692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,202900,319329710,3100,3100,3100,3100,2516
|
|
20241121,202800,319329710,3100,3100,3100,3100,0
|
|
20241121,202700,319329710,3100,3100,3100,3100,0
|
|
20241121,202600,319329710,3100,3100,3100,3100,0
|
|
20241121,202500,319329710,3100,3100,3100,3100,0
|
|
20241121,202400,319329710,3100,3100,3100,3100,0
|
|
20241121,202300,319329710,3100,3100,3100,3100,0
|
|
20241121,202200,319329710,3100,3100,3100,3100,0
|
|
20241121,202100,319329710,3100,3100,3100,3100,0
|
|
20241121,202000,319329710,3100,3100,3100,3100,0
|
|
20241121,201900,319329710,3100,3100,3100,3100,0
|
|
20241121,201800,319329710,3100,3100,3100,3100,0
|
|
20241121,201700,319329710,3100,3100,3100,3100,0
|
|
20241121,201600,319329710,3100,3100,3100,3100,0
|
|
20241121,201500,319329710,3100,3100,3100,3100,0
|
|
20241121,201400,319329710,3100,3100,3100,3100,0
|
|
20241121,201300,319329710,3100,3100,3100,3100,0
|
|
20241121,201200,319329710,3100,3100,3100,3100,0
|
|
20241121,201100,319329710,3100,3100,3100,3100,0
|
|
20241121,201000,319329710,3100,3100,3100,3100,0
|
|
20241121,200900,319329710,3100,3100,3100,3100,0
|
|
20241121,200800,319329710,3100,3100,3100,3100,0
|
|
20241121,200700,319329710,3100,3100,3100,3100,0
|
|
20241121,200600,319329710,3100,3100,3100,3100,0
|
|
20241121,200500,319329710,3100,3100,3100,3100,0
|
|
20241121,200400,319329710,3100,3100,3100,3100,0
|
|
20241121,200300,319329710,3100,3100,3100,3100,0
|
|
20241121,200200,319329710,3100,3100,3100,3100,0
|
|
20241121,200100,319329710,3100,3100,3100,3100,0
|
|
20241121,200000,319329710,3100,3100,3100,3100,0
|
|
20241121,195900,319329710,3100,3100,3100,3100,2516
|
|
20241121,195800,319329710,3100,3100,3100,3100,0
|
|
20241121,195700,319329710,3100,3100,3100,3100,0
|
|
20241121,195600,319329710,3100,3100,3100,3100,0
|
|
20241121,195500,319329710,3100,3100,3100,3100,0
|
|
20241121,195400,319329710,3100,3100,3100,3100,0
|
|
20241121,195300,319329710,3100,3100,3100,3100,0
|
|
20241121,195200,319329710,3100,3100,3100,3100,0
|
|
20241121,195100,319329710,3100,3100,3100,3100,0
|
|
20241121,195000,319329710,3100,3100,3100,3100,0
|
|
20241121,194900,319329710,3100,3100,3100,3100,0
|
|
20241121,194800,319329710,3100,3100,3100,3100,0
|
|
20241121,194700,319329710,3100,3100,3100,3100,0
|
|
20241121,194600,319329710,3100,3100,3100,3100,0
|
|
20241121,194500,319329710,3100,3100,3100,3100,0
|
|
20241121,194400,319329710,3100,3100,3100,3100,0
|
|
20241121,194300,319329710,3100,3100,3100,3100,0
|
|
20241121,194200,319329710,3100,3100,3100,3100,0
|
|
20241121,194100,319329710,3100,3100,3100,3100,0
|
|
20241121,194000,319329710,3100,3100,3100,3100,0
|
|
20241121,193900,319329710,3100,3100,3100,3100,0
|
|
20241121,193800,319329710,3100,3100,3100,3100,0
|
|
20241121,193700,319329710,3100,3100,3100,3100,0
|
|
20241121,193600,319329710,3100,3100,3100,3100,0
|
|
20241121,193500,319329710,3100,3100,3100,3100,0
|
|
20241121,193400,319329710,3100,3100,3100,3100,0
|
|
20241121,193300,319329710,3100,3100,3100,3100,0
|
|
20241121,193200,319329710,3100,3100,3100,3100,0
|
|
20241121,193100,319329710,3100,3100,3100,3100,0
|
|
20241121,193000,319329710,3100,3100,3100,3100,0
|
|
20241121,192900,319329710,3100,3100,3100,3100,2516
|
|
20241121,192800,319329710,3100,3100,3100,3100,0
|
|
20241121,192700,319329710,3100,3100,3100,3100,0
|
|
20241121,192600,319329710,3100,3100,3100,3100,0
|
|
20241121,192500,319329710,3100,3100,3100,3100,0
|
|
20241121,192400,319329710,3100,3100,3100,3100,0
|
|
20241121,192300,319329710,3100,3100,3100,3100,0
|
|
20241121,192200,319329710,3100,3100,3100,3100,0
|
|
20241121,192100,319329710,3100,3100,3100,3100,0
|
|
20241121,192000,319329710,3100,3100,3100,3100,0
|
|
20241121,191900,319329710,3100,3100,3100,3100,0
|
|
20241121,191800,319329710,3100,3100,3100,3100,0
|
|
20241121,191700,319329710,3100,3100,3100,3100,0
|
|
20241121,191600,319329710,3100,3100,3100,3100,0
|
|
20241121,191500,319329710,3100,3100,3100,3100,0
|
|
20241121,191400,319329710,3100,3100,3100,3100,0
|
|
20241121,191300,319329710,3100,3100,3100,3100,0
|
|
20241121,191200,319329710,3100,3100,3100,3100,0
|
|
20241121,191100,319329710,3100,3100,3100,3100,0
|
|
20241121,191000,319329710,3100,3100,3100,3100,0
|
|
20241121,190900,319329710,3100,3100,3100,3100,0
|
|
20241121,190800,319329710,3100,3100,3100,3100,0
|
|
20241121,190700,319329710,3100,3100,3100,3100,0
|
|
20241121,190600,319329710,3100,3100,3100,3100,0
|
|
20241121,190500,319329710,3100,3100,3100,3100,0
|
|
20241121,190400,319329710,3100,3100,3100,3100,0
