585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184200,680881955,3655,3655,3655,3655,2590
|
|
20241121,184100,680881955,3655,3655,3655,3655,0
|
|
20241121,184000,680881955,3655,3655,3655,3655,0
|
|
20241121,183900,680881955,3655,3655,3655,3655,0
|
|
20241121,183800,680881955,3655,3655,3655,3655,0
|
|
20241121,183700,680881955,3655,3655,3655,3655,0
|
|
20241121,183600,680881955,3655,3655,3655,3655,0
|
|
20241121,183500,680881955,3655,3655,3655,3655,0
|
|
20241121,183400,680881955,3655,3655,3655,3655,0
|
|
20241121,183300,680881955,3655,3655,3655,3655,0
|
|
20241121,183200,680881955,3655,3655,3655,3655,0
|
|
20241121,183100,680881955,3655,3655,3655,3655,0
|
|
20241121,183000,680881955,3655,3655,3655,3655,0
|
|
20241121,182900,680881955,3655,3655,3655,3655,0
|
|
20241121,182800,680881955,3655,3655,3655,3655,0
|
|
20241121,182700,680881955,3655,3655,3655,3655,0
|
|
20241121,182600,680881955,3655,3655,3655,3655,0
|
|
20241121,182500,680881955,3655,3655,3655,3655,0
|
|
20241121,182400,680881955,3655,3655,3655,3655,0
|
|
20241121,182300,680881955,3655,3655,3655,3655,0
|
|
20241121,182200,680881955,3655,3655,3655,3655,0
|
|
20241121,182100,680881955,3655,3655,3655,3655,0
|
|
20241121,182000,680881955,3655,3655,3655,3655,0
|
|
20241121,181900,680881955,3655,3655,3655,3655,0
|
|
20241121,181800,680881955,3655,3655,3655,3655,0
|
|
20241121,181700,680881955,3655,3655,3655,3655,0
|
|
20241121,181600,680881955,3655,3655,3655,3655,0
|
|
20241121,181500,680881955,3655,3655,3655,3655,0
|
|
20241121,181400,680881955,3655,3655,3655,3655,0
|
|
20241121,181300,680881955,3655,3655,3655,3655,0
|
|
20241121,181200,680881955,3655,3655,3655,3655,2590
|
|
20241121,181100,680881955,3655,3655,3655,3655,0
|
|
20241121,181000,680881955,3655,3655,3655,3655,0
|
|
20241121,180900,680881955,3655,3655,3655,3655,0
|
|
20241121,180800,680881955,3655,3655,3655,3655,0
|
|
20241121,180700,680881955,3655,3655,3655,3655,0
|
|
20241121,180600,680881955,3655,3655,3655,3655,0
|
|
20241121,180500,680881955,3655,3655,3655,3655,0
|
|
20241121,180400,680881955,3655,3655,3655,3655,0
|
|
20241121,180300,680881955,3655,3655,3655,3655,0
|
|
20241121,180200,680881955,3655,3655,3655,3655,0
|
|
20241121,180100,680881955,3655,3655,3655,3655,0
|
|
20241121,180000,680881955,3655,3655,3655,3655,0
|
|
20241121,175900,680881955,3655,3655,3655,3655,0
|
|
20241121,175800,680881955,3655,3655,3655,3655,0
|
|
20241121,175700,680881955,3655,3655,3655,3655,0
|
|
20241121,175600,680881955,3655,3655,3655,3655,0
|
|
20241121,175500,680881955,3655,3655,3655,3655,0
|
|
20241121,175400,680881955,3655,3655,3655,3655,0
|
|
20241121,175300,680881955,3655,3655,3655,3655,0
|
|
20241121,175200,680881955,3655,3655,3655,3655,0
|
|
20241121,175100,680881955,3655,3655,3655,3655,0
|
|
20241121,175000,680881955,3655,3655,3655,3655,0
