549 lines
26 KiB
CSV
549 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190600,1034709381,999,999,999,999,9854
|
|
20241114,190500,1034709381,999,999,999,999,0
|
|
20241114,190400,1034709381,999,999,999,999,0
|
|
20241114,190300,1034709381,999,999,999,999,0
|
|
20241114,190200,1034709381,999,999,999,999,0
|
|
20241114,190100,1034709381,999,999,999,999,0
|
|
20241114,190000,1034709381,999,999,999,999,0
|
|
20241114,185900,1034709381,999,999,999,999,0
|
|
20241114,185800,1034709381,999,999,999,999,0
|
|
20241114,185700,1034709381,999,999,999,999,0
|
|
20241114,185600,1034709381,999,999,999,999,0
|
|
20241114,185500,1034709381,999,999,999,999,0
|
|
20241114,185400,1034709381,999,999,999,999,0
|
|
20241114,185300,1034709381,999,999,999,999,0
|
|
20241114,185200,1034709381,999,999,999,999,0
|
|
20241114,185100,1034709381,999,999,999,999,0
|
|
20241114,185000,1034709381,999,999,999,999,0
|
|
20241114,184900,1034709381,999,999,999,999,0
|
|
20241114,184800,1034709381,999,999,999,999,0
|
|
20241114,184700,1034709381,999,999,999,999,0
|
|
20241114,184600,1034709381,999,999,999,999,0
|
|
20241114,184500,1034709381,999,999,999,999,0
|
|
20241114,184400,1034709381,999,999,999,999,0
|
|
20241114,184300,1034709381,999,999,999,999,0
|
|
20241114,184200,1034709381,999,999,999,999,0
|
|
20241114,184100,1034709381,999,999,999,999,0
|
|
20241114,184000,1034709381,999,999,999,999,0
|
|
20241114,183900,1034709381,999,999,999,999,0
|
|
20241114,183800,1034709381,999,999,999,999,0
|
|
20241114,183700,1034709381,999,999,999,999,0
|
|
20241114,183600,1034709381,999,999,999,999,9854
|
|
20241114,183500,1034709381,999,999,999,999,0
|
|
20241114,183400,1034709381,999,999,999,999,0
|
|
20241114,183300,1034709381,999,999,999,999,0
|
|
20241114,183200,1034709381,999,999,999,999,0
|
|
20241114,183100,1034709381,999,999,999,999,0
|
|
20241114,183000,1034709381,999,999,999,999,0
|
|
20241114,182900,1034709381,999,999,999,999,0
|
|
20241114,182800,1034709381,999,999,999,999,0
|
|
20241114,182700,1034709381,999,999,999,999,0
|
|
20241114,182600,1034709381,999,999,999,999,0
|
|
20241114,182500,1034709381,999,999,999,999,0
|
|
20241114,182400,1034709381,999,999,999,999,0
|
|
20241114,182300,1034709381,999,999,999,999,0
|
|
20241114,182200,1034709381,999,999,999,999,0
|
|
20241114,182100,1034709381,999,999,999,999,0
|
|
20241114,182000,1034709381,999,999,999,999,0
|
|
20241114,181900,1034709381,999,999,999,999,0
|
|
20241114,181800,1034709381,999,999,999,999,0
|
|
20241114,181700,1034709381,999,999,999,999,0
|
|
20241114,181600,1034709381,999,999,999,999,0
|
|
20241114,181500,1034709381,999,999,999,999,0
|
|
20241114,181400,1034709381,999,999,999,999,0
|
|
20241114,181300,1034709381,999,999,999,999,0
|
|
20241114,181200,1034709381,999,999,999,999,0
|
|
20241114,181100,1034709381,999,999,999,999,0
|
|
20241114,181000,1034709381,999,999,999,999,0
|
|
20241114,180900,1034709381,999,999,999,999,0
|
|
20241114,180800,1034709381,999,999,999,999,0
|
|
20241114,180700,1034709381,999,999,999,999,0
|
|
20241114,180600,1034709381,999,999,999,999,9854
|
|
20241114,180500,1034709381,999,999,999,999,0
|
|
20241114,180400,1034709381,999,999,999,999,0
|
|
20241114,180300,1034709381,999,999,999,999,0
|
|
20241114,180200,1034709381,999,999,999,999,0
|
|
20241114,180100,1034709381,999,999,999,999,0
|
|
20241114,180000,1034709381,999,999,999,999,0
|
|
20241114,175900,1034709381,999,999,999,999,0
|
|
20241114,175800,1034709381,999,999,999,999,0
|
|
20241114,175700,1034709381,999,999,999,999,0
|
|
20241114,175600,1034709381,999,999,999,999,0
