614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191100,564108095,994,994,994,994,4295
|
|
20241125,191000,564108095,994,994,994,994,0
|
|
20241125,190900,564108095,994,994,994,994,0
|
|
20241125,190800,564108095,994,994,994,994,0
|
|
20241125,190700,564108095,994,994,994,994,0
|
|
20241125,190600,564108095,994,994,994,994,0
|
|
20241125,190500,564108095,994,994,994,994,0
|
|
20241125,190400,564108095,994,994,994,994,0
|
|
20241125,190300,564108095,994,994,994,994,0
|
|
20241125,190200,564108095,994,994,994,994,0
|
|
20241125,190100,564108095,994,994,994,994,0
|
|
20241125,190000,564108095,994,994,994,994,0
|
|
20241125,185900,564108095,994,994,994,994,0
|
|
20241125,185800,564108095,994,994,994,994,0
|
|
20241125,185700,564108095,994,994,994,994,0
|
|
20241125,185600,564108095,994,994,994,994,0
|
|
20241125,185500,564108095,994,994,994,994,0
|
|
20241125,185400,564108095,994,994,994,994,0
|
|
20241125,185300,564108095,994,994,994,994,0
|
|
20241125,185200,564108095,994,994,994,994,0
|
|
20241125,185100,564108095,994,994,994,994,0
|
|
20241125,185000,564108095,994,994,994,994,0
|
|
20241125,184900,564108095,994,994,994,994,0
|
|
20241125,184800,564108095,994,994,994,994,0
|
|
20241125,184700,564108095,994,994,994,994,0
|
|
20241125,184600,564108095,994,994,994,994,0
|
|
20241125,184500,564108095,994,994,994,994,0
|
|
20241125,184400,564108095,994,994,994,994,0
|
|
20241125,184300,564108095,994,994,994,994,0
|
|
20241125,184200,564108095,994,994,994,994,0
|
|
20241125,184100,564108095,994,994,994,994,4295
|
|
20241125,184000,564108095,994,994,994,994,0
|
|
20241125,183900,564108095,994,994,994,994,0
|
|
20241125,183800,564108095,994,994,994,994,0
|
|
20241125,183700,564108095,994,994,994,994,0
|
|
20241125,183600,564108095,994,994,994,994,0
|
|
20241125,183500,564108095,994,994,994,994,0
|
|
20241125,183400,564108095,994,994,994,994,0
|
|
20241125,183300,564108095,994,994,994,994,0
|
|
20241125,183200,564108095,994,994,994,994,0
|
|
20241125,183100,564108095,994,994,994,994,0
|
|
20241125,183000,564108095,994,994,994,994,0
|
|
20241125,182900,564108095,994,994,994,994,0
|
|
20241125,182800,564108095,994,994,994,994,0
|
|
20241125,182700,564108095,994,994,994,994,0
|
|
20241125,182600,564108095,994,994,994,994,0
|
|
20241125,182500,564108095,994,994,994,994,0
|
|
20241125,182400,564108095,994,994,994,994,0
|
|
20241125,182300,564108095,994,994,994,994,0
|
|
20241125,182200,564108095,994,994,994,994,0
|
|
20241125,182100,564108095,994,994,994,994,0
|
|
20241125,182000,564108095,994,994,994,994,0
|
|
20241125,181900,564108095,994,994,994,994,0
|
|
20241125,181800,564108095,994,994,994,994,0
|
|
20241125,181700,564108095,994,994,994,994,0
|
|
20241125,181600,564108095,994,994,994,994,0
|
|
20241125,181500,564108095,994,994,994,994,0
|
|
20241125,181400,564108095,994,994,994,994,0
|
|
20241125,181300,564108095,994,994,994,994,0
|
|
20241125,181200,564108095,994,994,994,994,0
|
|
20241125,181100,564108095,994,994,994,994,4295
|
|
20241125,181000,564108095,994,994,994,994,0
|
|
20241125,180900,564108095,994,994,994,994,0
|
|
20241125,180800,564108095,994,994,994,994,0
|
|
20241125,180700,564108095,994,994,994,994,0
|
|
20241125,180600,564108095,994,994,994,994,0
|
|
20241125,180500,564108095,994,994,994,994,0
|
|
20241125,180400,564108095,994,994,994,994,0
|
|
20241125,180300,564108095,994,994,994,994,0
|
|
20241125,180200,564108095,994,994,994,994,0
|
|
20241125,180100,564108095,994,994,994,994,0
|
|
20241125,180000,564108095,994,994,994,994,0
|
|
20241125,175900,564108095,994,994,994,994,0
|
|
20241125,175800,564108095,994,994,994,994,0
|
|
20241125,175700,564108095,994,994,994,994,0
|
|
20241125,175600,564108095,994,994,994,994,0
|
|
20241125,175500,564108095,994,994,994,994,0
|
|
20241125,175400,564108095,994,994,994,994,0
|
|