|
|
20241121,174900,680881955,3655,3655,3655,3655,0
|
|
20241121,174800,680881955,3655,3655,3655,3655,0
|
|
20241121,174700,680881955,3655,3655,3655,3655,0
|
|
20241121,174600,680881955,3655,3655,3655,3655,0
|
|
20241121,174500,680881955,3655,3655,3655,3655,0
|
|
20241121,174400,680881955,3655,3655,3655,3655,0
|
|
20241121,174300,680881955,3655,3655,3655,3655,0
|
|
20241121,174200,680881955,3655,3655,3655,3655,2590
|
|
20241121,174100,680881955,3655,3655,3655,3655,0
|
|
20241121,174000,680881955,3655,3655,3655,3655,0
|
|
20241121,173900,680881955,3655,3655,3655,3655,0
|
|
20241121,173800,680881955,3655,3655,3655,3655,0
|
|
20241121,173700,680881955,3655,3655,3655,3655,0
|
|
20241121,173600,680881955,3655,3655,3655,3655,0
|
|
20241121,173500,680881955,3655,3655,3655,3655,0
|
|
20241121,173400,680881955,3655,3655,3655,3655,0
|
|
20241121,173300,680881955,3655,3655,3655,3655,0
|
|
20241121,173200,680881955,3655,3655,3655,3655,0
|
|
20241121,173100,680881955,3655,3655,3655,3655,0
|
|
20241121,173000,680881955,3655,3655,3655,3655,0
|
|
20241121,172900,680881955,3655,3655,3655,3655,0
|
|
20241121,172800,680881955,3655,3655,3655,3655,0
|
|
20241121,172700,680881955,3655,3655,3655,3655,0
|
|
20241121,172600,680881955,3655,3655,3655,3655,0
|
|
20241121,172500,680881955,3655,3655,3655,3655,0
|
|
20241121,172400,680881955,3655,3655,3655,3655,0
|
|
20241121,172300,680881955,3655,3655,3655,3655,0
|
|
20241121,172200,680881955,3655,3655,3655,3655,0
|
|
20241121,172100,680881955,3655,3655,3655,3655,0
|
|
20241121,172000,680881955,3655,3655,3655,3655,0
|
|
20241121,171900,680881955,3655,3655,3655,3655,0
|
|
20241121,171800,680881955,3655,3655,3655,3655,0
|
|
20241121,171700,680881955,3655,3655,3655,3655,0
|
|
20241121,171600,680881955,3655,3655,3655,3655,0
|
|
20241121,171500,680881955,3655,3655,3655,3655,0
|
|
20241121,171400,680881955,3655,3655,3655,3655,0
|
|
20241121,171300,680881955,3655,3655,3655,3655,0
|
|
20241121,171200,680881955,3655,3655,3655,3655,2590
|
|
20241121,171100,680881955,3655,3655,3655,3655,0
|
|
20241121,171000,680881955,3655,3655,3655,3655,0
|
|
20241121,170900,680881955,3655,3655,3655,3655,0
|
|
20241121,170800,680881955,3655,3655,3655,3655,0
|
|
20241121,170700,680881955,3655,3655,3655,3655,0
|
|
20241121,170600,680881955,3655,3655,3655,3655,0
|
|
20241121,170500,680881955,3655,3655,3655,3655,0
|
|
20241121,170400,680881955,3655,3655,3655,3655,0
|
|
20241121,170300,680881955,3655,3655,3655,3655,0
|
|
20241121,170200,680881955,3655,3655,3655,3655,0
|
|
20241121,170100,680881955,3655,3655,3655,3655,0
|
|
20241121,170000,680881955,3655,3655,3655,3655,0
|
|
20241121,165900,680881955,3655,3655,3655,3655,0
|
|
20241121,165800,680881955,3655,3655,3655,3655,0
|
|
20241121,165700,680881955,3655,3655,3655,3655,0
|
|
20241121,165600,680881955,3655,3655,3655,3655,0