|
|
20241114,175500,1034709381,999,999,999,999,0
|
|
20241114,175400,1034709381,999,999,999,999,0
|
|
20241114,175300,1034709381,999,999,999,999,0
|
|
20241114,175200,1034709381,999,999,999,999,0
|
|
20241114,175100,1034709381,999,999,999,999,0
|
|
20241114,175000,1034709381,999,999,999,999,0
|
|
20241114,174900,1034709381,999,999,999,999,0
|
|
20241114,174800,1034709381,999,999,999,999,0
|
|
20241114,174700,1034709381,999,999,999,999,0
|
|
20241114,174600,1034709381,999,999,999,999,0
|
|
20241114,174500,1034709381,999,999,999,999,0
|
|
20241114,174400,1034709381,999,999,999,999,0
|
|
20241114,174300,1034709381,999,999,999,999,0
|
|
20241114,174200,1034709381,999,999,999,999,0
|
|
20241114,174100,1034709381,999,999,999,999,0
|
|
20241114,174000,1034709381,999,999,999,999,0
|
|
20241114,173900,1034709381,999,999,999,999,0
|
|
20241114,173800,1034709381,999,999,999,999,0
|
|
20241114,173700,1034709381,999,999,999,999,0
|
|
20241114,173600,1034709381,999,999,999,999,9854
|
|
20241114,173500,1034709381,999,999,999,999,0
|
|
20241114,173400,1034709381,999,999,999,999,0
|
|
20241114,173300,1034709381,999,999,999,999,0
|
|
20241114,173200,1034709381,999,999,999,999,0
|
|
20241114,173100,1034709381,999,999,999,999,0
|
|
20241114,173000,1034709381,999,999,999,999,0
|
|
20241114,172900,1034709381,999,999,999,999,0
|
|
20241114,172800,1034709381,999,999,999,999,0
|
|
20241114,172700,1034709381,999,999,999,999,0
|
|
20241114,172600,1034709381,999,999,999,999,0
|
|
20241114,172500,1034709381,999,999,999,999,0
|
|
20241114,172400,1034709381,999,999,999,999,0
|
|
20241114,172300,1034709381,999,999,999,999,0
|
|
20241114,172200,1034709381,999,999,999,999,0
|
|
20241114,172100,1034709381,999,999,999,999,0
|
|
20241114,172000,1034709381,999,999,999,999,0
|
|
20241114,171900,1034709381,999,999,999,999,0
|
|
20241114,171800,1034709381,999,999,999,999,0
|
|
20241114,171700,1034709381,999,999,999,999,0
|
|
20241114,171600,1034709381,999,999,999,999,0
|
|
20241114,171500,1034709381,999,999,999,999,0
|
|
20241114,171400,1034709381,999,999,999,999,0
|
|
20241114,171300,1034709381,999,999,999,999,0
|
|
20241114,171200,1034709381,999,999,999,999,0
|
|
20241114,171100,1034709381,999,999,999,999,0
|
|
20241114,171000,1034709381,999,999,999,999,0
|
|
20241114,170900,1034709381,999,999,999,999,0
|
|
20241114,170800,1034709381,999,999,999,999,0
|
|
20241114,170700,1034709381,999,999,999,999,0
|
|
20241114,170600,1034709381,999,999,999,999,9854
|
|
20241114,170500,1034709381,999,999,999,999,0
|
|
20241114,170400,1034709381,999,999,999,999,0
|
|
20241114,170300,1034709381,999,999,999,999,0
|
|
20241114,170200,1034709381,999,999,999,999,0
|
|
20241114,170100,1034709381,999,999,999,999,0
|
|
20241114,170000,1034709381,999,999,999,999,0
|
|
20241114,165900,1034709381,999,999,999,999,0
|
|
20241114,165800,1034709381,999,999,999,999,0
|
|
20241114,165700,1034709381,999,999,999,999,0
|
|
20241114,165600,1034709381,999,999,999,999,0
|
|
20241114,165500,1034709381,999,999,999,999,0
|
|
20241114,165400,1034709381,999,999,999,999,0
|
|
20241114,165300,1034709381,999,999,999,999,0
|
|
20241114,165200,1034709381,999,999,999,999,0
|
|
20241114,165100,1034709381,999,999,999,999,0
|
|
20241114,165000,1034709381,999,999,999,999,0
|
|
20241114,164900,1034709381,999,999,999,999,0
|
|
20241114,164800,1034709381,999,999,999,999,0
|
|
20241114,164700,1034709381,999,999,999,999,0
|
|
20241114,164600,1034709381,999,999,999,999,0
|
|
20241114,164500,1034709381,999,999,999,999,0
|
|
20241114,164400,1034709381,999,999,999,999,0