20241125,175300,564108095,994,994,994,994,0
|
|
20241125,175200,564108095,994,994,994,994,0
|
|
20241125,175100,564108095,994,994,994,994,0
|
|
20241125,175000,564108095,994,994,994,994,0
|
|
20241125,174900,564108095,994,994,994,994,0
|
|
20241125,174800,564108095,994,994,994,994,0
|
|
20241125,174700,564108095,994,994,994,994,0
|
|
20241125,174600,564108095,994,994,994,994,0
|
|
20241125,174500,564108095,994,994,994,994,0
|
|
20241125,174400,564108095,994,994,994,994,0
|
|
20241125,174300,564108095,994,994,994,994,0
|
|
20241125,174200,564108095,994,994,994,994,0
|
|
20241125,174100,564108095,994,994,994,994,4295
|
|
20241125,174000,564108095,994,994,994,994,0
|
|
20241125,173900,564108095,994,994,994,994,0
|
|
20241125,173800,564108095,994,994,994,994,0
|
|
20241125,173700,564108095,994,994,994,994,0
|
|
20241125,173600,564108095,994,994,994,994,0
|
|
20241125,173500,564108095,994,994,994,994,0
|
|
20241125,173400,564108095,994,994,994,994,0
|
|
20241125,173300,564108095,994,994,994,994,0
|
|
20241125,173200,564108095,994,994,994,994,0
|
|
20241125,173100,564108095,994,994,994,994,0
|
|
20241125,173000,564108095,994,994,994,994,0
|
|
20241125,172900,564108095,994,994,994,994,0
|
|
20241125,172800,564108095,994,994,994,994,0
|
|
20241125,172700,564108095,994,994,994,994,0
|
|
20241125,172600,564108095,994,994,994,994,0
|
|
20241125,172500,564108095,994,994,994,994,0
|
|
20241125,172400,564108095,994,994,994,994,0
|
|
20241125,172300,564108095,994,994,994,994,0
|
|
20241125,172200,564108095,994,994,994,994,0
|
|
20241125,172100,564108095,994,994,994,994,0
|
|
20241125,172000,564108095,994,994,994,994,0
|
|
20241125,171900,564108095,994,994,994,994,0
|
|
20241125,171800,564108095,994,994,994,994,0
|
|
20241125,171700,564108095,994,994,994,994,0
|
|
20241125,171600,564108095,994,994,994,994,0
|
|
20241125,171500,564108095,994,994,994,994,0
|
|
20241125,171400,564108095,994,994,994,994,0
|
|
20241125,171300,564108095,994,994,994,994,0
|
|
20241125,171200,564108095,994,994,994,994,0
|
|
20241125,171100,564108095,994,994,994,994,4295
|
|
20241125,171000,564108095,994,994,994,994,0
|
|
20241125,170900,564108095,994,994,994,994,0
|
|
20241125,170800,564108095,994,994,994,994,0
|
|
20241125,170700,564108095,994,994,994,994,0
|
|
20241125,170600,564108095,994,994,994,994,0
|
|
20241125,170500,564108095,994,994,994,994,0
|
|
20241125,170400,564108095,994,994,994,994,0
|
|
20241125,170300,564108095,994,994,994,994,0
|
|
20241125,170200,564108095,994,994,994,994,0
|
|
20241125,170100,564108095,994,994,994,994,0
|
|
20241125,170000,564108095,994,994,994,994,0
|
|
20241125,165900,564108095,994,994,994,994,0
|
|
20241125,165800,564108095,994,994,994,994,0
|
|
20241125,165700,564108095,994,994,994,994,0
|
|
20241125,165600,564108095,994,994,994,994,0
|
|
20241125,165500,564108095,994,994,994,994,0
|
|
20241125,165400,564108095,994,994,994,994,0
|
|
20241125,165300,564108095,994,994,994,994,0
|
|
20241125,165200,564108095,994,994,994,994,0
|
|
20241125,165100,564108095,994,994,994,994,0
|
|
20241125,165000,564108095,994,994,994,994,0
|
|
20241125,164900,564108095,994,994,994,994,0
|
|
20241125,164800,564108095,994,994,994,994,0
|
|
20241125,164700,564108095,994,994,994,994,0
|
|
20241125,164600,564108095,994,994,994,994,0
|
|
20241125,164500,564108095,994,994,994,994,0
|
|
20241125,164400,564108095,994,994,994,994,0
|
|
20241125,164300,564108095,994,994,994,994,0
|
|
20241125,164200,564108095,994,994,994,994,0
|
|
20241125,164100,564108095,994,994,994,994,4295
|
|
20241125,164000,564108095,994,994,994,994,0
|
|
20241125,163900,564108095,994,994,994,994,0
|
|
20241125,163800,564108095,994,994,994,994,0
|
|
20241125,163700,564108095,994,994,994,994,0
|
|
20241125,163600,564108095,994,994,994,994,0
|
|
20241125,163500,564108095,994,994,994,994,0
|
|
20241125,163400,564108095,994,994,994,994,0