|
|
20241121,165500,680881955,3655,3655,3655,3655,0
|
|
20241121,165400,680881955,3655,3655,3655,3655,0
|
|
20241121,165300,680881955,3655,3655,3655,3655,0
|
|
20241121,165200,680881955,3655,3655,3655,3655,0
|
|
20241121,165100,680881955,3655,3655,3655,3655,0
|
|
20241121,165000,680881955,3655,3655,3655,3655,0
|
|
20241121,164900,680881955,3655,3655,3655,3655,0
|
|
20241121,164800,680881955,3655,3655,3655,3655,0
|
|
20241121,164700,680881955,3655,3655,3655,3655,0
|
|
20241121,164600,680881955,3655,3655,3655,3655,0
|
|
20241121,164500,680881955,3655,3655,3655,3655,0
|
|
20241121,164400,680881955,3655,3655,3655,3655,0
|
|
20241121,164300,680881955,3655,3655,3655,3655,0
|
|
20241121,164200,680881955,3655,3655,3655,3655,2590
|
|
20241121,164100,680881955,3655,3655,3655,3655,0
|
|
20241121,164000,680881955,3655,3655,3655,3655,0
|
|
20241121,163900,680881955,3655,3655,3655,3655,0
|
|
20241121,163800,680881955,3655,3655,3655,3655,0
|
|
20241121,163700,680881955,3655,3655,3655,3655,0
|
|
20241121,163600,680881955,3655,3655,3655,3655,0
|
|
20241121,163500,680881955,3655,3655,3655,3655,0
|
|
20241121,163400,680881955,3655,3655,3655,3655,0
|
|
20241121,163300,680881955,3655,3655,3655,3655,0
|
|
20241121,163200,680881955,3655,3655,3655,3655,0
|
|
20241121,163100,680881955,3655,3655,3655,3655,0
|
|
20241121,163000,680881955,3655,3655,3655,3655,0
|
|
20241121,162900,680881955,3655,3655,3655,3655,0
|
|
20241121,162800,680881955,3655,3655,3655,3655,0
|
|
20241121,162700,680881955,3655,3655,3655,3655,0
|
|
20241121,162600,680881955,3655,3655,3655,3655,0
|
|
20241121,162500,680881955,3655,3655,3655,3655,0
|
|
20241121,162400,680881955,3655,3655,3655,3655,0
|
|
20241121,162300,680881955,3655,3655,3655,3655,0
|
|
20241121,162200,680881955,3655,3655,3655,3655,0
|
|
20241121,162100,680881955,3655,3655,3655,3655,0
|
|
20241121,162000,680881955,3655,3655,3655,3655,0
|
|
20241121,161900,680881955,3655,3655,3655,3655,0
|
|
20241121,161800,680881955,3655,3655,3655,3655,0
|
|
20241121,161700,680881955,3655,3655,3655,3655,0
|
|
20241121,161600,680881955,3655,3655,3655,3655,0
|
|
20241121,161500,680881955,3655,3655,3655,3655,0
|
|
20241121,161400,680881955,3655,3655,3655,3655,0
|
|
20241121,161300,680881955,3655,3655,3655,3655,0
|
|
20241121,161200,680881955,3655,3655,3655,3655,2590
|
|
20241121,161100,680881955,3655,3655,3655,3655,0
|
|
20241121,161000,680881955,3655,3655,3655,3655,0
|
|
20241121,160900,680881955,3655,3655,3655,3655,0
|
|
20241121,160800,680881955,3655,3655,3655,3655,0
|
|
20241121,160700,680881955,3655,3655,3655,3655,0
|
|
20241121,160600,680881955,3655,3655,3655,3655,0
|
|
20241121,160500,680881955,3655,3655,3655,3655,0
|
|
20241121,160400,680881955,3655,3655,3655,3655,0
|
|
20241121,160300,680881955,3655,3655,3655,3655,0
|
|