|
|
20241114,164300,1034709381,999,999,999,999,0
|
|
20241114,164200,1034709381,999,999,999,999,0
|
|
20241114,164100,1034709381,999,999,999,999,0
|
|
20241114,164000,1034709381,999,999,999,999,0
|
|
20241114,163900,1034709381,999,999,999,999,0
|
|
20241114,163800,1034709381,999,999,999,999,0
|
|
20241114,163700,1034709381,999,999,999,999,0
|
|
20241114,163600,1034709381,999,999,999,999,9854
|
|
20241114,163500,1034709381,999,999,999,999,0
|
|
20241114,163400,1034709381,999,999,999,999,0
|
|
20241114,163300,1034709381,999,999,999,999,0
|
|
20241114,163200,1034709381,999,999,999,999,0
|
|
20241114,163100,1034709381,999,999,999,999,0
|
|
20241114,163000,1034709381,999,999,999,999,9854
|
|
20241114,162900,1024865235,1008,1008,1008,1008,0
|
|
20241114,162800,1024865235,1008,1008,1008,1008,0
|
|
20241114,162700,1024865235,1008,1008,1008,1008,0
|
|
20241114,162600,1024865235,1008,1008,1008,1008,0
|
|
20241114,162500,1024865235,1008,1008,1008,1008,0
|
|
20241114,162400,1024865235,1008,1008,1008,1008,0
|
|
20241114,162300,1024865235,1008,1008,1008,1008,0
|
|
20241114,162200,1024865235,1008,1008,1008,1008,0
|
|
20241114,162100,1024865235,1008,1008,1008,1008,0
|
|
20241114,162000,1024865235,1008,1008,1008,1008,0
|
|
20241114,161900,1024865235,1008,1008,1008,1008,0
|
|
20241114,161800,1024865235,1008,1008,1008,999,243
|
|
20241114,161700,1024622027,1000,1002,1002,1000,100
|
|
20241114,161600,1024522024,1008,1001,1008,1000,139
|
|
20241114,161500,1024382996,1008,1001,1008,1000,1287
|
|
20241114,161400,1023095373,1008,1008,1008,1001,53
|
|
20241114,161300,1023042299,1002,1003,1008,1002,927
|
|
20241114,161200,1022113239,1008,1003,1008,1003,28
|
|
20241114,161100,1022085030,1010,1010,1010,1002,298
|
|
20241114,161000,1021785709,1012,1010,1012,1010,20
|
|
20241114,160900,1021765490,1012,1010,1012,1010,20
|
|
20241114,160800,1021745276,1012,1011,1012,1010,124
|
|
20241114,160700,1021619888,1002,1002,1002,1002,1
|
|
20241114,160600,1021618886,1012,1012,1012,1012,0
|
|
20241114,160500,1021618886,1012,1010,1012,1010,30
|
|
20241114,160400,1021588556,1011,1009,1012,1009,76
|
|
20241114,160300,1021511776,1012,1010,1012,1010,34
|
|
20241114,160200,1021477389,1012,1006,1012,1001,1282
|
|
20241114,160100,1020189753,1012,1012,1012,1012,192
|
|
20241114,160000,1019995449,1012,1012,1012,1012,0
|
|
20241114,155900,1019995449,1012,1012,1012,1012,0
|
|
20241114,155800,1019995449,1012,1012,1012,1012,56
|
|
20241114,155700,1019938777,1014,1014,1014,1014,0
|
|
20241114,155600,1019938777,1014,1010,1014,1010,33
|
|
20241114,155500,1019905443,1014,1014,1014,1014,0
|
|
20241114,155400,1019905443,1014,1014,1014,1014,0
|
|
20241114,155300,1019905443,1014,1007,1014,1007,142
|
|
20241114,155200,1019762039,1007,1007,1007,1007,3
|
|
20241114,155100,1019759018,1008,1010,1014,1008,31
|
|
20241114,155000,1019727718,1013,1013,1015,1013,434
|
|
20241114,154900,1019288074,1015,1015,1015,1015,0
|
|
20241114,154800,1019288074,1015,1005,1015,1005,143
|
|
20241114,154700,1019143402,1015,1009,1015,1009,521
|
|
20241114,154600,1018616205,1009,1013,1013,1005,8009
|
|
20241114,154500,1010561068,1008,1008,1008,1008,52
|
|
20241114,154400,1010508652,1013,1013,1013,1013,0
|
|
20241114,154300,1010508652,1013,1013,1013,1013,0
|
|
20241114,154200,1010508652,1013,1013,1013,1012,51
|
|
20241114,154100,1010456994,1013,1013,1013,1013,1
|
|
20241114,154000,1010455981,1013,1013,1013,1013,1
|
|
20241114,153900,1010454968,1010,1010,1010,1010,300
|
|
20241114,153800,1010151968,1013,1013,1013,1013,0
|
|
