611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190800,617839326,986,986,986,986,21767
|
|
20241119,190700,617839326,986,986,986,986,0
|
|
20241119,190600,617839326,986,986,986,986,0
|
|
20241119,190500,617839326,986,986,986,986,0
|
|
20241119,190400,617839326,986,986,986,986,0
|
|
20241119,190300,617839326,986,986,986,986,0
|
|
20241119,190200,617839326,986,986,986,986,0
|
|
20241119,190100,617839326,986,986,986,986,0
|
|
20241119,190000,617839326,986,986,986,986,0
|
|
20241119,185900,617839326,986,986,986,986,0
|
|
20241119,185800,617839326,986,986,986,986,0
|
|
20241119,185700,617839326,986,986,986,986,0
|
|
20241119,185600,617839326,986,986,986,986,0
|
|
20241119,185500,617839326,986,986,986,986,0
|
|
20241119,185400,617839326,986,986,986,986,0
|
|
20241119,185300,617839326,986,986,986,986,0
|
|
20241119,185200,617839326,986,986,986,986,0
|
|
20241119,185100,617839326,986,986,986,986,0
|
|
20241119,185000,617839326,986,986,986,986,0
|
|
20241119,184900,617839326,986,986,986,986,0
|
|
20241119,184800,617839326,986,986,986,986,0
|
|
20241119,184700,617839326,986,986,986,986,0
|
|
20241119,184600,617839326,986,986,986,986,0
|
|
20241119,184500,617839326,986,986,986,986,0
|
|
20241119,184400,617839326,986,986,986,986,0
|
|
20241119,184300,617839326,986,986,986,986,0
|
|
20241119,184200,617839326,986,986,986,986,0
|
|
20241119,184100,617839326,986,986,986,986,0
|
|
20241119,184000,617839326,986,986,986,986,0
|
|
20241119,183900,617839326,986,986,986,986,0
|
|
20241119,183800,617839326,986,986,986,986,21767
|
|
20241119,183700,617839326,986,986,986,986,0
|
|
20241119,183600,617839326,986,986,986,986,0
|
|
20241119,183500,617839326,986,986,986,986,0
|
|
20241119,183400,617839326,986,986,986,986,0
|
|
20241119,183300,617839326,986,986,986,986,0
|
|
20241119,183200,617839326,986,986,986,986,0
|
|
20241119,183100,617839326,986,986,986,986,0
|
|
20241119,183000,617839326,986,986,986,986,0
|
|
20241119,182900,617839326,986,986,986,986,0
|
|
20241119,182800,617839326,986,986,986,986,0
|
|
20241119,182700,617839326,986,986,986,986,0
|
|
20241119,182600,617839326,986,986,986,986,0
|
|
20241119,182500,617839326,986,986,986,986,0
|
|
20241119,182400,617839326,986,986,986,986,0
|
|
20241119,182300,617839326,986,986,986,986,0
|
|
20241119,182200,617839326,986,986,986,986,0
|
|
20241119,182100,617839326,986,986,986,986,0
|
|
20241119,182000,617839326,986,986,986,986,0
|
|
20241119,181900,617839326,986,986,986,986,0
|
|
20241119,181800,617839326,986,986,986,986,0
|
|
20241119,181700,617839326,986,986,986,986,0
|
|
20241119,181600,617839326,986,986,986,986,0
|
|
20241119,181500,617839326,986,986,986,986,0
|
|
20241119,181400,617839326,986,986,986,986,0
|
|
20241119,181300,617839326,986,986,986,986,0
|
|
20241119,181200,617839326,986,986,986,986,0
|
|
20241119,181100,617839326,986,986,986,986,0
|
|
20241119,181000,617839326,986,986,986,986,0
|
|
20241119,180900,617839326,986,986,986,986,0
|
|
20241119,180800,617839326,986,986,986,986,21767
|
|
20241119,180700,617839326,986,986,986,986,0
|
|
20241119,180600,617839326,986,986,986,986,0
|
|
20241119,180500,617839326,986,986,986,986,0
|
|
20241119,180400,617839326,986,986,986,986,0
|
|
20241119,180300,617839326,986,986,986,986,0
|
|
20241119,180200,617839326,986,986,986,986,0
|
|
20241119,180100,617839326,986,986,986,986,0
|
|
20241119,180000,617839326,986,986,986,986,0
|
|
20241119,175900,617839326,986,986,986,986,0
|
|
20241119,175800,617839326,986,986,986,986,0
|
|
20241119,175700,617839326,986,986,986,986,0
|
|
20241119,175600,617839326,986,986,986,986,0
|
|
20241119,175500,617839326,986,986,986,986,0
|
|
20241119,175400,617839326,986,986,986,986,0
|
|
20241119,175300,617839326,986,986,986,986,0
|
|
20241119,175200,617839326,986,986,986,986,0
|
|