20241121,160200,680881955,3655,3655,3655,3655,0
|
|
20241121,160100,680881955,3655,3655,3655,3655,0
|
|
20241121,160000,680881955,3655,3655,3655,3655,0
|
|
20241121,155900,680881955,3655,3655,3655,3655,0
|
|
20241121,155800,680881955,3655,3655,3655,3655,0
|
|
20241121,155700,680881955,3655,3655,3655,3655,0
|
|
20241121,155600,680881955,3655,3655,3655,3655,0
|
|
20241121,155500,680881955,3655,3655,3655,3655,0
|
|
20241121,155400,680881955,3655,3655,3655,3655,0
|
|
20241121,155300,680881955,3655,3655,3655,3655,0
|
|
20241121,155200,680881955,3655,3655,3655,3655,0
|
|
20241121,155100,680881955,3655,3655,3655,3655,0
|
|
20241121,155000,680881955,3655,3655,3655,3655,0
|
|
20241121,154900,680881955,3655,3655,3655,3655,0
|
|
20241121,154800,680881955,3655,3655,3655,3655,0
|
|
20241121,154700,680881955,3655,3655,3655,3655,0
|
|
20241121,154600,680881955,3655,3655,3655,3655,0
|
|
20241121,154500,680881955,3655,3655,3655,3655,0
|
|
20241121,154400,680881955,3655,3655,3655,3655,0
|
|
20241121,154300,680881955,3655,3655,3655,3655,0
|
|
20241121,154200,680881955,3655,3655,3655,3655,2590
|
|
20241121,154100,680881955,3655,3655,3655,3655,0
|
|
20241121,154000,680881955,3655,3655,3655,3655,0
|
|
20241121,153900,680881955,3655,3655,3655,3655,0
|
|
20241121,153800,680881955,3655,3655,3655,3655,0
|
|
20241121,153700,680881955,3655,3655,3655,3655,0
|
|
20241121,153600,680881955,3655,3655,3655,3655,0
|
|
20241121,153500,680881955,3655,3655,3655,3655,0
|
|
20241121,153400,680881955,3655,3655,3655,3655,0
|
|
20241121,153300,680881955,3655,3655,3655,3655,0
|
|
20241121,153200,680881955,3655,3655,3655,3655,0
|
|
20241121,153100,680881955,3655,3655,3655,3655,0
|
|
20241121,153000,680881955,3655,3655,3655,3655,2590
|
|
20241121,152900,671415505,3650,3650,3650,3650,0
|
|
20241121,152800,671415505,3650,3650,3650,3650,0
|
|
20241121,152700,671415505,3650,3650,3650,3650,0
|
|
20241121,152600,671415505,3650,3650,3650,3650,0
|
|
20241121,152500,671415505,3650,3650,3650,3650,0
|
|
20241121,152400,671415505,3650,3650,3650,3650,0
|
|
20241121,152300,671415505,3650,3650,3650,3650,0
|
|
20241121,152200,671415505,3650,3650,3650,3650,0
|
|
20241121,152100,671415505,3650,3650,3650,3650,0
|
|
20241121,152000,671415505,3650,3650,3650,3650,0
|
|
20241121,151900,671415505,3650,3665,3665,3650,101
|
|
20241121,151800,671046015,3650,3650,3665,3650,152
|
|
20241121,151700,670491200,3665,3665,3665,3665,150
|
|
20241121,151600,669941450,3665,3665,3665,3665,100
|
|
20241121,151500,669574950,3665,3665,3665,3665,250
|
|
20241121,151400,668658700,3665,3660,3665,3660,6600
|
|
20241121,151300,644501740,3650,3660,3660,3650,112
|
|
20241121,151200,644091870,3660,3660,3660,3660,0
|
|
20241121,151100,644091870,3660,3660,3660,3660,100
|
|
20241121,151000,643725870,3660,3645,3660,3640,1083
|
|