20241114,153700,1010151968,1013,1013,1013,1013,0
|
|
20241114,153600,1010151968,1013,1010,1013,1010,15
|
|
20241114,153500,1010136803,1013,1012,1013,1012,300
|
|
20241114,153400,1009833075,1010,1012,1012,1010,1060
|
|
20241114,153300,1008762275,1013,1013,1013,1013,0
|
|
20241114,153200,1008762275,1013,1013,1013,1013,1
|
|
20241114,153100,1008761262,1006,1006,1006,1006,388
|
|
20241114,153000,1008370934,1013,1006,1013,1006,21
|
|
20241114,152900,1008349801,1006,1015,1015,1006,2561
|
|
20241114,152800,1005768703,1018,1017,1018,1017,450
|
|
20241114,152700,1005310995,1007,1013,1018,1007,1225
|
|
20241114,152600,1004074810,1006,1008,1008,1006,1040
|
|
20241114,152500,1003027346,1018,1006,1018,1005,1949
|
|
20241114,152400,1001063533,1018,1017,1018,1017,50
|
|
20241114,152300,1001012634,1018,1018,1018,1018,1
|
|
20241114,152200,1001011616,1018,1018,1018,1018,101
|
|
20241114,152100,1000908798,1019,1019,1019,1019,21
|
|
20241114,152000,1000887399,1019,1019,1019,1019,50
|
|
20241114,151900,1000836449,1020,1018,1020,1018,400
|
|
20241114,151800,1000428802,1019,1018,1019,1018,6
|
|
20241114,151700,1000422693,1020,1015,1020,1015,1513
|
|
20241114,151600,998883508,1016,1011,1016,1011,2110
|
|
20241114,151500,996744358,1005,1005,1005,1005,150
|
|
20241114,151400,996593608,1013,1011,1014,1011,1388
|
|
20241114,151300,995188623,1005,1010,1010,1005,1300
|
|
20241114,151200,993881623,1012,1013,1013,1005,1202
|
|
20241114,151100,992670382,1013,1013,1013,1013,0
|
|
20241114,151000,992670382,1013,1013,1013,1013,12
|
|
20241114,150900,992658226,1013,1013,1013,1013,0
|
|
20241114,150800,992658226,1013,1013,1013,1013,500
|
|
20241114,150700,992151726,1013,1013,1014,1013,1992
|
|
20241114,150600,990133168,1014,1013,1014,1013,1000
|
|
20241114,150500,989119722,1014,1013,1014,1013,417
|
|
20241114,150400,988697215,1014,1011,1014,1011,4649
|
|
20241114,150300,983991229,1014,1014,1014,1014,0
|
|
20241114,150200,983991229,1014,1014,1014,1014,0
|
|
20241114,150100,983991229,1014,1014,1014,1014,0
|
|
20241114,150000,983991229,1014,1011,1014,1011,1000
|
|
20241114,145900,982979373,1011,1004,1011,1000,3710
|
|
20241114,145800,979248749,1003,1000,1004,1000,418
|
|
20241114,145700,978829548,1005,1005,1005,1005,0
|
|
20241114,145600,978829548,1005,1004,1005,1004,1200
|
|
20241114,145500,977624555,1000,1000,1000,1000,3
|
|
20241114,145400,977621555,1004,1004,1004,1004,3
|
|
20241114,145300,977618543,1006,1006,1006,1006,0
|
|
20241114,145200,977618543,1006,1006,1006,1006,2
|
|
20241114,145100,977616531,1007,1006,1008,1006,800
|
|
20241114,145000,976811230,1007,1007,1007,1007,0
|
|
20241114,144900,976811230,1007,1007,1007,1007,1
|
|
20241114,144800,976810223,998,998,998,998,128
|
|
20241114,144700,976682479,998,999,1000,998,1807
|
|
20241114,144600,974876940,999,996,999,996,1525
|
|
20241114,144500,973355537,996,996,996,996,224
|
|
20241114,144400,973132433,997,997,999,997,1812
|
|
20241114,144300,971325152,997,997,997,997,500
|
|
20241114,144200,970826652,996,996,996,996,152
|
|
20241114,144100,970675260,997,997,997,997,40
|
|
20241114,144000,970635380,997,998,998,997,1959
|
|
20241114,143900,968680299,998,998,998,998,0
|
|
20241114,143800,968680299,998,998,998,998,7
|
|
20241114,143700,968673313,998,998,998,998,100
|
|
20241114,143600,968573513,998,995,998,995,1009
|
|
20241114,143500,967567888,994,996,996,994,199
|
|
20241114,143400,967369882,996,996,996,996,1223
|
|
20241114,143300,966151774,996,995,996,995,500
|
|
20241114,143200,965654030,994,998,998,994,6179
|
|
20241114,143100,959505135,997,998,998,997,268
|
|