20241119,175100,617839326,986,986,986,986,0
|
|
20241119,175000,617839326,986,986,986,986,0
|
|
20241119,174900,617839326,986,986,986,986,0
|
|
20241119,174800,617839326,986,986,986,986,0
|
|
20241119,174700,617839326,986,986,986,986,0
|
|
20241119,174600,617839326,986,986,986,986,0
|
|
20241119,174500,617839326,986,986,986,986,0
|
|
20241119,174400,617839326,986,986,986,986,0
|
|
20241119,174300,617839326,986,986,986,986,0
|
|
20241119,174200,617839326,986,986,986,986,0
|
|
20241119,174100,617839326,986,986,986,986,0
|
|
20241119,174000,617839326,986,986,986,986,0
|
|
20241119,173900,617839326,986,986,986,986,0
|
|
20241119,173800,617839326,986,986,986,986,21767
|
|
20241119,173700,617839326,986,986,986,986,0
|
|
20241119,173600,617839326,986,986,986,986,0
|
|
20241119,173500,617839326,986,986,986,986,0
|
|
20241119,173400,617839326,986,986,986,986,0
|
|
20241119,173300,617839326,986,986,986,986,0
|
|
20241119,173200,617839326,986,986,986,986,0
|
|
20241119,173100,617839326,986,986,986,986,0
|
|
20241119,173000,617839326,986,986,986,986,0
|
|
20241119,172900,617839326,986,986,986,986,0
|
|
20241119,172800,617839326,986,986,986,986,0
|
|
20241119,172700,617839326,986,986,986,986,0
|
|
20241119,172600,617839326,986,986,986,986,0
|
|
20241119,172500,617839326,986,986,986,986,0
|
|
20241119,172400,617839326,986,986,986,986,0
|
|
20241119,172300,617839326,986,986,986,986,0
|
|
20241119,172200,617839326,986,986,986,986,0
|
|
20241119,172100,617839326,986,986,986,986,0
|
|
20241119,172000,617839326,986,986,986,986,0
|
|
20241119,171900,617839326,986,986,986,986,0
|
|
20241119,171800,617839326,986,986,986,986,0
|
|
20241119,171700,617839326,986,986,986,986,0
|
|
20241119,171600,617839326,986,986,986,986,0
|
|
20241119,171500,617839326,986,986,986,986,0
|
|
20241119,171400,617839326,986,986,986,986,0
|
|
20241119,171300,617839326,986,986,986,986,0
|
|
20241119,171200,617839326,986,986,986,986,0
|
|
20241119,171100,617839326,986,986,986,986,0
|
|
20241119,171000,617839326,986,986,986,986,0
|
|
20241119,170900,617839326,986,986,986,986,0
|
|
20241119,170800,617839326,986,986,986,986,21767
|
|
20241119,170700,617839326,986,986,986,986,0
|
|
20241119,170600,617839326,986,986,986,986,0
|
|
20241119,170500,617839326,986,986,986,986,0
|
|
20241119,170400,617839326,986,986,986,986,0
|
|
20241119,170300,617839326,986,986,986,986,0
|
|
20241119,170200,617839326,986,986,986,986,0
|
|
20241119,170100,617839326,986,986,986,986,0
|
|
20241119,170000,617839326,986,986,986,986,0
|
|
20241119,165900,617839326,986,986,986,986,0
|
|
20241119,165800,617839326,986,986,986,986,0
|
|
20241119,165700,617839326,986,986,986,986,0
|
|
20241119,165600,617839326,986,986,986,986,0
|
|
20241119,165500,617839326,986,986,986,986,0
|
|
20241119,165400,617839326,986,986,986,986,0
|
|
20241119,165300,617839326,986,986,986,986,0
|
|
20241119,165200,617839326,986,986,986,986,0
|
|
20241119,165100,617839326,986,986,986,986,0
|
|
20241119,165000,617839326,986,986,986,986,0
|
|
20241119,164900,617839326,986,986,986,986,0
|
|
20241119,164800,617839326,986,986,986,986,0
|
|
20241119,164700,617839326,986,986,986,986,0
|
|
20241119,164600,617839326,986,986,986,986,0
|
|
20241119,164500,617839326,986,986,986,986,0
|
|
20241119,164400,617839326,986,986,986,986,0
|
|
20241119,164300,617839326,986,986,986,986,0
|
|
20241119,164200,617839326,986,986,986,986,0
|
|
20241119,164100,617839326,986,986,986,986,0
|
|
20241119,164000,617839326,986,986,986,986,0
|
|
20241119,163900,617839326,986,986,986,986,0
|
|
20241119,163800,617839326,986,986,986,986,21767
|
|
20241119,163700,617839326,986,986,986,986,0
|
|
20241119,163600,617839326,986,986,986,986,0
|
|
20241119,163500,617839326,986,986,986,986,0
|
|
20241119,163400,617839326,986,986,986,986,0
|
|