|
|
20241125,163300,564108095,994,994,994,994,0
|
|
20241125,163200,564108095,994,994,994,994,0
|
|
20241125,163100,564108095,994,994,994,994,0
|
|
20241125,163000,564108095,994,994,994,994,0
|
|
20241125,162900,564108095,994,994,994,994,0
|
|
20241125,162800,564108095,994,994,994,994,0
|
|
20241125,162700,564108095,994,994,994,994,0
|
|
20241125,162600,564108095,994,994,994,994,0
|
|
20241125,162500,564108095,994,994,994,994,0
|
|
20241125,162400,564108095,994,994,994,994,0
|
|
20241125,162300,564108095,994,994,994,994,0
|
|
20241125,162200,564108095,994,994,994,994,0
|
|
20241125,162100,564108095,994,994,994,994,0
|
|
20241125,162000,564108095,994,994,994,994,0
|
|
20241125,161900,564108095,994,994,994,994,0
|
|
20241125,161800,564108095,994,994,994,994,0
|
|
20241125,161700,564108095,994,994,994,994,0
|
|
20241125,161600,564108095,994,994,994,994,0
|
|
20241125,161500,564108095,994,994,994,994,0
|
|
20241125,161400,564108095,994,994,994,994,0
|
|
20241125,161300,564108095,994,994,994,994,0
|
|
20241125,161200,564108095,994,994,994,994,0
|
|
20241125,161100,564108095,994,994,994,994,4295
|
|
20241125,161000,564108095,994,994,994,994,0
|
|
20241125,160900,564108095,994,994,994,994,0
|
|
20241125,160800,564108095,994,994,994,994,0
|
|
20241125,160700,564108095,994,994,994,994,0
|
|
20241125,160600,564108095,994,994,994,994,0
|
|
20241125,160500,564108095,994,994,994,994,0
|
|
20241125,160400,564108095,994,994,994,994,0
|
|
20241125,160300,564108095,994,994,994,994,0
|
|
20241125,160200,564108095,994,994,994,994,0
|
|
20241125,160100,564108095,994,994,994,994,0
|
|
20241125,160000,564108095,994,994,994,994,0
|
|
20241125,155900,564108095,994,994,994,994,0
|
|
20241125,155800,564108095,994,994,994,994,0
|
|
20241125,155700,564108095,994,994,994,994,0
|
|
20241125,155600,564108095,994,994,994,994,0
|
|
20241125,155500,564108095,994,994,994,994,0
|
|
20241125,155400,564108095,994,994,994,994,0
|
|
20241125,155300,564108095,994,994,994,994,0
|
|
20241125,155200,564108095,994,994,994,994,0
|
|
20241125,155100,564108095,994,994,994,994,0
|
|
20241125,155000,564108095,994,994,994,994,0
|
|
20241125,154900,564108095,994,994,994,994,0
|
|
20241125,154800,564108095,994,994,994,994,0
|
|
20241125,154700,564108095,994,994,994,994,0
|
|
20241125,154600,564108095,994,994,994,994,0
|
|
20241125,154500,564108095,994,994,994,994,0
|
|
20241125,154400,564108095,994,994,994,994,0
|
|
20241125,154300,564108095,994,994,994,994,0
|
|
20241125,154200,564108095,994,994,994,994,0
|
|
20241125,154100,564108095,994,994,994,994,4295
|
|
20241125,154000,564108095,994,994,994,994,0
|
|
20241125,153900,564108095,994,994,994,994,0
|
|
20241125,153800,564108095,994,994,994,994,0
|
|
20241125,153700,564108095,994,994,994,994,0
|
|
20241125,153600,564108095,994,994,994,994,0
|
|
20241125,153500,564108095,994,994,994,994,0
|
|
20241125,153400,564108095,994,994,994,994,0
|
|
20241125,153300,564108095,994,994,994,994,0
|
|
20241125,153200,564108095,994,994,994,994,0
|
|
20241125,153100,564108095,994,994,994,994,0
|
|
20241125,153000,564108095,994,994,994,994,4295
|
|
20241125,152900,559838865,994,994,994,994,0
|
|
20241125,152800,559838865,994,994,994,994,0
|
|
20241125,152700,559838865,994,994,994,994,0
|
|
20241125,152600,559838865,994,994,994,994,0
|
|
20241125,152500,559838865,994,994,994,994,0
|
|
20241125,152400,559838865,994,994,994,994,0
|
|
20241125,152300,559838865,994,994,994,994,0
|
|
20241125,152200,559838865,994,994,994,994,0
|
|
20241125,152100,559838865,994,994,994,994,0
|
|
20241125,152000,559838865,994,994,994,994,0
|
|
20241125,151900,559838865,994,996,998,994,3330
|
|
20241125,151800,556525209,995,994,995,994,184
|
|
20241125,151700,556342303,994,994,997,993,1652
|
|
20241125,151600,554696557,994,998,998,994,7816
|
|
20241125,151500,546921392,995,997,997,995,193