20241114,143000,959237934,999,997,999,997,2
|
|
20241114,142900,959235938,999,999,999,999,1020
|
|
20241114,142800,958216958,999,999,999,999,15
|
|
20241114,142700,958201973,1000,1000,1000,1000,1002
|
|
20241114,142600,957199973,1000,1000,1000,1000,0
|
|
20241114,142500,957199973,1000,1000,1000,1000,500
|
|
20241114,142400,956699973,1000,1000,1000,1000,2752
|
|
20241114,142300,953947973,996,996,996,996,0
|
|
20241114,142200,953947973,996,1000,1000,996,8
|
|
20241114,142100,953939993,995,1001,1001,995,23717
|
|
20241114,142000,930290653,1001,1009,1012,1001,2925
|
|
20241114,141900,927357336,1004,1008,1012,1004,990
|
|
20241114,141800,926360559,1009,1013,1013,1002,138
|
|
20241114,141700,926220825,1013,1002,1048,1002,35254
|
|
20241114,141600,890379613,1008,1008,1008,1008,0
|
|
20241114,141500,890379613,1008,1008,1008,1008,0
|
|
20241114,141400,890379613,1008,1008,1008,1008,0
|
|
20241114,141300,890379613,1008,1008,1008,1008,301
|
|
20241114,141200,890076205,1008,1000,1008,1000,32
|
|
20241114,141100,890044189,1008,1008,1008,1000,29
|
|
20241114,141000,890015079,1007,1008,1008,1007,19
|
|
20241114,140900,889995932,1008,1007,1008,1000,1834
|
|
20241114,140800,888159013,1008,1008,1008,1008,5
|
|
20241114,140700,888153973,1008,1008,1008,1008,0
|
|
20241114,140600,888153973,1008,1008,1008,1008,100
|
|
20241114,140500,888053173,1008,1008,1008,1008,0
|
|
20241114,140400,888053173,1008,1003,1008,1003,387
|
|
20241114,140300,887664977,1003,1003,1003,1003,50
|
|
20241114,140200,887614827,1002,1004,1004,1002,540
|
|
20241114,140100,887073204,1005,1005,1005,1005,0
|
|
20241114,140000,887073204,1005,1007,1007,1005,1932
|
|
20241114,135900,885129612,1008,1006,1008,1005,20
|
|
20241114,135800,885109484,1008,1008,1008,1008,37
|
|
20241114,135700,885072188,1009,1003,1009,1000,2783
|
|
20241114,135600,882281123,1007,1007,1007,1007,0
|
|
20241114,135500,882281123,1007,1010,1010,1007,2
|
|
20241114,135400,882279106,1010,1010,1010,1010,1
|
|
20241114,135300,882278096,1003,1003,1003,1003,0
|
|
20241114,135200,882278096,1003,1003,1003,1003,2
|
|
20241114,135100,882276090,1010,1010,1010,1010,0
|
|
20241114,135000,882276090,1010,1001,1010,1001,531
|
|
20241114,134900,881741480,1001,1003,1003,1001,3621
|
|
20241114,134800,878110317,1003,1003,1003,1003,0
|
|
20241114,134700,878110317,1003,1006,1006,1003,5225
|
|
20241114,134600,872864192,1010,1010,1011,1010,26
|
|
20241114,134500,872837918,1006,1006,1006,1006,0
|
|
20241114,134400,872837918,1006,1006,1006,1006,2000
|
|
20241114,134300,870825918,1010,1009,1010,1005,457
|
|
20241114,134200,870365830,1009,1011,1011,1009,97
|
|
20241114,134100,870267865,1011,1011,1011,1011,100
|
|
20241114,134000,870166765,1011,1011,1011,1011,21
|
|
20241114,133900,870145534,1011,1013,1013,1011,246
|
|
20241114,133800,869896476,1013,1013,1013,1013,20
|
|
20241114,133700,869876216,1014,1014,1014,1014,3
|
|
20241114,133600,869873174,1014,1014,1014,1014,1010
|
|
20241114,133500,868849034,1014,1012,1014,1012,1681
|
|
20241114,133400,867147842,1012,1012,1012,1012,111
|
|
20241114,133300,867035510,1012,1012,1012,1012,173
|
|
20241114,133200,866860434,1013,1013,1013,1013,137
|
|
20241114,133100,866721653,1015,1015,1015,1015,10
|
|
20241114,133000,866711503,1015,1015,1015,1015,563
|
|
20241114,132900,866140058,1018,1018,1018,1018,0
|
|
20241114,132800,866140058,1018,1018,1018,1018,200
|
|
20241114,132700,865936458,1019,1019,1019,1019,0
|
|
20241114,132600,865936458,1019,1017,1019,1017,2187
|
|
20241114,132500,863709172,1018,1017,1018,1012,708
|
|
20241114,132400,862989155,1017,1015,1017,1015,2462