|
|
20241121,190300,319329710,3100,3100,3100,3100,0
|
|
20241121,190200,319329710,3100,3100,3100,3100,0
|
|
20241121,190100,319329710,3100,3100,3100,3100,0
|
|
20241121,190000,319329710,3100,3100,3100,3100,0
|
|
20241121,185900,319329710,3100,3100,3100,3100,2516
|
|
20241121,185800,319329710,3100,3100,3100,3100,0
|
|
20241121,185700,319329710,3100,3100,3100,3100,0
|
|
20241121,185600,319329710,3100,3100,3100,3100,0
|
|
20241121,185500,319329710,3100,3100,3100,3100,0
|
|
20241121,185400,319329710,3100,3100,3100,3100,0
|
|
20241121,185300,319329710,3100,3100,3100,3100,0
|
|
20241121,185200,319329710,3100,3100,3100,3100,0
|
|
20241121,185100,319329710,3100,3100,3100,3100,0
|
|
20241121,185000,319329710,3100,3100,3100,3100,0
|
|
20241121,184900,319329710,3100,3100,3100,3100,0
|
|
20241121,184800,319329710,3100,3100,3100,3100,0
|
|
20241121,184700,319329710,3100,3100,3100,3100,0
|
|
20241121,184600,319329710,3100,3100,3100,3100,0
|
|
20241121,184500,319329710,3100,3100,3100,3100,0
|
|
20241121,184400,319329710,3100,3100,3100,3100,0
|
|
20241121,184300,319329710,3100,3100,3100,3100,0
|
|
20241121,184200,319329710,3100,3100,3100,3100,0
|
|
20241121,184100,319329710,3100,3100,3100,3100,0
|
|
20241121,184000,319329710,3100,3100,3100,3100,0
|
|
20241121,183900,319329710,3100,3100,3100,3100,0
|
|
20241121,183800,319329710,3100,3100,3100,3100,0
|
|
20241121,183700,319329710,3100,3100,3100,3100,0
|
|
20241121,183600,319329710,3100,3100,3100,3100,0
|
|
20241121,183500,319329710,3100,3100,3100,3100,0
|
|
20241121,183400,319329710,3100,3100,3100,3100,0
|
|
20241121,183300,319329710,3100,3100,3100,3100,0
|
|
20241121,183200,319329710,3100,3100,3100,3100,0
|
|
20241121,183100,319329710,3100,3100,3100,3100,0
|
|
20241121,183000,319329710,3100,3100,3100,3100,0
|
|
20241121,182900,319329710,3100,3100,3100,3100,2516
|
|
20241121,182800,319329710,3100,3100,3100,3100,0
|
|
20241121,182700,319329710,3100,3100,3100,3100,0
|
|
20241121,182600,319329710,3100,3100,3100,3100,0
|
|
20241121,182500,319329710,3100,3100,3100,3100,0
|
|
20241121,182400,319329710,3100,3100,3100,3100,0
|
|
20241121,182300,319329710,3100,3100,3100,3100,0
|
|
20241121,182200,319329710,3100,3100,3100,3100,0
|
|
20241121,182100,319329710,3100,3100,3100,3100,0
|
|
20241121,182000,319329710,3100,3100,3100,3100,0
|
|
20241121,181900,319329710,3100,3100,3100,3100,0
|
|
20241121,181800,319329710,3100,3100,3100,3100,0
|
|
20241121,181700,319329710,3100,3100,3100,3100,0
|
|
20241121,181600,319329710,3100,3100,3100,3100,0
|
|
20241121,181500,319329710,3100,3100,3100,3100,0
|
|
20241121,181400,319329710,3100,3100,3100,3100,0
|
|
20241121,181300,319329710,3100,3100,3100,3100,0
|
|
20241121,181200,319329710,3100,3100,3100,3100,0
|
|
20241121,181100,319329710,3100,3100,3100,3100,0
|
|
20241121,181000,319329710,3100,3100,3100,3100,0
|
|
20241121,180900,319329710,3100,3100,3100,3100,0
|
|
20241121,180800,319329710,3100,3100,3100,3100,0
|
|
20241121,180700,319329710,3100,3100,3100,3100,0
|
|
20241121,180600,319329710,3100,3100,3100,3100,0
|
|
20241121,180500,319329710,3100,3100,3100,3100,0
|
|
20241121,180400,319329710,3100,3100,3100,3100,0
|
|
20241121,180300,319329710,3100,3100,3100,3100,0
|
|
20241121,180200,319329710,3100,3100,3100,3100,0
|
|
20241121,180100,319329710,3100,3100,3100,3100,0
|
|
20241121,180000,319329710,3100,3100,3100,3100,0
|
|
20241121,175900,319329710,3100,3100,3100,3100,2516
|
|
20241121,175800,319329710,3100,3100,3100,3100,0
|
|
20241121,175700,319329710,3100,3100,3100,3100,0
|
|
20241121,175600,319329710,3100,3100,3100,3100,0
|
|
20241121,175500,319329710,3100,3100,3100,3100,0
|
|
20241121,175400,319329710,3100,3100,3100,3100,0
|
|
20241121,175300,319329710,3100,3100,3100,3100,0
|
|
20241121,175200,319329710,3100,3100,3100,3100,0
|
|
20241121,175100,319329710,3100,3100,3100,3100,0
|
|
20241121,175000,319329710,3100,3100,3100,3100,0
|
|
20241121,174900,319329710,3100,3100,3100,3100,0
|
|
20241121,174800,319329710,3100,3100,3100,3100,0
|
|
20241121,174700,319329710,3100,3100,3100,3100,0
|
|
20241121,174600,319329710,3100,3100,3100,3100,0
|
|
20241121,174500,319329710,3100,3100,3100,3100,0
|
|
20241121,174400,319329710,3100,3100,3100,3100,0
|
|
20241121,174300,319329710,3100,3100,3100,3100,0
|
|
20241121,174200,319329710,3100,3100,3100,3100,0
|
|
20241121,174100,319329710,3100,3100,3100,3100,0
|
|
20241121,174000,319329710,3100,3100,3100,3100,0
|
|
20241121,173900,319329710,3100,3100,3100,3100,0
|
|
20241121,173800,319329710,3100,3100,3100,3100,0
|
|
20241121,173700,319329710,3100,3100,3100,3100,0