20241119,163300,617839326,986,986,986,986,0
|
|
20241119,163200,617839326,986,986,986,986,0
|
|
20241119,163100,617839326,986,986,986,986,0
|
|
20241119,163000,617839326,986,986,986,986,0
|
|
20241119,162900,617839326,986,986,986,986,0
|
|
20241119,162800,617839326,986,986,986,986,0
|
|
20241119,162700,617839326,986,986,986,986,0
|
|
20241119,162600,617839326,986,986,986,986,0
|
|
20241119,162500,617839326,986,986,986,986,0
|
|
20241119,162400,617839326,986,986,986,986,0
|
|
20241119,162300,617839326,986,986,986,986,0
|
|
20241119,162200,617839326,986,986,986,986,0
|
|
20241119,162100,617839326,986,986,986,986,0
|
|
20241119,162000,617839326,986,986,986,986,0
|
|
20241119,161900,617839326,986,986,986,986,0
|
|
20241119,161800,617839326,986,986,986,986,0
|
|
20241119,161700,617839326,986,986,986,986,0
|
|
20241119,161600,617839326,986,986,986,986,0
|
|
20241119,161500,617839326,986,986,986,986,0
|
|
20241119,161400,617839326,986,986,986,986,0
|
|
20241119,161300,617839326,986,986,986,986,0
|
|
20241119,161200,617839326,986,986,986,986,0
|
|
20241119,161100,617839326,986,986,986,986,0
|
|
20241119,161000,617839326,986,986,986,986,0
|
|
20241119,160900,617839326,986,986,986,986,0
|
|
20241119,160800,617839326,986,986,986,986,21767
|
|
20241119,160700,617839326,986,986,986,986,0
|
|
20241119,160600,617839326,986,986,986,986,0
|
|
20241119,160500,617839326,986,986,986,986,0
|
|
20241119,160400,617839326,986,986,986,986,0
|
|
20241119,160300,617839326,986,986,986,986,0
|
|
20241119,160200,617839326,986,986,986,986,0
|
|
20241119,160100,617839326,986,986,986,986,0
|
|
20241119,160000,617839326,986,986,986,986,0
|
|
20241119,155900,617839326,986,986,986,986,0
|
|
20241119,155800,617839326,986,986,986,986,0
|
|
20241119,155700,617839326,986,986,986,986,0
|
|
20241119,155600,617839326,986,986,986,986,0
|
|
20241119,155500,617839326,986,986,986,986,0
|
|
20241119,155400,617839326,986,986,986,986,0
|
|
20241119,155300,617839326,986,986,986,986,0
|
|
20241119,155200,617839326,986,986,986,986,0
|
|
20241119,155100,617839326,986,986,986,986,0
|
|
20241119,155000,617839326,986,986,986,986,0
|
|
20241119,154900,617839326,986,986,986,986,0
|
|
20241119,154800,617839326,986,986,986,986,0
|
|
20241119,154700,617839326,986,986,986,986,0
|
|
20241119,154600,617839326,986,986,986,986,0
|
|
20241119,154500,617839326,986,986,986,986,0
|
|
20241119,154400,617839326,986,986,986,986,0
|
|
20241119,154300,617839326,986,986,986,986,0
|
|
20241119,154200,617839326,986,986,986,986,0
|
|
20241119,154100,617839326,986,986,986,986,0
|
|
20241119,154000,617839326,986,986,986,986,0
|
|
20241119,153900,617839326,986,986,986,986,0
|
|
20241119,153800,617839326,986,986,986,986,21767
|
|
20241119,153700,617839326,986,986,986,986,0
|
|
20241119,153600,617839326,986,986,986,986,0
|
|
20241119,153500,617839326,986,986,986,986,0
|
|
20241119,153400,617839326,986,986,986,986,0
|
|
20241119,153300,617839326,986,986,986,986,0
|
|
20241119,153200,617839326,986,986,986,986,0
|
|
20241119,153100,617839326,986,986,986,986,0
|
|
20241119,153000,617839326,986,986,986,986,21767
|
|
20241119,152900,596377064,986,986,986,986,0
|
|
20241119,152800,596377064,986,986,986,986,0
|
|
20241119,152700,596377064,986,986,986,986,0
|
|
20241119,152600,596377064,986,986,986,986,0
|
|
20241119,152500,596377064,986,986,986,986,0
|
|
20241119,152400,596377064,986,986,986,986,0
|
|
20241119,152300,596377064,986,986,986,986,0
|
|
20241119,152200,596377064,986,986,986,986,0
|
|
20241119,152100,596377064,986,986,986,986,0
|
|
20241119,152000,596377064,986,986,986,986,0
|
|
20241119,151900,596377064,986,988,988,985,635
|
|
20241119,151800,595750879,988,985,988,985,1625
|
|
20241119,151700,594149909,988,987,988,987,1600
|
|
20241119,151600,592570609,987,987,987,987,500
|
|