|
|
20241114,132300,860487063,1016,1016,1016,1016,200
|
|
20241114,132200,860283863,1016,1013,1016,1013,11143
|
|
20241114,132100,848977765,1013,1013,1013,1013,1
|
|
20241114,132000,848976752,1012,1013,1013,1012,212
|
|
20241114,131900,848762065,1013,1012,1013,1012,209
|
|
20241114,131800,848550357,1013,1005,1013,1005,15896
|
|
20241114,131700,832490508,1003,1003,1003,1003,0
|
|
20241114,131600,832490508,1003,1003,1003,1003,638
|
|
20241114,131500,831850594,1003,1004,1004,1003,10120
|
|
20241114,131400,821699494,1005,1005,1005,1005,662
|
|
20241114,131300,821034184,1006,1002,1006,1002,18260
|
|
20241114,131200,802699722,998,998,998,998,0
|
|
20241114,131100,802699722,998,998,998,998,0
|
|
20241114,131000,802699722,998,998,998,998,2000
|
|
20241114,130900,800703722,997,997,997,997,0
|
|
20241114,130800,800703722,997,997,997,997,2000
|
|
20241114,130700,798709722,998,997,998,996,5099
|
|
20241114,130600,793626893,997,997,997,997,95
|
|
20241114,130500,793532178,997,997,997,997,61
|
|
20241114,130400,793471361,998,998,998,998,10
|
|
20241114,130300,793461381,998,998,998,998,1802
|
|
20241114,130200,791662985,1000,1000,1000,1000,947
|
|
20241114,130100,790715985,1000,1000,1000,1000,1
|
|
20241114,130000,790714985,1002,1002,1002,1002,4
|
|
20241114,125900,790710977,1002,1002,1002,1002,0
|
|
20241114,125800,790710977,1002,998,1002,997,224
|
|
20241114,125700,790487415,1002,998,1002,998,1954
|
|
20241114,125600,788536844,999,1001,1001,999,4971
|
|
20241114,125500,783570655,998,1001,1001,998,4188
|
|
20241114,125400,779388187,1002,1002,1002,1002,53
|
|
20241114,125300,779335081,1002,1002,1002,1002,124
|
|
20241114,125200,779210833,1002,1002,1002,1002,0
|
|
20241114,125100,779210833,1002,1002,1002,1002,495
|
|
20241114,125000,778714843,1002,1002,1002,1002,85
|
|
20241114,124900,778629673,1002,1002,1002,1002,0
|
|
20241114,124800,778629673,1002,1000,1002,1000,192
|
|
20241114,124700,778437671,1002,1002,1002,1002,50
|
|
20241114,124600,778387571,1002,1002,1002,1002,54
|
|
20241114,124500,778333463,1003,1003,1003,1003,286
|
|
20241114,124400,778046605,1003,1003,1003,1003,801
|
|
20241114,124300,777243202,1000,1000,1000,1000,0
|
|
20241114,124200,777243202,1000,1000,1000,1000,55
|
|
20241114,124100,777188202,1000,1000,1000,1000,96
|
|
20241114,124000,777092202,1003,1003,1003,1003,5
|
|
20241114,123900,777087187,1003,1003,1003,1003,7
|
|
20241114,123800,777080166,1004,1004,1004,1004,1
|
|
20241114,123700,777079162,1003,1003,1003,1003,230
|
|
20241114,123600,776848472,1001,1001,1001,998,10002
|
|
20241114,123500,766854811,1001,1001,1001,1001,0
|
|
20241114,123400,766854811,1001,1001,1001,1001,0
|
|
20241114,123300,766854811,1001,1001,1001,1001,80
|
|
20241114,123200,766774731,1001,1001,1001,1001,280
|
|
20241114,123100,766494451,1002,1005,1005,1002,9938
|
|
20241114,123000,756525203,1005,1006,1006,1005,72
|
|
20241114,122900,756452841,1006,1005,1006,1005,707
|
|
20241114,122800,755742160,1005,1002,1005,1002,166
|
|
20241114,122700,755575489,1002,1004,1004,1002,87
|
|
20241114,122600,755488267,1003,1004,1004,1002,424
|
|
20241114,122500,755063005,1003,1003,1003,1003,0
|
|
20241114,122400,755063005,1003,1003,1003,1003,0
|
|
20241114,122300,755063005,1003,1001,1004,1001,2293
|
|
20241114,122200,752764472,1001,1003,1003,1001,1720
|
|
20241114,122100,751042582,1002,1001,1002,1001,10
|
|
20241114,122000,751032565,1002,1002,1002,1002,27
|
|
20241114,121900,751005511,1002,1002,1002,1002,0
|
|
20241114,121800,751005511,1002,1002,1002,1002,198
|
|
20241114,121700,750807115,1004,1002,1004,1002,2230