|
|
20241121,173600,319329710,3100,3100,3100,3100,0
|
|
20241121,173500,319329710,3100,3100,3100,3100,0
|
|
20241121,173400,319329710,3100,3100,3100,3100,0
|
|
20241121,173300,319329710,3100,3100,3100,3100,0
|
|
20241121,173200,319329710,3100,3100,3100,3100,0
|
|
20241121,173100,319329710,3100,3100,3100,3100,0
|
|
20241121,173000,319329710,3100,3100,3100,3100,0
|
|
20241121,172900,319329710,3100,3100,3100,3100,2516
|
|
20241121,172800,319329710,3100,3100,3100,3100,0
|
|
20241121,172700,319329710,3100,3100,3100,3100,0
|
|
20241121,172600,319329710,3100,3100,3100,3100,0
|
|
20241121,172500,319329710,3100,3100,3100,3100,0
|
|
20241121,172400,319329710,3100,3100,3100,3100,0
|
|
20241121,172300,319329710,3100,3100,3100,3100,0
|
|
20241121,172200,319329710,3100,3100,3100,3100,0
|
|
20241121,172100,319329710,3100,3100,3100,3100,0
|
|
20241121,172000,319329710,3100,3100,3100,3100,0
|
|
20241121,171900,319329710,3100,3100,3100,3100,0
|
|
20241121,171800,319329710,3100,3100,3100,3100,0
|
|
20241121,171700,319329710,3100,3100,3100,3100,0
|
|
20241121,171600,319329710,3100,3100,3100,3100,0
|
|
20241121,171500,319329710,3100,3100,3100,3100,0
|
|
20241121,171400,319329710,3100,3100,3100,3100,0
|
|
20241121,171300,319329710,3100,3100,3100,3100,0
|
|
20241121,171200,319329710,3100,3100,3100,3100,0
|
|
20241121,171100,319329710,3100,3100,3100,3100,0
|
|
20241121,171000,319329710,3100,3100,3100,3100,0
|
|
20241121,170900,319329710,3100,3100,3100,3100,0
|
|
20241121,170800,319329710,3100,3100,3100,3100,0
|
|
20241121,170700,319329710,3100,3100,3100,3100,0
|
|
20241121,170600,319329710,3100,3100,3100,3100,0
|
|
20241121,170500,319329710,3100,3100,3100,3100,0
|
|
20241121,170400,319329710,3100,3100,3100,3100,0
|
|
20241121,170300,319329710,3100,3100,3100,3100,0
|
|
20241121,170200,319329710,3100,3100,3100,3100,0
|
|
20241121,170100,319329710,3100,3100,3100,3100,0
|
|
20241121,170000,319329710,3100,3100,3100,3100,0
|
|
20241121,165900,319329710,3100,3100,3100,3100,2516
|
|
20241121,165800,319329710,3100,3100,3100,3100,0
|
|
20241121,165700,319329710,3100,3100,3100,3100,0
|
|
20241121,165600,319329710,3100,3100,3100,3100,0
|
|
20241121,165500,319329710,3100,3100,3100,3100,0
|
|
20241121,165400,319329710,3100,3100,3100,3100,0
|
|
20241121,165300,319329710,3100,3100,3100,3100,0
|
|
20241121,165200,319329710,3100,3100,3100,3100,0
|
|
20241121,165100,319329710,3100,3100,3100,3100,0
|
|
20241121,165000,319329710,3100,3100,3100,3100,0
|
|
20241121,164900,319329710,3100,3100,3100,3100,0
|
|
20241121,164800,319329710,3100,3100,3100,3100,0
|
|
20241121,164700,319329710,3100,3100,3100,3100,0
|
|
20241121,164600,319329710,3100,3100,3100,3100,0
|
|
20241121,164500,319329710,3100,3100,3100,3100,0
|
|
20241121,164400,319329710,3100,3100,3100,3100,0
|
|
20241121,164300,319329710,3100,3100,3100,3100,0
|
|
20241121,164200,319329710,3100,3100,3100,3100,0
|
|
20241121,164100,319329710,3100,3100,3100,3100,0
|
|
20241121,164000,319329710,3100,3100,3100,3100,0
|
|
20241121,163900,319329710,3100,3100,3100,3100,0
|
|
20241121,163800,319329710,3100,3100,3100,3100,0
|
|
20241121,163700,319329710,3100,3100,3100,3100,0
|
|
20241121,163600,319329710,3100,3100,3100,3100,0
|
|
20241121,163500,319329710,3100,3100,3100,3100,0
|
|
20241121,163400,319329710,3100,3100,3100,3100,0
|
|
20241121,163300,319329710,3100,3100,3100,3100,0
|
|
20241121,163200,319329710,3100,3100,3100,3100,0
|
|
20241121,163100,319329710,3100,3100,3100,3100,0
|
|
20241121,163000,319329710,3100,3100,3100,3100,0
|
|
20241121,162900,319329710,3100,3100,3100,3100,2516
|
|
20241121,162800,319329710,3100,3100,3100,3100,0
|
|
20241121,162700,319329710,3100,3100,3100,3100,0
|
|
20241121,162600,319329710,3100,3100,3100,3100,0
|
|
20241121,162500,319329710,3100,3100,3100,3100,0
|
|
20241121,162400,319329710,3100,3100,3100,3100,0
|
|
20241121,162300,319329710,3100,3100,3100,3100,0
|
|
20241121,162200,319329710,3100,3100,3100,3100,0
|
|
20241121,162100,319329710,3100,3100,3100,3100,0
|
|
20241121,162000,319329710,3100,3100,3100,3100,0
|
|
20241121,161900,319329710,3100,3100,3100,3100,0
|
|
20241121,161800,319329710,3100,3100,3100,3100,0
|
|
20241121,161700,319329710,3100,3100,3100,3100,0
|
|
20241121,161600,319329710,3100,3100,3100,3100,0
|
|
20241121,161500,319329710,3100,3100,3100,3100,0
|
|
20241121,161400,319329710,3100,3100,3100,3100,0
|
|
20241121,161300,319329710,3100,3100,3100,3100,0
|
|
20241121,161200,319329710,3100,3100,3100,3100,0
|
|
20241121,161100,319329710,3100,3100,3100,3100,0
|
|
20241121,161000,319329710,3100,3100,3100,3100,0