20241119,151500,592077109,987,987,987,987,949
|
|
20241119,151400,591140446,987,987,987,987,108
|
|
20241119,151300,591033850,987,986,987,986,800
|
|
20241119,151200,590244970,986,987,987,985,470
|
|
20241119,151100,589781479,988,988,988,988,0
|
|
20241119,151000,589781479,988,987,988,987,250
|
|
20241119,150900,589534579,987,987,987,983,1790
|
|
20241119,150800,587767929,987,987,987,983,3666
|
|
20241119,150700,584150572,987,986,987,986,1381
|
|
20241119,150600,582788825,986,987,987,986,3125
|
|
20241119,150500,579707573,987,986,987,986,2960
|
|
20241119,150400,576786453,986,985,986,985,8895
|
|
20241119,150300,568020983,986,986,986,982,1924
|
|
20241119,150200,566128819,986,986,986,986,10
|
|
20241119,150100,566118959,985,985,986,982,32097
|
|
20241119,150000,534564706,985,985,985,985,0
|
|
20241119,145900,534564706,985,985,985,985,151
|
|
20241119,145800,534415971,986,986,986,986,100
|
|
20241119,145700,534317371,985,985,985,985,0
|
|
20241119,145600,534317371,985,985,985,985,3294
|
|
20241119,145500,531072781,986,985,986,985,1313
|
|
20241119,145400,529778202,986,986,986,986,111
|
|
20241119,145300,529668756,987,987,987,987,0
|
|
20241119,145200,529668756,987,987,987,987,10
|
|
20241119,145100,529658886,987,987,987,987,650
|
|
20241119,145000,529017336,987,987,987,987,0
|
|
20241119,144900,529017336,987,987,987,987,20
|
|
20241119,144800,528997596,987,987,987,987,15
|
|
20241119,144700,528982791,987,987,987,987,0
|
|
20241119,144600,528982791,987,987,987,987,60
|
|
20241119,144500,528923571,987,987,987,987,120
|
|
20241119,144400,528805131,987,988,988,987,1300
|
|
20241119,144300,527521531,988,984,988,983,3213
|
|
20241119,144200,524355345,983,986,986,983,12000
|
|
20241119,144100,512549026,987,986,987,986,44
|
|
20241119,144000,512505641,987,986,987,986,3
|
|
20241119,143900,512502681,987,987,987,987,2030
|
|
20241119,143800,510499071,987,987,987,987,9
|
|
20241119,143700,510490188,986,986,986,986,985
|
|
20241119,143600,509518978,986,986,986,986,0
|
|
20241119,143500,509518978,986,985,986,985,46
|
|
20241119,143400,509473652,985,985,985,985,701
|
|
20241119,143300,508783167,985,985,985,985,1167
|
|
20241119,143200,507633672,985,985,985,985,0
|
|
20241119,143100,507633672,985,985,985,985,1
|
|
20241119,143000,507632687,985,984,985,984,1400
|
|
20241119,142900,506254687,985,985,985,985,2
|
|
20241119,142800,506252717,985,984,985,984,1010
|
|
20241119,142700,505258867,984,984,984,984,0
|
|
20241119,142600,505258867,984,984,984,984,1
|
|
20241119,142500,505257883,985,985,985,985,69
|
|
20241119,142400,505189918,984,984,984,984,244
|
|
20241119,142300,504949822,985,985,985,985,2
|
|
20241119,142200,504947852,985,984,985,984,1010
|
|
20241119,142100,503954002,984,984,984,984,1
|
|
20241119,142000,503953018,984,984,984,984,876
|
|
20241119,141900,503091034,984,984,984,984,616
|
|
20241119,141800,502484890,984,984,984,984,4405
|
|
20241119,141700,498150370,985,985,985,985,1356
|
|
20241119,141600,496814710,986,986,986,986,0
|
|
20241119,141500,496814710,986,986,986,986,100
|
|
20241119,141400,496716110,986,985,986,985,21
|
|
20241119,141300,496695415,985,986,986,985,234
|
|
20241119,141200,496464791,986,986,986,986,0
|
|
20241119,141100,496464791,986,986,986,986,50
|
|
20241119,141000,496415491,984,984,984,984,1
|
|
20241119,140900,496414507,987,987,987,987,0
|
|
20241119,140800,496414507,987,987,987,987,1
|
|
20241119,140700,496413520,986,986,986,986,1159
|
|
20241119,140600,495270746,986,986,986,986,355
|
|
20241119,140500,494920716,986,985,986,985,5396
|
|
20241119,140400,489601522,984,984,984,984,17
|
|
20241119,140300,489584794,984,984,984,984,51
|
|
20241119,140200,489534610,984,985,985,984,21
|
|
20241119,140100,489513926,984,985,985,984,449
|
|
20241119,140000,489072107,985,985,985,985,211