|
|
20241114,121600,748570033,1001,1000,1001,1000,1160
|
|
20241114,121500,747409346,999,1000,1000,998,4781
|
|
20241114,121400,742633285,999,999,999,999,2
|
|
20241114,121300,742631287,1002,1001,1002,1001,61
|
|
20241114,121200,742570166,1002,1002,1002,1002,0
|
|
20241114,121100,742570166,1002,1002,1002,1002,0
|
|
20241114,121000,742570166,1002,1002,1002,1002,0
|
|
20241114,120900,742570166,1002,1002,1002,1002,1
|
|
20241114,120800,742569164,998,998,998,998,4150
|
|
20241114,120700,738427464,1001,1001,1001,1001,51
|
|
20241114,120600,738376413,998,1000,1000,998,620
|
|
20241114,120500,737757613,1000,998,1000,998,433
|
|
20241114,120400,737324615,1000,1000,1000,1000,1
|
|
20241114,120300,737323615,1000,999,1000,999,1861
|
|
20241114,120200,735464336,998,998,998,998,300
|
|
20241114,120100,735164936,998,998,998,998,1611
|
|
20241114,120000,733557158,997,997,997,997,0
|
|
20241114,115900,733557158,997,997,997,997,680
|
|
20241114,115800,732879198,998,998,998,998,1929
|
|
20241114,115700,730954056,995,996,996,995,1159
|
|
20241114,115600,729800771,997,991,997,986,5248
|
|
20241114,115500,724599957,986,986,986,986,6
|
|
20241114,115400,724594041,986,986,986,986,20
|
|
20241114,115300,724574321,991,990,991,990,1298
|
|
20241114,115200,723288056,990,990,990,990,5
|
|
20241114,115100,723283106,990,991,991,990,445
|
|
20241114,115000,722842553,991,987,991,985,601
|
|
20241114,114900,722249794,985,987,987,985,3682
|
|
20241114,114800,718618456,987,987,987,987,0
|
|
20241114,114700,718618456,987,987,987,987,0
|
|
20241114,114600,718618456,987,993,993,987,5103
|
|
20241114,114500,713566723,991,993,993,991,2439
|
|
20241114,114400,711146918,993,993,993,993,3390
|
|
20241114,114300,707780648,993,993,993,993,212
|
|
20241114,114200,707570132,993,994,994,993,1368
|
|
20241114,114100,706211603,995,995,995,995,13
|
|
20241114,114000,706198668,995,996,1000,995,516
|
|
20241114,113900,705683280,993,999,999,993,17399
|
|
20241114,113800,688395043,999,1002,1002,999,69
|
|
20241114,113700,688326037,1003,1003,1003,1003,0
|
|
20241114,113600,688326037,1003,1002,1003,998,554
|
|
20241114,113500,687770939,1002,999,1002,998,162
|
|
20241114,113400,687609227,999,999,999,999,83
|
|
20241114,113300,687526310,999,1000,1000,998,3448
|
|
20241114,113200,684082539,1003,1003,1003,1003,1103
|
|
20241114,113100,682976230,1003,1002,1004,1001,1501
|
|
20241114,113000,681471050,1003,1000,1004,999,174
|
|
20241114,112900,681296987,1004,1002,1006,1001,2244
|
|
20241114,112800,679048297,1007,1008,1008,1002,362
|
|
20241114,112700,678684973,1005,1013,1013,1005,1392
|
|
20241114,112600,677285279,1015,1013,1015,1013,10204
|
|
20241114,112500,666929273,1015,1012,1015,1012,9000
|
|
20241114,112400,657797847,1014,999,1015,998,10350
|
|
20241114,112300,647363745,996,996,996,996,21
|
|
20241114,112200,647342829,996,996,996,996,506
|
|
20241114,112100,646838853,996,996,996,996,71
|
|
20241114,112000,646768137,996,996,996,996,2
|
|
20241114,111900,646766145,995,995,995,995,0
|
|
20241114,111800,646766145,995,995,995,995,0
|
|
20241114,111700,646766145,995,995,995,995,361
|
|
20241114,111600,646406950,993,993,993,993,0
|
|
20241114,111500,646406950,993,993,993,993,0
|
|
20241114,111400,646406950,993,998,998,993,676
|
|
20241114,111300,645734932,993,993,993,993,3
|
|
20241114,111200,645731953,1000,1000,1000,1000,5253
|
|
20241114,111100,640478953,1000,1000,1000,1000,1
|
|
20241114,111000,640477953,1000,1000,1000,1000,4
|
|
20241114,110900,640473953,1000,1000,1000,1000,3294
|
|
20241114,110800,637179953,1000,999,1000,990,2905