|
|
20241121,160900,319329710,3100,3100,3100,3100,0
|
|
20241121,160800,319329710,3100,3100,3100,3100,0
|
|
20241121,160700,319329710,3100,3100,3100,3100,0
|
|
20241121,160600,319329710,3100,3100,3100,3100,0
|
|
20241121,160500,319329710,3100,3100,3100,3100,0
|
|
20241121,160400,319329710,3100,3100,3100,3100,0
|
|
20241121,160300,319329710,3100,3100,3100,3100,0
|
|
20241121,160200,319329710,3100,3100,3100,3100,0
|
|
20241121,160100,319329710,3100,3100,3100,3100,0
|
|
20241121,160000,319329710,3100,3100,3100,3100,0
|
|
20241121,155900,319329710,3100,3100,3100,3100,2516
|
|
20241121,155800,319329710,3100,3100,3100,3100,0
|
|
20241121,155700,319329710,3100,3100,3100,3100,0
|
|
20241121,155600,319329710,3100,3100,3100,3100,0
|
|
20241121,155500,319329710,3100,3100,3100,3100,0
|
|
20241121,155400,319329710,3100,3100,3100,3100,0
|
|
20241121,155300,319329710,3100,3100,3100,3100,0
|
|
20241121,155200,319329710,3100,3100,3100,3100,0
|
|
20241121,155100,319329710,3100,3100,3100,3100,0
|
|
20241121,155000,319329710,3100,3100,3100,3100,0
|
|
20241121,154900,319329710,3100,3100,3100,3100,0
|
|
20241121,154800,319329710,3100,3100,3100,3100,0
|
|
20241121,154700,319329710,3100,3100,3100,3100,0
|
|
20241121,154600,319329710,3100,3100,3100,3100,0
|
|
20241121,154500,319329710,3100,3100,3100,3100,0
|
|
20241121,154400,319329710,3100,3100,3100,3100,0
|
|
20241121,154300,319329710,3100,3100,3100,3100,0
|
|
20241121,154200,319329710,3100,3100,3100,3100,0
|
|
20241121,154100,319329710,3100,3100,3100,3100,0
|
|
20241121,154000,319329710,3100,3100,3100,3100,0
|
|
20241121,153900,319329710,3100,3100,3100,3100,0
|
|
20241121,153800,319329710,3100,3100,3100,3100,0
|
|
20241121,153700,319329710,3100,3100,3100,3100,0
|
|
20241121,153600,319329710,3100,3100,3100,3100,0
|
|
20241121,153500,319329710,3100,3100,3100,3100,0
|
|
20241121,153400,319329710,3100,3100,3100,3100,0
|
|
20241121,153300,319329710,3100,3100,3100,3100,0
|
|
20241121,153200,319329710,3100,3100,3100,3100,0
|
|
20241121,153100,319329710,3100,3100,3100,3100,0
|
|
20241121,153000,319329710,3100,3100,3100,3100,2516
|
|
20241121,152900,311530110,3075,3075,3075,3075,0
|
|
20241121,152800,311530110,3075,3075,3075,3075,0
|
|
20241121,152700,311530110,3075,3075,3075,3075,0
|
|
20241121,152600,311530110,3075,3075,3075,3075,0
|
|
20241121,152500,311530110,3075,3075,3075,3075,0
|
|
20241121,152400,311530110,3075,3075,3075,3075,0
|
|
20241121,152300,311530110,3075,3075,3075,3075,0
|
|
20241121,152200,311530110,3075,3075,3075,3075,0
|
|
20241121,152100,311530110,3075,3075,3075,3075,0
|
|
20241121,152000,311530110,3075,3075,3075,3075,0
|
|
20241121,151900,311530110,3075,3090,3095,3075,2173
|
|
20241121,151800,304813755,3100,3100,3100,3100,0
|
|
20241121,151700,304813755,3100,3100,3100,3095,5
|
|
20241121,151600,304798260,3100,3100,3100,3100,602
|
|
20241121,151500,302932060,3095,3095,3095,3095,40
|
|
20241121,151400,302808260,3095,3095,3095,3095,0
|
|
20241121,151300,302808260,3095,3095,3095,3095,10
|
|
20241121,151200,302777310,3100,3100,3100,3100,0
|
|
20241121,151100,302777310,3100,3100,3100,3100,0
|
|
20241121,151000,302777310,3100,3095,3100,3095,3
|
|
20241121,150900,302768020,3095,3095,3095,3095,11
|
|
20241121,150800,302733975,3095,3080,3095,3080,2011
|
|
20241121,150700,296515970,3080,3080,3080,3080,0
|
|
20241121,150600,296515970,3080,3075,3080,3075,1001
|
|
20241121,150500,293437890,3080,3090,3090,3080,819
|
|
20241121,150400,290915345,3090,3090,3090,3090,1
|
|
20241121,150300,290912255,3080,3085,3090,3080,718
|
|
20241121,150200,288700360,3085,3085,3085,3085,0
|
|
20241121,150100,288700360,3085,3090,3090,3085,455
|
|
20241121,150000,287294415,3095,3095,3095,3095,0
|
|
20241121,145900,287294415,3095,3095,3095,3095,0
|
|
20241121,145800,287294415,3095,3095,3095,3095,1
|
|
20241121,145700,287291320,3095,3095,3095,3095,1
|
|
20241121,145600,287288225,3095,3090,3095,3090,547
|
|
20241121,145500,285597990,3090,3090,3090,3090,1
|
|
20241121,145400,285594900,3085,3085,3085,3085,300
|
|
20241121,145300,284669400,3085,3085,3085,3085,6
|
|
20241121,145200,284650890,3080,3080,3080,3080,0
|
|
20241121,145100,284650890,3080,3080,3080,3080,0
|
|
20241121,145000,284650890,3080,3080,3080,3080,0
|
|
20241121,144900,284650890,3080,3080,3080,3080,0
|
|
20241121,144800,284650890,3080,3080,3080,3080,0
|
|
20241121,144700,284650890,3080,3080,3080,3080,0
|
|
20241121,144600,284650890,3080,3080,3080,3080,0
|
|
20241121,144500,284650890,3080,3080,3080,3080,0
|
|
20241121,144400,284650890,3080,3080,3080,3080,0
|