|
|
20241119,135900,488864272,983,985,985,983,399
|
|
20241119,135800,488472051,983,985,985,983,1260
|
|
20241119,135700,487233457,985,984,985,983,1495
|
|
20241119,135600,485762396,986,986,986,986,0
|
|
20241119,135500,485762396,986,986,986,986,0
|
|
20241119,135400,485762396,986,985,986,985,610
|
|
20241119,135300,485161503,983,983,983,983,11
|
|
20241119,135200,485150690,984,984,984,984,4032
|
|
20241119,135100,481183202,985,985,985,985,121
|
|
20241119,135000,481064017,985,985,985,985,0
|
|
20241119,134900,481064017,985,985,985,985,1572
|
|
20241119,134800,479515597,985,985,985,985,4039
|
|
20241119,134700,475537182,986,986,986,986,4
|
|
20241119,134600,475533238,985,985,985,985,200
|
|
20241119,134500,475336238,984,985,986,984,1927
|
|
20241119,134400,473439958,987,986,987,986,1016
|
|
20241119,134300,472438181,986,986,986,986,15
|
|
20241119,134200,472423391,986,986,986,986,340
|
|
20241119,134100,472088151,988,988,988,987,139
|
|
20241119,134000,471950919,986,986,986,986,869
|
|
20241119,133900,471094085,986,986,986,986,0
|
|
20241119,133800,471094085,986,986,986,986,230
|
|
20241119,133700,470867305,986,986,986,984,24237
|
|
20241119,133600,446994476,986,986,986,986,489
|
|
20241119,133500,446512322,986,986,986,986,622
|
|
20241119,133400,445899030,986,988,988,986,225
|
|
20241119,133300,445677176,987,987,987,987,515
|
|
20241119,133200,445168871,987,987,987,987,4
|
|
20241119,133100,445164923,986,986,986,986,10
|
|
20241119,133000,445155063,985,986,986,985,17081
|
|
20241119,132900,428313585,986,986,986,986,3981
|
|
20241119,132800,424388319,987,987,987,987,11
|
|
20241119,132700,424377462,987,987,988,987,13879
|
|
20241119,132600,410678885,988,988,988,988,15
|
|
20241119,132500,410664065,988,988,988,988,2000
|
|
20241119,132400,408688065,988,988,988,988,2120
|
|
20241119,132300,406593505,988,988,988,988,5
|
|
20241119,132200,406588565,988,988,988,988,1
|
|
20241119,132100,406587577,988,987,988,987,1534
|
|
20241119,132000,405073517,987,988,988,987,146
|
|
20241119,131900,404929334,988,988,988,987,13506
|
|
20241119,131800,391598906,988,988,988,988,200
|
|
20241119,131700,391401306,988,988,988,988,0
|
|
20241119,131600,391401306,988,988,988,988,6
|
|
20241119,131500,391395378,988,988,988,988,2
|
|
20241119,131400,391393402,988,988,988,988,250
|
|
20241119,131300,391146402,988,988,988,988,7
|
|
20241119,131200,391139486,988,988,988,988,200
|
|
20241119,131100,390941886,988,988,988,988,100
|
|
20241119,131000,390843086,988,988,988,988,2
|
|
20241119,130900,390841110,988,988,988,988,2
|
|
20241119,130800,390839134,988,988,988,988,0
|
|
20241119,130700,390839134,988,987,988,987,674
|
|
20241119,130600,390173516,987,988,988,987,2012
|
|
20241119,130500,388187660,988,989,990,988,1998
|
|
20241119,130400,386213622,988,990,990,988,502
|
|
20241119,130300,385716646,990,990,990,990,0
|
|
20241119,130200,385716646,990,990,990,990,3
|
|
20241119,130100,385713676,988,990,990,988,6475
|
|
20241119,130000,379316374,988,988,988,988,0
|
|
20241119,125900,379316374,988,989,989,988,134
|
|
20241119,125800,379183978,988,989,989,988,10073
|
|
20241119,125700,369231845,988,988,988,988,0
|
|
20241119,125600,369231845,988,990,990,988,3013
|
|
20241119,125500,366254987,989,990,990,989,310
|
|
20241119,125400,365948100,990,989,990,989,25
|
|
20241119,125300,365923370,989,989,989,989,4117
|
|
20241119,125200,361851657,990,990,990,990,210
|
|
20241119,125100,361643757,990,990,990,990,5
|
|
20241119,125000,361638807,988,988,988,988,0
|
|
20241119,124900,361638807,988,988,988,988,0
|
|
20241119,124800,361638807,988,988,988,988,4624
|
|
20241119,124700,357070295,988,988,988,988,0
|
|
20241119,124600,357070295,988,988,988,988,0
|
|
20241119,124500,357070295,988,988,988,988,0
|
|
20241119,124400,357070295,988,988,988,988,0