|
|
20241125,151400,546728973,995,995,995,995,0
|
|
20241125,151300,546728973,995,995,995,995,218
|
|
20241125,151200,546512063,995,995,995,995,499
|
|
20241125,151100,546015558,995,995,995,995,1
|
|
20241125,151000,546014563,995,993,995,991,20173
|
|
20241125,150900,526000515,993,993,993,993,0
|
|
20241125,150800,526000515,993,996,996,993,4071
|
|
20241125,150700,521952009,996,996,996,996,0
|
|
20241125,150600,521952009,996,997,997,996,5
|
|
20241125,150500,521947026,997,997,997,997,4
|
|
20241125,150400,521943038,993,995,995,993,10068
|
|
20241125,150300,511940810,997,997,997,997,0
|
|
20241125,150200,511940810,997,997,997,997,0
|
|
20241125,150100,511940810,997,997,997,997,826
|
|
20241125,150000,511117288,997,997,997,997,50
|
|
20241125,145900,511067438,995,995,995,995,1000
|
|
20241125,145800,510072438,993,993,993,993,0
|
|
20241125,145700,510072438,993,994,994,993,999
|
|
20241125,145600,509080379,993,993,993,993,0
|
|
20241125,145500,509080379,993,993,993,993,5
|
|
20241125,145400,509075414,998,997,998,992,10087
|
|
20241125,145300,499048728,997,997,997,997,1
|
|
20241125,145200,499047731,997,997,997,997,543
|
|
20241125,145100,498506360,997,997,997,997,729
|
|
20241125,145000,497779547,998,998,998,998,1
|
|
20241125,144900,497778549,999,999,999,999,998
|
|
20241125,144800,496781547,998,998,998,998,1442
|
|
20241125,144700,495342431,998,998,998,998,300
|
|
20241125,144600,495043031,998,998,998,998,42
|
|
20241125,144500,495001115,998,999,999,998,730
|
|
20241125,144400,494271846,998,998,998,998,195
|
|
20241125,144300,494077236,998,998,998,998,0
|
|
20241125,144200,494077236,998,998,998,998,0
|
|
20241125,144100,494077236,998,997,998,997,37
|
|
20241125,144000,494040317,997,997,997,997,3
|
|
20241125,143900,494037326,998,998,998,998,0
|
|
20241125,143800,494037326,998,998,998,998,0
|
|
20241125,143700,494037326,998,998,998,998,0
|
|
20241125,143600,494037326,998,996,998,996,1258
|
|
20241125,143500,492783172,995,995,995,995,0
|
|
20241125,143400,492783172,995,996,996,995,8056
|
|
20241125,143300,484762117,998,998,998,998,47
|
|
20241125,143200,484715211,998,998,998,998,1
|
|
20241125,143100,484714213,997,997,997,997,1000
|
|
20241125,143000,483717213,997,997,997,997,86
|
|
20241125,142900,483631471,997,997,997,997,480
|
|
20241125,142800,483152911,997,997,997,997,20
|
|
20241125,142700,483132971,998,998,998,998,2
|
|
20241125,142600,483130975,996,996,996,996,0
|
|
20241125,142500,483130975,996,996,996,996,0
|
|
20241125,142400,483130975,996,996,996,996,0
|
|
20241125,142300,483130975,996,996,996,996,0
|
|
20241125,142200,483130975,996,996,996,996,0
|
|
20241125,142100,483130975,996,996,996,996,0
|
|
20241125,142000,483130975,996,996,996,996,5
|
|
20241125,141900,483125995,995,997,997,995,701
|
|
20241125,141800,482428158,998,998,998,998,153
|
|
20241125,141700,482275464,999,999,999,999,0
|
|
20241125,141600,482275464,999,999,999,999,0
|
|
20241125,141500,482275464,999,999,999,999,0
|
|
20241125,141400,482275464,999,999,999,999,0
|
|
20241125,141300,482275464,999,998,999,998,6
|
|
20241125,141200,482269471,999,999,999,999,2
|
|
20241125,141100,482267473,998,998,998,998,1896
|
|
20241125,141000,480375265,998,998,998,998,78
|
|
20241125,140900,480297421,997,995,998,995,1041
|
|
20241125,140800,479258832,995,998,998,995,57
|
|
20241125,140700,479201949,998,998,998,998,0
|
|
20241125,140600,479201949,998,998,998,998,41
|
|
20241125,140500,479161031,994,994,994,994,2503
|
|
20241125,140400,476673049,994,995,995,994,3500
|
|
20241125,140300,473191303,995,995,995,995,0
|
|
20241125,140200,473191303,995,995,995,995,1000
|
|
20241125,140100,472196303,995,995,995,995,367
|
|
20241125,140000,471831138,995,995,995,995,3000
|
|
20241125,135900,468846138,995,998,998,995,11942
|
|
20241125,135800,456952063,999,999,999,999,50
|
|