|
20241121,144300,284650890,3080,3080,3080,3080,0
|
|
20241121,144200,284650890,3080,3080,3080,3080,1757
|
|
20241121,144100,279239330,3085,3085,3085,3085,63
|
|
20241121,144000,279044975,3085,3085,3085,3085,0
|
|
20241121,143900,279044975,3085,3085,3085,3085,0
|
|
20241121,143800,279044975,3085,3085,3085,3085,0
|
|
20241121,143700,279044975,3085,3085,3085,3085,50
|
|
20241121,143600,278890725,3080,3085,3085,3080,378
|
|
20241121,143500,277724975,3085,3085,3085,3085,0
|
|
20241121,143400,277724975,3085,3085,3085,3085,0
|
|
20241121,143300,277724975,3085,3085,3085,3085,0
|
|
20241121,143200,277724975,3085,3085,3085,3085,0
|
|
20241121,143100,277724975,3085,3085,3090,3085,2347
|
|
20241121,143000,270477540,3085,3085,3085,3085,500
|
|
20241121,142900,268935040,3085,3085,3085,3085,0
|
|
20241121,142800,268935040,3085,3085,3085,3085,0
|
|
20241121,142700,268935040,3085,3085,3085,3085,0
|
|
20241121,142600,268935040,3085,3085,3085,3085,0
|
|
20241121,142500,268935040,3085,3085,3085,3085,0
|
|
20241121,142400,268935040,3085,3085,3085,3085,0
|
|
20241121,142300,268935040,3085,3090,3090,3085,6
|
|
20241121,142200,268916505,3085,3085,3085,3085,0
|
|
20241121,142100,268916505,3085,3085,3085,3085,0
|
|
20241121,142000,268916505,3085,3085,3085,3085,0
|
|
20241121,141900,268916505,3085,3085,3085,3085,0
|
|
20241121,141800,268916505,3085,3085,3085,3085,0
|
|
20241121,141700,268916505,3085,3085,3085,3085,200
|
|
20241121,141600,268299505,3085,3085,3085,3085,117
|
|
20241121,141500,267938560,3085,3085,3085,3085,0
|
|
20241121,141400,267938560,3085,3085,3085,3085,0
|
|
20241121,141300,267938560,3085,3085,3085,3085,0
|
|
20241121,141200,267938560,3085,3090,3090,3085,529
|
|
20241121,141100,266304905,3090,3090,3090,3090,0
|
|
20241121,141000,266304905,3090,3090,3090,3090,0
|
|
20241121,140900,266304905,3090,3095,3095,3090,219
|
|
20241121,140800,265627945,3100,3100,3100,3100,1
|
|
20241121,140700,265624845,3095,3095,3095,3095,0
|
|
20241121,140600,265624845,3095,3095,3095,3095,0
|
|
20241121,140500,265624845,3095,3095,3095,3095,0
|
|
20241121,140400,265624845,3095,3100,3100,3095,59
|
|
20241121,140300,265442195,3100,3110,3110,3100,2
|
|
20241121,140200,265435985,3100,3100,3100,3100,104
|
|
20241121,140100,265113585,3100,3100,3100,3100,665
|
|
20241121,140000,263052085,3090,3090,3090,3090,0
|
|
20241121,135900,263052085,3090,3090,3090,3090,0
|
|
20241121,135800,263052085,3090,3090,3090,3090,1012
|
|
20241121,135700,259925005,3110,3110,3110,3110,0
|
|
20241121,135600,259925005,3110,3110,3110,3110,0
|
|
20241121,135500,259925005,3110,3110,3110,3110,3
|
|
20241121,135400,259915675,3110,3105,3110,3105,345
|
|
20241121,135300,258844440,3085,3085,3085,3085,1
|
|
20241121,135200,258841355,3105,3105,3105,3105,0
|
|
20241121,135100,258841355,3105,3105,3105,3105,0
|
|
20241121,135000,258841355,3105,3105,3105,3105,0
|
|
20241121,134900,258841355,3105,3105,3105,3105,0
|
|
20241121,134800,258841355,3105,3105,3105,3105,0
|
|
20241121,134700,258841355,3105,3105,3105,3105,0
|
|
20241121,134600,258841355,3105,3105,3105,3105,0
|
|
20241121,134500,258841355,3105,3105,3105,3105,0
|
|
20241121,134400,258841355,3105,3105,3105,3105,773
|
|
20241121,134300,256441190,3080,3100,3105,3080,43
|
|
20241121,134200,256308285,3100,3085,3100,3080,1455
|
|
20241121,134100,251813940,3085,3090,3090,3085,100
|
|
20241121,134000,251505160,3100,3100,3100,3100,0
|
|
20241121,133900,251505160,3100,3100,3100,3100,0
|
|
20241121,133800,251505160,3100,3100,3100,3100,25
|
|
20241121,133700,251427660,3100,3100,3100,3100,0
|
|
20241121,133600,251427660,3100,3100,3100,3100,0
|
|
20241121,133500,251427660,3100,3100,3100,3100,0
|
|
20241121,133400,251427660,3100,3100,3100,3100,0
|
|
20241121,133300,251427660,3100,3100,3100,3100,3
|
|
20241121,133200,251418360,3100,3100,3100,3100,0
|
|
20241121,133100,251418360,3100,3100,3100,3100,9
|
|
20241121,133000,251390460,3100,3100,3100,3100,0
|
|
20241121,132900,251390460,3100,3100,3100,3100,0
|
|
20241121,132800,251390460,3100,3100,3100,3100,0
|
|
20241121,132700,251390460,3100,3105,3105,3100,36
|
|
20241121,132600,251278690,3100,3090,3100,3085,1127
|
|
20241121,132500,247798850,3100,3100,3100,3100,4
|
|
20241121,132400,247786450,3100,3100,3100,3100,0
|
|
20241121,132300,247786450,3100,3100,3100,3100,0
|
|
20241121,132200,247786450,3100,3100,3100,3100,15
|
|
20241121,132100,247739950,3105,3105,3105,3105,0
|
|
20241121,132000,247739950,3105,3105,3105,3105,0
|
|
20241121,131900,247739950,3105,3105,3105,3105,1
|
|
20241121,131800,247736845,3085,3085,3085,3085,0
|
|