|
|
20241119,124300,357070295,988,988,988,988,0
|
|
20241119,124200,357070295,988,990,990,988,4710
|
|
20241119,124100,352414009,992,992,992,992,0
|
|
20241119,124000,352414009,992,992,992,992,1
|
|
20241119,123900,352413017,989,991,991,989,403
|
|
20241119,123800,352014287,990,990,990,990,0
|
|
20241119,123700,352014287,990,990,990,990,0
|
|
20241119,123600,352014287,990,990,990,990,156
|
|
20241119,123500,351859847,990,990,990,990,0
|
|
20241119,123400,351859847,990,990,990,990,0
|
|
20241119,123300,351859847,990,990,990,988,2275
|
|
20241119,123200,349607617,990,989,990,989,364
|
|
20241119,123100,349247501,989,988,989,988,1161
|
|
20241119,123000,348100273,987,987,987,987,0
|
|
20241119,122900,348100273,987,988,988,987,4007
|
|
20241119,122800,344145357,988,988,988,988,5
|
|
20241119,122700,344140417,988,988,988,988,4304
|
|
20241119,122600,339888065,989,989,989,989,5
|
|
20241119,122500,339883120,989,989,989,989,30
|
|
20241119,122400,339853450,989,990,990,989,37
|
|
20241119,122300,339816831,990,990,990,990,30
|
|
20241119,122200,339787131,990,990,990,990,540
|
|
20241119,122100,339252531,990,989,990,989,501
|
|
20241119,122000,338757041,988,988,988,988,1
|
|
20241119,121900,338756053,993,988,993,988,1002
|
|
20241119,121800,337766067,988,989,989,988,3530
|
|
20241119,121700,334276604,990,990,990,990,1
|
|
20241119,121600,334275614,990,990,990,990,921
|
|
20241119,121500,333363824,993,993,993,993,0
|
|
20241119,121400,333363824,993,993,993,993,0
|
|
20241119,121300,333363824,993,993,993,993,0
|
|
20241119,121200,333363824,993,993,993,993,12
|
|
20241119,121100,333351908,993,993,995,993,561
|
|
20241119,121000,332794715,993,993,993,993,3235
|
|
20241119,120900,329582360,996,996,996,996,0
|
|
20241119,120800,329582360,996,996,996,996,500
|
|
20241119,120700,329084360,996,996,996,996,2
|
|
20241119,120600,329082368,997,997,997,997,0
|
|
20241119,120500,329082368,997,992,997,992,303
|
|
20241119,120400,328781782,993,997,997,993,600
|
|
20241119,120300,328183978,993,993,997,993,424
|
|
20241119,120200,327762906,998,996,998,994,120
|
|
20241119,120100,327643376,996,997,998,996,250
|
|
20241119,120000,327394096,994,998,998,994,342
|
|
20241119,115900,327053350,998,998,998,998,1250
|
|
20241119,115800,325805850,998,998,998,998,0
|
|
20241119,115700,325805850,998,996,998,996,500
|
|
20241119,115600,325307500,997,996,998,996,1140
|
|
20241119,115500,324170424,998,997,998,997,298
|
|
20241119,115400,323873135,996,996,996,996,300
|
|
20241119,115300,323574335,996,996,996,996,509
|
|
20241119,115200,323067371,995,994,995,994,364
|
|
20241119,115100,322705192,993,993,993,993,1
|
|
20241119,115000,322704199,992,992,992,992,587
|
|
20241119,114900,322121895,992,992,992,992,4
|
|
20241119,114800,322117927,992,990,992,990,107
|
|
20241119,114700,322011991,990,992,992,990,208
|
|
20241119,114600,321806059,989,988,989,988,3201
|
|
20241119,114500,318641511,988,988,988,988,527
|
|
20241119,114400,318120835,988,988,988,988,3049
|
|
20241119,114300,315108423,988,988,988,988,9
|
|
20241119,114200,315099531,987,988,988,987,2880
|
|
20241119,114100,312254632,988,988,988,988,150
|
|
20241119,114000,312106432,988,989,989,988,1834
|
|
20241119,113900,310292610,987,988,988,987,1449
|
|
20241119,113800,308861092,988,988,989,987,5428
|
|
20241119,113700,303498600,989,989,989,988,131
|
|
20241119,113600,303369141,989,989,989,988,179
|
|
20241119,113500,303192140,989,990,990,989,13487
|
|
20241119,113400,289844846,991,991,991,990,21870
|
|
20241119,113300,268192363,991,991,991,990,596
|
|
20241119,113200,267601927,991,992,992,991,4689
|
|
20241119,113100,262953677,996,996,996,996,0
|
|
20241119,113000,262953677,996,993,996,993,400
|
|
20241119,112900,262556076,991,991,991,991,2000
|
|
20241119,112800,260574076,991,991,991,991,930