20241125,135700,456902113,999,999,999,998,4939
|
|
20241125,135600,451971976,999,998,999,998,5139
|
|
20241125,135500,446838715,998,998,998,998,1301
|
|
20241125,135400,445540317,999,998,999,998,1724
|
|
20241125,135300,443819091,999,999,999,999,559
|
|
20241125,135200,443260650,998,998,999,998,3082
|
|
20241125,135100,440184812,999,999,999,999,842
|
|
20241125,135000,439343654,999,999,999,999,1173
|
|
20241125,134900,438171827,999,999,999,999,827
|
|
20241125,134800,437345654,998,998,998,998,0
|
|
20241125,134700,437345654,998,1000,1000,998,2498
|
|
20241125,134600,434850272,1000,1000,1000,1000,0
|
|
20241125,134500,434850272,1000,1000,1000,1000,4747
|
|
20241125,134400,430103272,1000,1000,1000,1000,769
|
|
20241125,134300,429334272,1001,1001,1001,1001,86
|
|
20241125,134200,429248186,1001,1000,1001,1000,283
|
|
20241125,134100,428965086,1000,1000,1000,1000,2997
|
|
20241125,134000,425968086,1000,1000,1000,1000,0
|
|
20241125,133900,425968086,1000,1000,1000,1000,85
|
|
20241125,133800,425883086,1000,1000,1000,1000,0
|
|
20241125,133700,425883086,1000,1000,1000,1000,7
|
|
20241125,133600,425876086,1000,1000,1000,1000,0
|
|
20241125,133500,425876086,1000,1000,1000,1000,1026
|
|
20241125,133400,424850086,1002,1001,1002,1001,419
|
|
20241125,133300,424430308,1000,1000,1000,1000,1000
|
|
20241125,133200,423430308,1000,1000,1000,1000,0
|
|
20241125,133100,423430308,1000,1000,1000,1000,878
|
|
20241125,133000,422552308,999,999,999,999,0
|
|
20241125,132900,422552308,999,1002,1002,999,1014
|
|
20241125,132800,421536292,1001,1001,1001,1001,0
|
|
20241125,132700,421536292,1001,1001,1001,1001,985
|
|
20241125,132600,420550307,1002,1000,1002,1000,527
|
|
20241125,132500,420022294,1001,1001,1001,1001,6
|
|
20241125,132400,420016288,999,1001,1001,999,4000
|
|
20241125,132300,416018467,1001,1001,1001,1001,0
|
|
20241125,132200,416018467,1001,1001,1001,1001,2010
|
|
20241125,132100,414006457,1003,1003,1003,1003,0
|
|
20241125,132000,414006457,1003,1003,1003,1003,0
|
|
20241125,131900,414006457,1003,1003,1003,1003,1147
|
|
20241125,131800,412856016,1004,1004,1004,1004,20
|
|
20241125,131700,412835936,1004,1004,1004,1004,0
|
|
20241125,131600,412835936,1004,1004,1004,1004,10
|
|
20241125,131500,412825896,1004,1003,1004,1003,1350
|
|
20241125,131400,411471465,1003,1002,1003,1001,2912
|
|
20241125,131300,408555990,1003,1003,1003,1003,3
|
|
20241125,131200,408552981,1003,1003,1003,1003,0
|
|
20241125,131100,408552981,1003,1003,1003,1003,28
|
|
20241125,131000,408524897,1003,1003,1003,1003,300
|
|
20241125,130900,408223997,1004,1004,1004,1004,0
|
|
20241125,130800,408223997,1004,1004,1004,1004,2680
|
|
20241125,130700,405533277,1004,1003,1004,1003,2258
|
|
20241125,130600,403266255,1003,1003,1003,1003,90
|
|
20241125,130500,403175985,1002,1002,1002,1002,100
|
|
20241125,130400,403075785,1002,1002,1002,1002,37
|
|
20241125,130300,403038711,1002,1004,1004,1002,2815
|
|
20241125,130200,400216451,1004,1004,1004,1004,40
|
|
20241125,130100,400176291,1002,1002,1002,1002,0
|
|
20241125,130000,400176291,1002,1004,1004,1002,710
|
|
20241125,125900,399464451,1004,1004,1004,1004,30
|
|
20241125,125800,399434331,1002,1002,1004,1002,23314
|
|
20241125,125700,376033544,1003,1002,1003,1002,250
|
|
20241125,125600,375783015,1002,1002,1002,1002,5
|
|
20241125,125500,375778005,1002,1002,1002,1002,6766
|
|
20241125,125400,368998473,1003,1003,1003,1003,0
|
|
20241125,125300,368998473,1003,1003,1003,1003,4947
|
|
20241125,125200,364036632,1003,1002,1003,1002,133
|
|
20241125,125100,363903323,1001,1001,1001,1001,17
|
|
20241125,125000,363886306,1000,1000,1000,1000,0
|
|
20241125,124900,363886306,1000,1000,1000,1000,790
|
|
20241125,124800,363096306,1000,1000,1000,1000,1513
|
|
20241125,124700,361583306,1001,1001,1001,1001,206
|
|
20241125,124600,361377100,999,999,999,999,0
|
|