20241121,131700,247736845,3085,3085,3085,3085,0
|
|
20241121,131600,247736845,3085,3085,3085,3085,0
|
|
20241121,131500,247736845,3085,3085,3085,3085,13
|
|
20241121,131400,247696740,3085,3085,3085,3085,0
|
|
20241121,131300,247696740,3085,3085,3085,3085,1
|
|
20241121,131200,247693655,3090,3090,3090,3090,0
|
|
20241121,131100,247693655,3090,3090,3090,3090,323
|
|
20241121,131000,246695585,3105,3105,3105,3105,0
|
|
20241121,130900,246695585,3105,3105,3105,3105,0
|
|
20241121,130800,246695585,3105,3105,3105,3105,0
|
|
20241121,130700,246695585,3105,3105,3105,3105,0
|
|
20241121,130600,246695585,3105,3105,3105,3105,0
|
|
20241121,130500,246695585,3105,3105,3105,3105,0
|
|
20241121,130400,246695585,3105,3090,3105,3090,1435
|
|
20241121,130300,242257910,3105,3105,3105,3105,0
|
|
20241121,130200,242257910,3105,3105,3105,3105,324
|
|
20241121,130100,241251890,3110,3110,3110,3110,0
|
|
20241121,130000,241251890,3110,3110,3110,3110,0
|
|
20241121,125900,241251890,3110,3100,3110,3100,1376
|
|
20241121,125800,236978915,3105,3105,3105,3105,0
|
|
20241121,125700,236978915,3105,3105,3105,3105,0
|
|
20241121,125600,236978915,3105,3105,3105,3105,0
|
|
20241121,125500,236978915,3105,3105,3105,3105,0
|
|
20241121,125400,236978915,3105,3105,3105,3105,0
|
|
20241121,125300,236978915,3105,3105,3105,3105,0
|
|
20241121,125200,236978915,3105,3105,3105,3105,0
|
|
20241121,125100,236978915,3105,3105,3105,3105,0
|
|
20241121,125000,236978915,3105,3105,3105,3105,1
|
|
20241121,124900,236975810,3085,3085,3085,3085,1
|
|
20241121,124800,236972725,3090,3090,3090,3090,16
|
|
20241121,124700,236923285,3090,3090,3090,3090,2
|
|
20241121,124600,236917105,3090,3090,3090,3090,500
|
|
20241121,124500,235372105,3090,3090,3090,3090,0
|
|
20241121,124400,235372105,3090,3105,3105,3090,2
|
|
20241121,124300,235365910,3105,3105,3105,3090,52
|
|
20241121,124200,235204480,3085,3085,3085,3085,0
|
|
20241121,124100,235204480,3085,3085,3085,3085,0
|
|
20241121,124000,235204480,3085,3085,3085,3085,0
|
|
20241121,123900,235204480,3085,3100,3100,3085,24
|
|
20241121,123800,235130110,3100,3100,3100,3100,577
|
|
20241121,123700,233341410,3085,3085,3085,3085,0
|
|
20241121,123600,233341410,3085,3085,3085,3085,1
|
|
20241121,123500,233338325,3105,3105,3105,3105,0
|
|
20241121,123400,233338325,3105,3105,3105,3105,0
|
|
20241121,123300,233338325,3105,3105,3105,3105,0
|
|
20241121,123200,233338325,3105,3100,3105,3075,1017
|
|
20241121,123100,230202585,3100,3100,3100,3100,0
|
|
20241121,123000,230202585,3100,3100,3100,3100,1
|
|
20241121,122900,230199485,3100,3100,3100,3100,1
|
|
20241121,122800,230196385,3105,3105,3105,3105,0
|
|
20241121,122700,230196385,3105,3105,3105,3105,0
|
|
20241121,122600,230196385,3105,3105,3105,3105,41
|
|
20241121,122500,230069080,3110,3110,3110,3110,0
|
|
20241121,122400,230069080,3110,3110,3110,3110,0
|
|
20241121,122300,230069080,3110,3110,3110,3110,0
|
|
20241121,122200,230069080,3110,3110,3110,3110,0
|
|
20241121,122100,230069080,3110,3110,3110,3110,0
|
|
20241121,122000,230069080,3110,3100,3110,3100,243
|
|
20241121,121900,229313775,3105,3105,3105,3105,0
|
|
20241121,121800,229313775,3105,3105,3105,3105,0
|
|
20241121,121700,229313775,3105,3105,3105,3105,0
|
|
20241121,121600,229313775,3105,3090,3105,3090,163
|
|
20241121,121500,228807675,3100,3100,3100,3100,149
|
|
20241121,121400,228345775,3090,3090,3090,3090,1
|
|
20241121,121300,228342685,3100,3100,3100,3100,0
|
|
20241121,121200,228342685,3100,3100,3100,3100,0
|
|
20241121,121100,228342685,3100,3100,3100,3100,0
|
|
20241121,121000,228342685,3100,3100,3100,3100,0
|
|
20241121,120900,228342685,3100,3095,3100,3085,134
|
|
20241121,120800,227928030,3095,3095,3095,3095,2
|
|
20241121,120700,227921840,3095,3095,3095,3095,2
|
|
20241121,120600,227915650,3090,3080,3090,3080,2
|
|
20241121,120500,227909480,3090,3090,3090,3090,0
|
|
20241121,120400,227909480,3090,3090,3090,3090,0
|
|
20241121,120300,227909480,3090,3090,3090,3090,0
|
|
20241121,120200,227909480,3090,3090,3090,3090,0
|
|
20241121,120100,227909480,3090,3090,3090,3090,0
|
|
20241121,120000,227909480,3090,3090,3090,3090,0
|
|
20241121,115900,227909480,3090,3085,3090,3085,239
|
|
20241121,115800,227172080,3085,3085,3085,3085,0
|
|
20241121,115700,227172080,3085,3085,3085,3085,0
|
|
20241121,115600,227172080,3085,3085,3085,3085,1
|
|
20241121,115500,227168995,3085,3085,3085,3085,0
|
|
20241121,115400,227168995,3085,3085,3085,3085,0
|
|
20241121,115300,227168995,3085,3085,3085,3085,1
|
|
20241121,115200,227165910,3085,3085,3085,3085,0
|
|
20241121,115100,227165910,3085,3085,3085,3085,0
