
|
20241119,103000,1615581815,3280,3285,3285,3260,372
|
|
20241119,102900,1614364110,3270,3285,3285,3270,1773
|
|
20241119,102800,1608563410,3285,3285,3285,3285,0
|
|
20241119,102700,1608563410,3285,3285,3285,3285,15
|
|
20241119,102600,1608514135,3285,3285,3290,3285,4
|
|
20241119,102500,1608500990,3285,3285,3285,3285,0
|
|
20241119,102400,1608500990,3285,3315,3315,3285,128
|
|
20241119,102300,1608079950,3280,3290,3290,3280,3194
|
|
20241119,102200,1597582915,3300,3300,3310,3285,1735
|
|
20241119,102100,1591853740,3285,3285,3285,3285,816
|
|
20241119,102000,1589173180,3295,3295,3295,3295,2812
|
|
20241119,101900,1579907640,3295,3315,3315,3295,10
|
|
20241119,101800,1579874655,3315,3315,3320,3295,472
|
|
20241119,101700,1578312755,3320,3270,3325,3270,5237
|
|
20241119,101600,1560982795,3305,3285,3305,3285,2450
|
|
20241119,101500,1552914185,3270,3270,3270,3270,0
|
|
20241119,101400,1552914185,3270,3270,3285,3270,1068
|
|
20241119,101300,1549415555,3265,3260,3265,3260,320
|
|
20241119,101200,1548371445,3260,3260,3260,3260,464
|
|
20241119,101100,1546858805,3235,3260,3260,3235,10000
|
|
20241119,101000,1514359400,3250,3250,3250,3250,0
|
|
20241119,100900,1514359400,3250,3285,3290,3250,9827
|
|
20241119,100800,1482073035,3290,3235,3290,3220,4353
|
|
20241119,100700,1467981235,3235,3235,3235,3235,0
|
|
20241119,100600,1467981235,3235,3250,3250,3235,47
|
|
20241119,100500,1467829035,3260,3240,3260,3240,621
|
|
20241119,100400,1465816975,3240,3240,3240,3240,58
|
|
20241119,100300,1465629055,3240,3245,3245,3240,2104
|
|
20241119,100200,1458811095,3245,3250,3250,3245,1523
|
|
20241119,100100,1453868755,3245,3255,3255,3245,1501
|
|
20241119,100000,1448994135,3250,3250,3250,3250,224
|
|
20241119,095900,1448266135,3270,3260,3270,3255,1157
|
|
20241119,095800,1444492085,3260,3275,3280,3260,776
|
|
20241119,095700,1441952305,3280,3270,3280,3270,84
|
|
20241119,095600,1441677605,3275,3270,3280,3270,95
|
|
20241119,095500,1441366515,3280,3280,3280,3270,108
|
|
20241119,095400,1441013275,3270,3270,3270,3270,232
|
|
20241119,095300,1440254635,3270,3285,3285,3270,677
|
|
20241119,095200,1438039825,3285,3290,3290,3275,778
|
|
20241119,095100,1435491025,3290,3290,3290,3290,0
|
|
20241119,095000,1435491025,3290,3270,3290,3270,215
|
|
20241119,094900,1434787945,3270,3290,3290,3245,760
|
|
20241119,094800,1432302750,3270,3245,3270,3240,2490
|
|
20241119,094700,1424220140,3245,3270,3270,3245,612
|
|
20241119,094600,1422220500,3265,3280,3280,3235,2751
|
|
20241119,094500,1413240425,3285,3300,3300,3285,1089
|
|
20241119,094400,1409646875,3300,3285,3300,3285,3305
|
|
20241119,094300,1398763160,3285,3250,3285,3250,3972
|
|
20241119,094200,1385790740,3260,3255,3260,3240,1350
|
|
20241119,094100,1381391480,3250,3240,3255,3235,244
|
|
20241119,094000,1380597365,3230,3230,3240,3225,685
|
|
20241119,093900,1378384850,3230,3235,3235,3230,350
|
|
20241119,093800,1377253600,3240,3230,3240,3220,458
|
|
20241119,093700,1375775150,3215,3230,3230,3215,675
|
|
20241119,093600,1373601880,3235,3210,3260,3210,3056
|
|
20241119,093500,1363698295,3215,3235,3240,3205,13631
|
|
20241119,093400,1319862455,3240,3215,3240,3085,25411
|
|
20241119,093300,1239348305,3195,3320,3335,3170,44563
|
|
20241119,093200,1093501355,3335,3325,3365,3300,11980
|
|
20241119,093100,1053675775,3310,3420,3440,3300,28941
|
|
20241119,093000,956168415,3420,3325,3420,3325,25501
|
|
20241119,092900,869893610,3325,3325,3325,3315,723
|
|
20241119,092800,867496205,3305,3315,3335,3305,761
|
|
20241119,092700,864974775,3320,3335,3360,3300,7826
|
|
20241119,092600,838998735,3335,3330,3340,3325,2197
|
|
20241119,092500,831677800,3310,3325,3345,3310,4547
|
|
20241119,092400,816532910,3310,3320,3345,3310,3877
|
|
20241119,092300,803686580,3320,3335,3345,3310,2578
|
|
20241119,092200,795105225,3345,3345,3350,3340,509
|
|
20241119,092100,793401090,3340,3330,3390,3325,6891
|
|
20241119,092000,770315425,3335,3360,3360,3330,5406
|
|
20241119,091900,752230795,3360,3395,3395,3360,7271
|
|
20241119,091800,727641040,3400,3400,3400,3375,6834
|
|
20241119,091700,704520565,3400,3320,3400,3320,11378
|
|
20241119,091600,666185035,3320,3385,3395,3285,61176
|
|
20241119,091500,464084015,3360,3430,3450,3360,5869
|
|
20241119,091400,444087650,3450,3330,3450,3320,25707
|
|
20241119,091300,357139175,3350,3330,3355,3315,16555
|
|
20241119,091200,301906050,3330,3345,3350,3315,8674
|
|
20241119,091100,272982620,3350,3280,3400,3280,39064
|
|
20241119,091000,143375940,3280,3220,3280,3220,14438
|
|
20241119,090900,96316320,3215,3185,3215,3185,1095
|
|
20241119,090800,92800785,3200,3160,3200,3150,6468
|
|
20241119,090700,72280840,3150,3150,3160,3150,1452
|
|
20241119,090600,67699250,3150,3170,3170,3150,2696
|
|
20241119,090500,59196635,3170,3175,3175,3170,1270
|
|
20241119,090400,55168070,3175,3195,3195,3175,1457
|
|
20241119,090300,50537200,3175,3210,3210,3170,623
|
|
20241119,090200,48557250,3215,3230,3230,3215,738
|
|
20241119,090100,46183015,3230,3275,3275,3215,1263
|
|
20241119,090000,42114150,3225,3260,3300,3225,12915
|