20241125,124500,361377100,999,1000,1000,999,1058
|
|
20241125,124400,360320147,1000,1000,1000,1000,10
|
|
20241125,124300,360310147,1000,1000,1000,1000,0
|
|
20241125,124200,360310147,1000,1000,1000,1000,994
|
|
20241125,124100,359316147,1000,1000,1000,1000,0
|
|
20241125,124000,359316147,1000,1000,1000,1000,800
|
|
20241125,123900,358516147,1003,1003,1003,1003,0
|
|
20241125,123800,358516147,1003,1003,1003,1003,0
|
|
20241125,123700,358516147,1003,1003,1003,1003,0
|
|
20241125,123600,358516147,1003,1003,1003,1003,13
|
|
20241125,123500,358503108,1003,1003,1003,1003,0
|
|
20241125,123400,358503108,1003,1003,1003,1003,325
|
|
20241125,123300,358177133,1003,1002,1003,1002,1524
|
|
20241125,123200,356649511,1002,1002,1002,1002,0
|
|
20241125,123100,356649511,1002,1002,1002,1002,50
|
|
20241125,123000,356599411,1000,1000,1000,1000,314
|
|
20241125,122900,356285411,1003,1003,1003,1003,15
|
|
20241125,122800,356270366,1004,1003,1004,1003,200
|
|
20241125,122700,356069586,1004,1003,1004,1003,3061
|
|
20241125,122600,352996442,1004,1003,1004,1003,40
|
|
20241125,122500,352956292,1004,999,1004,998,3174
|
|
20241125,122400,349787283,1003,1002,1003,1002,6103
|
|
20241125,122300,343667577,1000,1000,1000,1000,0
|
|
20241125,122200,343667577,1000,1000,1000,1000,144
|
|
20241125,122100,343523577,1000,1000,1000,1000,9
|
|
20241125,122000,343514577,1000,1000,1000,1000,3
|
|
20241125,121900,343511577,997,997,997,997,0
|
|
20241125,121800,343511577,997,997,997,997,0
|
|
20241125,121700,343511577,997,997,997,997,1250
|
|
20241125,121600,342265327,997,1002,1002,997,7288
|
|
20241125,121500,334976887,1002,1002,1002,1002,2117
|
|
20241125,121400,332855653,1003,1004,1004,1003,4228
|
|
20241125,121300,328613458,1004,1003,1004,1003,2693
|
|
20241125,121200,325912079,1002,1001,1003,1001,18
|
|
20241125,121100,325894041,1002,1002,1002,1002,1874
|
|
20241125,121000,324016293,1003,1004,1004,1003,12
|
|
20241125,120900,324004246,1004,1004,1004,1004,0
|
|
20241125,120800,324004246,1004,1004,1004,1004,5
|
|
20241125,120700,323999226,1004,1004,1004,1004,1
|
|
20241125,120600,323998222,1004,1002,1004,1002,9
|
|
20241125,120500,323989200,1002,1003,1003,1002,3892
|
|
20241125,120400,320088911,1003,1003,1003,1003,1770
|
|
20241125,120300,318313601,1003,1004,1004,1003,545
|
|
20241125,120200,317766946,1007,1007,1007,1007,0
|
|
20241125,120100,317766946,1007,1007,1007,1007,79
|
|
20241125,120000,317687393,1007,1007,1007,1007,1
|
|
20241125,115900,317686386,1002,1002,1002,1002,0
|
|
20241125,115800,317686386,1002,1007,1007,1002,8275
|
|
20241125,115700,309354826,1006,1002,1006,1002,10003
|
|
20241125,115600,299299053,1005,1003,1005,1003,3609
|
|
20241125,115500,295674452,1002,1000,1002,1000,22500
|
|
20241125,115400,273170332,999,998,1000,998,4236
|
|
20241125,115300,268938589,998,998,998,998,0
|
|
20241125,115200,268938589,998,998,998,998,75
|
|
20241125,115100,268863739,997,997,999,997,1462
|
|
20241125,115000,267403209,999,997,999,997,6345
|
|
20241125,114900,261068344,995,995,995,995,0
|
|
20241125,114800,261068344,995,995,995,995,0
|
|
20241125,114700,261068344,995,995,995,995,0
|
|
20241125,114600,261068344,995,998,998,995,2168
|
|
20241125,114500,258905374,996,996,997,996,1537
|
|
20241125,114400,257373317,998,998,998,998,1410
|
|
20241125,114300,255966137,998,998,998,998,930
|
|
20241125,114200,255037997,998,998,998,998,474
|
|
20241125,114100,254564945,995,997,997,995,1798
|
|
20241125,114000,252774640,997,997,997,997,50
|
|
20241125,113900,252724790,997,997,997,997,485
|
|
20241125,113800,252241245,998,998,998,998,215
|
|
20241125,113700,252026675,999,999,999,999,1004
|
|
20241125,113600,251023679,999,998,999,998,1839
|
|
20241125,113500,249188347,998,997,998,997,1247
|
|
20241125,113400,247943856,998,998,998,998,704
|
|
20241125,113300,247241264,996,996,996,996,0
|
|