|
|
20241121,115000,227165910,3085,3085,3085,3085,0
|
|
20241121,114900,227165910,3085,3085,3085,3085,1
|
|
20241121,114800,227162825,3100,3100,3100,3100,1
|
|
20241121,114700,227159725,3100,3080,3100,3075,2145
|
|
20241121,114600,220550500,3100,3080,3100,3080,1026
|
|
20241121,114500,217389940,3080,3080,3080,3080,0
|
|
20241121,114400,217389940,3080,3085,3105,3075,5378
|
|
20241121,114300,200797110,3085,3095,3095,3085,371
|
|
20241121,114200,199648875,3095,3085,3095,3085,2818
|
|
20241121,114100,190941995,3085,3080,3085,3080,9
|
|
20241121,114000,190914235,3065,3065,3065,3065,0
|
|
20241121,113900,190914235,3065,3065,3065,3065,1
|
|
20241121,113800,190911170,3090,3070,3090,3060,1326
|
|
20241121,113700,186846425,3095,3085,3095,3070,1969
|
|
20241121,113600,180792650,3080,3075,3095,3075,1560
|
|
20241121,113500,175991700,3075,3100,3100,3075,2120
|
|
20241121,113400,169441230,3100,3100,3100,3100,1
|
|
20241121,113300,169438130,3120,3120,3120,3120,1
|
|
20241121,113200,169435010,3100,3100,3100,3100,130
|
|
20241121,113100,169032010,3120,3120,3120,3120,0
|
|
20241121,113000,169032010,3120,3120,3120,3120,1
|
|
20241121,112900,169028890,3120,3100,3120,3100,2
|
|
20241121,112800,169022670,3125,3125,3125,3125,0
|
|
20241121,112700,169022670,3125,3125,3125,3125,0
|
|
20241121,112600,169022670,3125,3095,3125,3095,13
|
|
20241121,112500,168982255,3125,3125,3125,3125,0
|
|
20241121,112400,168982255,3125,3115,3125,3115,150
|
|
20241121,112300,168514060,3125,3125,3125,3125,0
|
|
20241121,112200,168514060,3125,3095,3125,3090,625
|
|
20241121,112100,166581090,3130,3130,3130,3130,0
|
|
20241121,112000,166581090,3130,3130,3130,3130,0
|
|
20241121,111900,166581090,3130,3120,3130,3095,12
|
|
20241121,111800,166543655,3100,3100,3100,3100,22
|
|
20241121,111700,166475455,3095,3095,3095,3095,0
|
|
20241121,111600,166475455,3095,3095,3095,3095,1
|
|
20241121,111500,166472360,3125,3100,3125,3095,1214
|
|
20241121,111400,162684155,3100,3100,3100,3100,0
|
|
20241121,111300,162684155,3100,3100,3100,3100,1
|
|
20241121,111200,162681055,3100,3125,3125,3100,270
|
|
20241121,111100,161843430,3100,3115,3115,3100,1400
|
|
20241121,111000,157492850,3115,3115,3115,3115,1
|
|
20241121,110900,157489735,3115,3115,3115,3115,1
|
|
20241121,110800,157486620,3150,3125,3150,3115,952
|
|
20241121,110700,154516355,3115,3125,3125,3115,943
|
|
20241121,110600,151576735,3130,3135,3135,3130,216
|
|
20241121,110500,150900220,3160,3160,3160,3160,1
|
|
20241121,110400,150897060,3135,3140,3140,3135,672
|
|
20241121,110300,148790275,3140,3160,3160,3140,2
|
|
20241121,110200,148783975,3135,3140,3140,3135,631
|
|
20241121,110100,146803900,3160,3160,3160,3160,0
|
|
20241121,110000,146803900,3160,3160,3160,3160,1
|
|
20241121,105900,146800740,3145,3145,3145,3145,0
|
|
20241121,105800,146800740,3145,3145,3145,3145,112
|
|
20241121,105700,146448500,3140,3140,3140,3140,0
|
|
20241121,105600,146448500,3140,3140,3140,3140,3
|
|
20241121,105500,146439080,3140,3140,3140,3140,180
|
|
20241121,105400,145873880,3150,3150,3150,3150,0
|
|
20241121,105300,145873880,3150,3150,3150,3150,74
|
|
20241121,105200,145640780,3150,3150,3150,3150,0
|
|
20241121,105100,145640780,3150,3150,3150,3150,4
|
|
20241121,105000,145628180,3150,3150,3150,3150,1
|
|
20241121,104900,145625030,3135,3135,3135,3135,2
|
|
20241121,104800,145618760,3155,3155,3155,3155,1
|
|
20241121,104700,145615605,3135,3135,3135,3135,101
|
|
20241121,104600,145298970,3140,3140,3140,3140,200
|
|
20241121,104500,144670970,3155,3155,3155,3155,1
|
|
20241121,104400,144667815,3140,3140,3140,3140,1
|
|
20241121,104300,144664675,3140,3140,3140,3140,0
|
|
20241121,104200,144664675,3140,3140,3140,3140,0
|
|
20241121,104100,144664675,3140,3140,3140,3140,0
|
|
20241121,104000,144664675,3140,3140,3140,3140,0
|
|
20241121,103900,144664675,3140,3140,3140,3140,1
|
|
20241121,103800,144661535,3160,3160,3160,3160,0
|
|
20241121,103700,144661535,3160,3160,3160,3160,0
|
|
20241121,103600,144661535,3160,3135,3160,3135,2
|
|
20241121,103500,144655240,3135,3135,3135,3135,8
|
|
20241121,103400,144630160,3140,3145,3145,3140,496
|
|
20241121,103300,143070285,3160,3160,3160,3160,0
|
|
20241121,103200,143070285,3160,3160,3160,3160,0
|
|
20241121,103100,143070285,3160,3160,3160,3160,0
|
|
20241121,103000,143070285,3160,3160,3160,3160,0
|
|
20241121,102900,143070285,3160,3160,3160,3160,500
|
|
20241121,102800,141490285,3150,3150,3150,3150,22
|
|
20241121,102700,141420985,3145,3145,3145,3145,30
|
|
20241121,102600,141326635,3145,3145,3145,3145,1
|
|