|
|
20241119,112700,259652446,991,991,991,991,4210
|
|
20241119,112600,255480336,991,991,991,991,1000
|
|
20241119,112500,254489336,991,991,991,991,0
|
|
20241119,112400,254489336,991,991,991,991,11
|
|
20241119,112300,254478435,992,992,993,992,6250
|
|
20241119,112200,248278434,992,992,992,992,3
|
|
20241119,112100,248275458,993,992,993,992,527
|
|
20241119,112000,247752357,992,992,992,992,0
|
|
20241119,111900,247752357,992,993,993,991,413
|
|
20241119,111800,247342253,991,992,993,991,332
|
|
20241119,111700,247012909,992,992,992,992,170
|
|
20241119,111600,246844269,991,991,991,991,26
|
|
20241119,111500,246818503,991,991,991,991,0
|
|
20241119,111400,246818503,991,994,994,991,3
|
|
20241119,111300,246815527,990,992,992,990,9300
|
|
20241119,111200,237600937,995,992,995,992,13
|
|
20241119,111100,237588026,991,990,991,990,1674
|
|
20241119,111000,235929104,991,992,992,991,19624
|
|
20241119,110900,216481625,992,993,993,992,11571
|
|
20241119,110800,205002186,993,993,993,992,3122
|
|
20241119,110700,201902042,995,994,995,993,5884
|
|
20241119,110600,196055931,993,995,995,993,1102
|
|
20241119,110500,194960541,994,994,994,994,6432
|
|
20241119,110400,188567133,994,995,995,994,1811
|
|
20241119,110300,186765208,995,997,997,995,373
|
|
20241119,110200,186394063,995,995,995,995,7152
|
|
20241119,110100,179277823,996,996,996,996,5441
|
|
20241119,110000,173858587,996,997,997,996,3397
|
|
20241119,105900,170475075,997,997,997,997,20
|
|
20241119,105800,170455135,996,996,996,996,0
|
|
20241119,105700,170455135,996,997,998,996,273
|
|
20241119,105600,170183165,997,997,997,997,18
|
|
20241119,105500,170165219,997,997,997,997,37
|
|
20241119,105400,170128330,997,997,997,997,102
|
|
20241119,105300,170026636,996,996,996,996,0
|
|
20241119,105200,170026636,996,996,996,996,50
|
|
20241119,105100,169976836,997,996,997,996,66
|
|
20241119,105000,169911084,997,996,997,996,73
|
|
20241119,104900,169838308,996,996,996,996,300
|
|
20241119,104800,169539508,996,996,996,996,0
|
|
20241119,104700,169539508,996,996,996,996,0
|
|
20241119,104600,169539508,996,996,996,996,0
|
|
20241119,104500,169539508,996,996,996,996,0
|
|
20241119,104400,169539508,996,996,996,996,17
|
|
20241119,104300,169522576,996,996,996,996,800
|
|
20241119,104200,168725776,998,998,998,998,0
|
|
20241119,104100,168725776,998,997,999,997,1012
|
|
20241119,104000,167714803,999,998,999,997,137
|
|
20241119,103900,167578200,999,999,999,999,0
|
|
20241119,103800,167578200,999,999,999,999,7
|
|
20241119,103700,167571207,999,999,999,999,200
|
|
20241119,103600,167371407,999,999,999,999,0
|
|
20241119,103500,167371407,999,999,999,999,2
|
|
20241119,103400,167369409,999,999,999,999,120
|
|
20241119,103300,167249529,999,999,999,999,534
|
|
20241119,103200,166716063,995,996,996,995,1666
|
|
20241119,103100,165058139,996,996,996,996,0
|
|
20241119,103000,165058139,996,996,996,996,3024
|
|
20241119,102900,162046235,996,996,996,996,0
|
|
20241119,102800,162046235,996,996,996,996,400
|
|
20241119,102700,161647835,996,995,996,995,165
|
|
20241119,102600,161483560,995,995,995,995,422
|
|
20241119,102500,161063670,995,996,996,995,1440
|
|
20241119,102400,159630450,996,996,996,996,0
|
|
20241119,102300,159630450,996,997,998,996,4415
|
|
20241119,102200,155232003,997,997,997,997,2599
|
|
20241119,102100,152640800,997,997,997,997,54
|
|
20241119,102000,152586962,999,997,999,997,230
|
|
20241119,101900,152357452,999,998,999,998,587
|
|
20241119,101800,151771611,998,998,998,998,0
|
|
20241119,101700,151771611,998,998,998,998,200
|
|
20241119,101600,151572011,999,998,999,998,336
|
|
20241119,101500,151236678,997,997,997,997,10
|
|
20241119,101400,151226708,999,997,999,997,2760
|
|
20241119,101300,148474588,997,997,997,997,1010
|
|