20241125,113200,247241264,996,996,996,996,0
|
|
20241125,113100,247241264,996,998,998,996,2
|
|
20241125,113000,247239270,998,998,998,998,75
|
|
20241125,112900,247164420,998,998,998,998,0
|
|
20241125,112800,247164420,998,998,998,998,0
|
|
20241125,112700,247164420,998,993,998,993,3700
|
|
20241125,112600,243478512,993,993,993,993,100
|
|
20241125,112500,243379212,993,993,993,993,1100
|
|
20241125,112400,242286912,993,993,993,993,10
|
|
20241125,112300,242276982,993,993,993,993,0
|
|
20241125,112200,242276982,993,993,993,993,30
|
|
20241125,112100,242247192,997,997,997,997,1
|
|
20241125,112000,242246195,997,997,997,997,0
|
|
20241125,111900,242246195,997,997,997,997,251
|
|
20241125,111800,241995948,992,992,992,992,0
|
|
20241125,111700,241995948,992,992,992,992,0
|
|
20241125,111600,241995948,992,992,992,992,0
|
|
20241125,111500,241995948,992,997,997,992,3559
|
|
20241125,111400,238461336,996,996,996,996,1966
|
|
20241125,111300,236503200,994,994,994,994,0
|
|
20241125,111200,236503200,994,994,994,994,5
|
|
20241125,111100,236498230,994,994,994,994,0
|
|
20241125,111000,236498230,994,995,995,994,2158
|
|
20241125,110900,234352369,995,995,995,995,20
|
|
20241125,110800,234332469,995,995,996,995,2064
|
|
20241125,110700,232278775,996,996,996,996,200
|
|
20241125,110600,232079575,996,996,996,996,3
|
|
20241125,110500,232076587,995,996,996,995,101
|
|
20241125,110400,231976091,996,996,996,996,1
|
|
20241125,110300,231975095,998,998,998,998,3927
|
|
20241125,110200,228055949,998,998,998,998,500
|
|
20241125,110100,227556949,999,999,999,999,298
|
|
20241125,110000,227259247,999,999,999,999,0
|
|
20241125,105900,227259247,999,999,999,998,10
|
|
20241125,105800,227249258,999,1000,1000,999,4
|
|
20241125,105700,227245261,999,999,999,999,100
|
|
20241125,105600,227145361,999,999,999,999,1748
|
|
20241125,105500,225399109,999,1000,1000,999,2300
|
|
20241125,105400,223099609,1000,999,1000,999,3435
|
|
20241125,105300,219668013,998,996,998,996,3294
|
|
20241125,105200,216382777,996,996,996,996,12
|
|
20241125,105100,216370825,995,995,995,995,0
|
|
20241125,105000,216370825,995,995,995,995,200
|
|
20241125,104900,216171825,995,995,995,995,301
|
|
20241125,104800,215872330,996,996,996,996,1191
|
|
20241125,104700,214686094,996,997,997,996,2139
|
|
20241125,104600,212554572,997,997,997,997,100
|
|
20241125,104500,212454872,997,997,997,997,0
|
|
20241125,104400,212454872,997,996,997,996,4157
|
|
20241125,104300,208310493,996,996,996,996,300
|
|
20241125,104200,208011693,996,996,996,996,0
|
|
20241125,104100,208011693,996,995,996,995,10
|
|
20241125,104000,208001737,996,996,996,996,0
|
|
20241125,103900,208001737,996,996,996,996,1263
|
|
20241125,103800,206743789,996,996,996,996,0
|
|
20241125,103700,206743789,996,996,996,996,237
|
|
20241125,103600,206507737,997,997,997,997,0
|
|
20241125,103500,206507737,997,997,997,997,1
|
|
20241125,103400,206506740,998,998,998,998,0
|
|
20241125,103300,206506740,998,998,998,998,1
|
|
20241125,103200,206505742,998,997,998,997,201
|
|
20241125,103100,206305244,998,998,998,998,17
|
|
20241125,103000,206288278,998,998,998,998,0
|
|
20241125,102900,206288278,998,998,998,998,504
|
|
20241125,102800,205785286,998,998,998,998,0
|
|
20241125,102700,205785286,998,998,998,998,1064
|
|
20241125,102600,204723414,991,991,991,991,0
|
|
20241125,102500,204723414,991,991,991,991,0
|
|
20241125,102400,204723414,991,992,992,991,300
|
|
20241125,102300,204426014,991,995,995,991,4152
|
|
20241125,102200,200307506,995,995,995,995,0
|
|
20241125,102100,200307506,995,995,995,995,11
|
|
20241125,102000,200296561,994,995,995,994,697
|
|
20241125,101900,199603503,994,995,995,994,180
|
|
20241125,101800,199424472,996,996,996,996,20
|
|
20241125,101700,199404552,996,997,997,996,43
|
|
20241125,101600,199361713,997,997,997,997,0
|
|
20241125,101500,199361713,997,997,997,997,55