|
|
20241114,110700,634296067,993,999,999,993,202
|
|
20241114,110600,634095469,999,994,999,993,851
|
|
20241114,110500,633249950,999,999,999,999,1
|
|
20241114,110400,633248951,999,994,999,994,101
|
|
20241114,110300,633148552,993,993,993,993,346
|
|
20241114,110200,632804974,993,994,994,993,227
|
|
20241114,110100,632579406,994,997,998,994,4917
|
|
20241114,110000,627685615,997,1008,1008,997,47
|
|
20241114,105900,627638526,1008,1007,1008,1007,254
|
|
20241114,105800,627382745,998,998,998,998,216
|
|
20241114,105700,627167177,997,1004,1004,997,378
|
|
20241114,105600,626789465,1004,1000,1005,998,1578
|
|
20241114,105500,625212558,1009,1004,1009,1004,4000
|
|
20241114,105400,621190341,1003,997,1003,997,10193
|
|
20241114,105300,610967362,1005,995,1005,993,14167
|
|
20241114,105200,596821175,997,993,997,992,9668
|
|
20241114,105100,587217063,993,992,993,992,2330
|
|
20241114,105000,584905414,992,992,992,992,1000
|
|
20241114,104900,583913414,990,990,990,990,279
|
|
20241114,104800,583637204,990,990,990,986,8110
|
|
20241114,104700,575608732,991,991,991,990,10657
|
|
20241114,104600,565051146,992,991,993,991,4262
|
|
20241114,104500,560827079,991,989,991,988,3409
|
|
20241114,104400,557457076,988,987,988,984,4536
|
|
20241114,104300,552979325,983,987,987,983,951
|
|
20241114,104200,552043468,983,983,983,982,1266
|
|
20241114,104100,550799209,983,983,983,983,1110
|
|
20241114,104000,549708079,982,983,983,982,2098
|
|
20241114,103900,547647123,982,984,984,982,16403
|
|
20241114,103800,531523345,991,992,992,984,2093
|
|
20241114,103700,529462885,984,992,992,984,3632
|
|
20241114,103600,525884856,992,992,992,992,27
|
|
20241114,103500,525858072,992,993,993,992,32
|
|
20241114,103400,525826306,993,993,994,992,4353
|
|
20241114,103300,521503299,985,993,994,985,13650
|
|
20241114,103200,507977450,993,993,993,993,163
|
|
20241114,103100,507815591,993,986,993,986,25118
|
|
20241114,103000,482978686,986,986,986,986,417
|
|
20241114,102900,482567524,986,986,987,985,555
|
|
20241114,102800,482019801,986,985,987,982,2265
|
|
20241114,102700,479790905,982,982,987,982,6538
|
|
20241114,102600,473369986,982,983,983,981,2338
|
|
20241114,102500,471075393,981,992,992,980,33063
|
|
20241114,102400,438505711,994,993,995,990,12049
|
|
20241114,102300,426562574,992,998,998,992,8531
|
|
20241114,102200,418080766,994,1005,1005,992,32967
|
|
20241114,102100,385214815,1011,1015,1015,1005,2131
|
|
20241114,102000,383067642,1009,1005,1016,1005,9326
|
|
20241114,101900,373652840,1005,998,1005,998,43805
|
|
20241114,101800,329853375,998,997,998,997,980
|
|
20241114,101700,328876144,999,996,999,996,5237
|
|
20241114,101600,323652993,998,998,998,991,2431
|
|
20241114,101500,321241193,993,995,995,993,4308
|
|
20241114,101400,316962154,993,998,1000,993,6125
|
|
20241114,101300,310868960,1000,1000,1000,1000,11
|
|
20241114,101200,310857960,996,999,1000,996,136362
|
|
20241114,101100,174506585,998,988,1000,987,8278
|
|
20241114,101000,166301339,993,996,996,986,6418
|
|
20241114,100900,159966281,997,986,997,985,5314
|
|
20241114,100800,154698883,996,985,997,984,12870
|
|
20241114,100700,142005458,985,989,997,983,22799
|
|
20241114,100600,119584029,991,999,999,980,25205
|
|
20241114,100500,94727571,999,999,1000,994,12091
|
|
20241114,100400,82668755,999,1000,1000,998,5356
|
|
20241114,100300,77317077,1000,1000,1000,999,5246
|
|
20241114,100200,72072075,1000,1000,1000,999,2454
|
|
20241114,100100,69618333,1000,1019,1019,999,54602
|
|
20241114,100000,14951073,1016,1012,1016,1012,14746
|