20241119,101200,147467618,999,999,999,999,500
|
|
20241119,101100,146968118,1000,1000,1000,1000,0
|
|
20241119,101000,146968118,1000,1000,1000,1000,4
|
|
20241119,100900,146964118,997,999,1000,997,2104
|
|
20241119,100800,144865444,998,1000,1000,998,726
|
|
20241119,100700,144140394,1000,1000,1000,1000,1
|
|
20241119,100600,144139394,1000,999,1000,998,1628
|
|
20241119,100500,142512963,999,999,999,999,122
|
|
20241119,100400,142391085,999,999,999,999,56
|
|
20241119,100300,142335141,999,999,999,999,1
|
|
20241119,100200,142334142,999,999,1000,999,22
|
|
20241119,100100,142312163,999,998,1000,998,2929
|
|
20241119,100000,139388957,1000,998,1000,998,1005
|
|
20241119,095900,138385957,998,998,998,998,242
|
|
20241119,095800,138144441,998,998,998,998,0
|
|
20241119,095700,138144441,998,998,998,998,1005
|
|
20241119,095600,137141451,999,999,999,999,1623
|
|
20241119,095500,135520074,999,998,999,998,1101
|
|
20241119,095400,134421275,998,998,998,998,1414
|
|
20241119,095300,133010103,998,998,998,998,372
|
|
20241119,095200,132638847,998,998,999,998,2397
|
|
20241119,095100,130244772,999,999,999,999,31
|
|
20241119,095000,130213803,999,999,1001,999,20
|
|
20241119,094900,130193821,999,999,999,998,620
|
|
20241119,094800,129575041,999,999,999,999,10
|
|
20241119,094700,129565051,999,999,999,999,1000
|
|
20241119,094600,128566051,998,999,999,997,689
|
|
20241119,094500,127878637,999,999,999,999,2002
|
|
20241119,094400,125878639,1002,1002,1002,1002,400
|
|
20241119,094300,125477839,1000,1001,1001,1000,2582
|
|
20241119,094200,122895832,1000,1000,1000,1000,555
|
|
20241119,094100,122340832,1003,1000,1003,1000,1662
|
|
20241119,094000,120674650,1003,1003,1003,1003,1
|
|
20241119,093900,120673647,1004,1004,1004,1004,12
|
|
20241119,093800,120661599,1004,1004,1004,1001,51
|
|
20241119,093700,120610512,1004,1005,1005,1004,111
|
|
20241119,093600,120499057,1005,1005,1005,1005,14
|
|
20241119,093500,120484987,1005,1005,1005,1000,1058
|
|
20241119,093400,119426907,1005,1005,1005,1000,286
|
|
20241119,093300,119140648,1001,1005,1005,1001,783
|
|
20241119,093200,118356124,1002,1005,1005,1002,12
|
|
20241119,093100,118344067,1002,1005,1005,1002,12
|
|
20241119,093000,118332010,1002,1005,1005,1002,12
|
|
20241119,092900,118319953,1002,1002,1002,1002,0
|
|
20241119,092800,118319953,1002,1002,1006,1002,27
|
|
20241119,092700,118292855,1007,1000,1007,1000,111
|
|
20241119,092600,118181778,1007,1007,1007,1007,0
|
|
20241119,092500,118181778,1007,1002,1007,1002,12
|
|
20241119,092400,118169699,1007,1008,1008,1007,20
|
|
20241119,092300,118149550,1009,1009,1009,998,14189
|
|
20241119,092200,103840480,999,1002,1002,999,920
|
|
20241119,092100,102920418,1010,1009,1010,1002,16
|
|
20241119,092000,102904284,1011,1004,1011,1004,115
|
|
20241119,091900,102788043,1008,1000,1008,1000,19783
|
|
20241119,091800,82922467,1003,1003,1004,999,497
|
|
20241119,091700,82423820,1003,1001,1004,998,6924
|
|
20241119,091600,75479403,997,1001,1001,997,16
|
|
20241119,091500,75463407,998,999,1001,993,2980
|
|
20241119,091400,72499246,999,995,999,993,1803
|
|
20241119,091300,70704637,992,993,993,992,3001
|
|
20241119,091200,67726645,992,992,994,992,6780
|
|
20241119,091100,61000585,993,995,995,993,5383
|
|
20241119,091000,55649992,995,996,996,994,6145
|
|
20241119,090900,49535640,996,997,997,996,139
|
|
20241119,090800,49397177,999,999,999,997,1052
|
|
20241119,090700,48346231,999,1000,1003,999,568
|
|
20241119,090600,47778255,999,1000,1004,997,6306
|
|
20241119,090500,41473068,999,993,999,993,2679
|
|
20241119,090400,38806653,993,992,995,992,613
|
|
20241119,090300,38196723,992,992,995,992,1426
|
|
20241119,090200,36781435,991,995,995,990,3375
|
|
20241119,090100,33431080,996,1001,1001,996,13173
|
|
20241119,090000,20275657,1000,1003,1004,1000,20214
|