|
|
20241125,101400,199306878,997,998,998,997,43
|
|
20241125,101300,199263990,998,997,998,997,57
|
|
20241125,101200,199207160,996,996,996,996,4
|
|
20241125,101100,199203176,997,997,997,996,451
|
|
20241125,101000,198753530,997,995,997,995,3409
|
|
20241125,100900,195358394,996,996,996,996,15
|
|
20241125,100800,195343454,994,994,994,994,201
|
|
20241125,100700,195143660,996,996,996,994,10
|
|
20241125,100600,195133708,997,992,997,992,202
|
|
20241125,100500,194932814,991,991,991,991,0
|
|
20241125,100400,194932814,991,992,992,991,1000
|
|
20241125,100300,193941594,991,991,991,991,0
|
|
20241125,100200,193941594,991,995,995,991,4009
|
|
20241125,100100,189963223,995,995,995,995,0
|
|
20241125,100000,189963223,995,995,995,995,0
|
|
20241125,095900,189963223,995,996,996,995,7552
|
|
20241125,095800,182446983,995,995,995,995,0
|
|
20241125,095700,182446983,995,995,995,995,177
|
|
20241125,095600,182270868,995,995,995,995,500
|
|
20241125,095500,181773368,995,998,998,995,3563
|
|
20241125,095400,178225735,998,1002,1002,998,2813
|
|
20241125,095300,175412683,1003,1003,1003,1003,375
|
|
20241125,095200,175036558,1003,1005,1005,1003,3004
|
|
20241125,095100,172023538,1005,1005,1005,1005,2129
|
|
20241125,095000,169883893,1005,1005,1005,1005,723
|
|
20241125,094900,169157278,1005,1000,1006,1000,48145
|
|
20241125,094800,120881108,1001,1001,1001,1001,60
|
|
20241125,094700,120821048,1001,1001,1002,1001,842
|
|
20241125,094600,119977864,1001,1000,1001,999,5762
|
|
20241125,094500,114211582,997,997,997,997,1
|
|
20241125,094400,114210585,1000,1000,1000,1000,1458
|
|
20241125,094300,112752585,1000,1000,1000,1000,8
|
|
20241125,094200,112744585,991,1000,1000,991,579
|
|
20241125,094100,112169137,1000,999,1001,999,4514
|
|
20241125,094000,107653771,998,995,998,995,4083
|
|
20241125,093900,103581766,997,998,998,990,3109
|
|
20241125,093800,100503618,998,992,998,992,1510
|
|
20241125,093700,98997571,990,990,990,990,0
|
|
20241125,093600,98997571,990,993,993,990,6075
|
|
20241125,093500,92976177,993,997,997,993,1031
|
|
20241125,093400,91952270,997,998,998,997,85
|
|
20241125,093300,91867464,998,994,998,994,11596
|
|
20241125,093200,80314736,995,995,995,994,1065
|
|
20241125,093100,79255919,994,994,994,994,0
|
|
20241125,093000,79255919,994,994,994,994,2056
|
|
20241125,092900,77212255,991,992,992,991,7894
|
|
20241125,092800,69383265,992,994,994,992,361
|
|
20241125,092700,69024771,994,994,994,994,18
|
|
20241125,092600,69006879,994,994,994,994,0
|
|
20241125,092500,69006879,994,994,994,994,1
|
|
20241125,092400,69005885,994,997,997,994,2099
|
|
20241125,092300,66916182,992,997,997,992,4295
|
|
20241125,092200,62644550,998,998,999,998,316
|
|
20241125,092100,62329082,1000,1000,1003,998,756
|
|
20241125,092000,61573326,998,998,998,998,73
|
|
20241125,091900,61500472,998,998,998,998,366
|
|
20241125,091800,61135204,998,1001,1001,998,4331
|
|
20241125,091700,56804132,1004,1004,1004,1000,5252
|
|
20241125,091600,51537207,1006,1007,1007,1006,1476
|
|
20241125,091500,50052344,1007,1003,1008,996,10756
|
|
20241125,091400,39245953,1003,1002,1003,996,1423
|
|
20241125,091300,37821823,1002,998,1002,998,4640
|
|
20241125,091200,33188172,1000,1000,1001,1000,2739
|
|
20241125,091100,30448840,1000,1000,1000,998,539
|
|
20241125,091000,29910756,1000,997,1000,997,1940
|
|
20241125,090900,27973438,998,995,998,994,6374
|
|
20241125,090800,21630218,994,994,995,991,419
|
|
20241125,090700,21213781,995,993,996,993,6579
|
|
20241125,090600,14674701,994,991,995,991,326
|
|
20241125,090500,14350927,990,989,991,988,2800
|
|
20241125,090400,11580221,988,988,988,987,331
|
|
20241125,090300,11253228,989,984,989,984,569
|
|
20241125,090200,10691764,983,976,983,976,1228
|
|
20241125,090100,9489462,976,977,977,976,5838
|
|
20241125,090000,3789783,977,977,977,977,3879
|