20241121,102500,141323490,3160,3160,3160,3160,0
|
|
20241121,102400,141323490,3160,3160,3160,3160,0
|
|
20241121,102300,141323490,3160,3160,3160,3160,0
|
|
20241121,102200,141323490,3160,3160,3160,3160,0
|
|
20241121,102100,141323490,3160,3155,3160,3155,2
|
|
20241121,102000,141317175,3145,3145,3145,3145,0
|
|
20241121,101900,141317175,3145,3145,3145,3145,1
|
|
20241121,101800,141314030,3155,3155,3155,3155,17
|
|
20241121,101700,141260395,3160,3160,3160,3160,0
|
|
20241121,101600,141260395,3160,3145,3160,3145,10
|
|
20241121,101500,141228860,3155,3155,3155,3155,1
|
|
20241121,101400,141225705,3145,3150,3150,3145,20
|
|
20241121,101300,141162755,3150,3150,3150,3150,1
|
|
20241121,101200,141159605,3150,3150,3150,3150,0
|
|
20241121,101100,141159605,3150,3150,3150,3150,0
|
|
20241121,101000,141159605,3150,3150,3150,3150,1
|
|
20241121,100900,141156455,3150,3165,3165,3150,646
|
|
20241121,100800,139115025,3165,3180,3180,3165,1119
|
|
20241121,100700,135571935,3180,3180,3180,3180,1
|
|
20241121,100600,135568755,3160,3160,3160,3160,1
|
|
20241121,100500,135565595,3190,3180,3190,3180,516
|
|
20241121,100400,133922530,3185,3165,3185,3155,223
|
|
20241121,100300,133216855,3170,3170,3170,3170,1
|
|
20241121,100200,133213685,3170,3175,3175,3170,91
|
|
20241121,100100,132925165,3200,3195,3205,3165,4266
|
|
20241121,100000,119276585,3200,3195,3200,3195,38
|
|
20241121,095900,119155035,3200,3165,3200,3165,187
|
|
20241121,095800,118558795,3175,3160,3175,3160,1165
|
|
20241121,095700,114875230,3165,3150,3165,3150,838
|
|
20241121,095600,112228090,3145,3125,3145,3125,1002
|
|
20241121,095500,109077250,3125,3130,3130,3125,15
|
|
20241121,095400,109030370,3160,3115,3160,3115,186
|
|
20241121,095300,108444240,3115,3115,3115,3115,1
|
|
20241121,095200,108441125,3140,3135,3140,3135,399
|
|
20241121,095100,107188270,3135,3130,3135,3130,505
|
|
20241121,095000,105605870,3130,3130,3130,3130,28
|
|
20241121,094900,105518230,3110,3115,3130,3110,111
|
|
20241121,094800,105171630,3125,3125,3125,3125,0
|
|
20241121,094700,105171630,3125,3125,3125,3125,0
|
|
20241121,094600,105171630,3125,3105,3125,3105,345
|
|
20241121,094500,104095540,3105,3105,3105,3105,77
|
|
20241121,094400,103856455,3100,3105,3105,3100,11
|
|
20241121,094300,103822305,3105,3105,3105,3105,0
|
|
20241121,094200,103822305,3105,3090,3105,3090,2666
|
|
20241121,094100,95561230,3080,3080,3080,3080,0
|
|
20241121,094000,95561230,3080,3080,3080,3080,0
|
|
20241121,093900,95561230,3080,3090,3090,3080,11
|
|
20241121,093800,95527250,3090,3080,3090,3080,1431
|
|
20241121,093700,91113275,3080,3080,3080,3080,152
|
|
20241121,093600,90645115,3075,3070,3075,3070,322
|
|
20241121,093500,89654970,3065,3060,3065,3060,387
|
|
20241121,093400,88468840,3055,3055,3055,3055,3
|
|
20241121,093300,88459675,3050,3050,3050,3050,0
|
|
20241121,093200,88459675,3050,3055,3055,3050,1600
|
|
20241121,093100,83574720,3060,3060,3060,3060,0
|
|
20241121,093000,83574720,3060,3060,3060,3060,0
|
|
20241121,092900,83574720,3060,3050,3060,3050,502
|
|
20241121,092800,82042355,3055,3060,3060,3055,65
|
|
20241121,092700,81843730,3060,3060,3060,3060,0
|
|
20241121,092600,81843730,3060,3040,3060,3040,113
|
|
20241121,092500,81498100,3050,3050,3050,3050,0
|
|
20241121,092400,81498100,3050,3045,3050,3030,5860
|
|
20241121,092300,63689560,3045,3065,3065,3045,44
|
|
20241121,092200,63554720,3045,3055,3055,3045,801
|
|
20241121,092100,61112665,3040,3050,3050,3040,3770
|
|
20241121,092000,49622345,3050,3080,3080,3050,2627
|
|
20241121,091900,41586995,3065,3065,3065,3065,1
|
|
20241121,091800,41583930,3080,3080,3080,3080,0
|
|
20241121,091700,41583930,3080,3080,3080,3080,2
|
|
20241121,091600,41577770,3080,3060,3080,3060,2379
|
|
20241121,091500,34277770,3060,3060,3060,3060,653
|
|
20241121,091400,32279590,3075,3075,3075,3075,345
|
|
20241121,091300,31218715,3075,3075,3075,3075,1
|
|
20241121,091200,31215640,3075,3070,3075,3050,930
|
|
20241121,091100,28370970,3050,3055,3055,3050,450
|
|
20241121,091000,26996970,3050,3060,3060,3050,2574
|
|
20241121,090900,19124270,3070,3070,3070,3070,1
|
|
20241121,090800,19121200,3075,3075,3075,3075,50
|
|
20241121,090700,18967450,3060,3075,3075,3060,1003
|
|
20241121,090600,15895460,3080,3070,3080,3060,291
|
|
20241121,090500,15001990,3060,3070,3070,3060,609
|
|
20241121,090400,13135685,3075,3085,3085,3075,38
|
|
20241121,090300,13018740,3080,3065,3080,3065,605
|
|
20241121,090200,11163710,3070,3075,3075,3070,628
|
|
20241121,090100,9235080,3080,3100,3100,3080,1180
|
|
20241121,090000,5588500,3100,3105,3105,3100,1800
|