20241121,150900,639778435,3640,3640,3640,3640,100
|
|
20241121,150800,639414435,3640,3645,3645,3640,104
|
|
20241121,150700,639035850,3645,3645,3645,3645,1333
|
|
20241121,150600,634177065,3645,3645,3645,3645,0
|
|
20241121,150500,634177065,3645,3645,3645,3645,0
|
|
20241121,150400,634177065,3645,3650,3650,3645,2502
|
|
20241121,150300,625057270,3645,3645,3645,3645,1
|
|
20241121,150200,625053625,3645,3650,3650,3645,248
|
|
20241121,150100,624148500,3655,3655,3655,3650,2034
|
|
20241121,150000,616714255,3655,3655,3655,3650,193
|
|
20241121,145900,616009445,3655,3650,3655,3650,1027
|
|
20241121,145800,612260885,3650,3650,3650,3650,28
|
|
20241121,145700,612158685,3650,3650,3650,3650,0
|
|
20241121,145600,612158685,3650,3655,3655,3650,591
|
|
20241121,145500,610001530,3655,3655,3655,3655,0
|
|
20241121,145400,610001530,3655,3655,3655,3655,0
|
|
20241121,145300,610001530,3655,3655,3655,3655,146
|
|
20241121,145200,609467900,3650,3650,3650,3650,0
|
|
20241121,145100,609467900,3650,3650,3650,3650,8
|
|
20241121,145000,609438700,3650,3650,3650,3650,488
|
|
20241121,144900,607657500,3655,3655,3655,3655,1
|
|
20241121,144800,607653845,3650,3645,3650,3645,39
|
|
20241121,144700,607511500,3655,3655,3655,3655,200
|
|
20241121,144600,606780500,3645,3655,3655,3645,76
|
|
20241121,144500,606502870,3655,3655,3655,3655,1
|
|
20241121,144400,606499215,3645,3645,3645,3645,0
|
|
20241121,144300,606499215,3645,3645,3645,3645,500
|
|
20241121,144200,604676715,3645,3645,3645,3645,10
|
|
20241121,144100,604640265,3645,3645,3645,3645,30
|
|
20241121,144000,604530915,3645,3650,3650,3645,460
|
|
20241121,143900,602854210,3645,3645,3645,3645,523
|
|
20241121,143800,600947875,3645,3650,3650,3645,9
|
|
20241121,143700,600915045,3655,3655,3655,3655,1
|
|
20241121,143600,600911390,3655,3655,3655,3655,20
|
|
20241121,143500,600838290,3655,3650,3655,3650,428
|
|
20241121,143400,599274090,3650,3650,3650,3650,638
|
|
20241121,143300,596945390,3650,3655,3655,3650,435
|
|
20241121,143200,595357280,3655,3655,3655,3655,3
|
|
20241121,143100,595346315,3655,3655,3655,3655,14
|
|
20241121,143000,595295145,3645,3645,3645,3645,0
|
|
20241121,142900,595295145,3645,3650,3650,3645,795
|
|
20241121,142800,592395940,3655,3655,3655,3655,2
|
|
20241121,142700,592388630,3655,3655,3655,3655,21
|
|
20241121,142600,592311875,3655,3655,3655,3655,2
|
|
20241121,142500,592304565,3655,3655,3655,3655,0
|
|
20241121,142400,592304565,3655,3655,3655,3655,1
|
|
20241121,142300,592300910,3650,3650,3650,3650,0
|
|
20241121,142200,592300910,3650,3650,3650,3650,18
|
|
20241121,142100,592235210,3650,3650,3650,3650,302
|
|
20241121,142000,591132910,3645,3645,3645,3645,0
|
|
20241121,141900,591132910,3645,3645,3645,3645,150
|
|
20241121,141800,590586160,3645,3645,3645,3645,1
|
|
20241121,141700,590582515,3650,3650,3650,3650,1
|
|
20241121,141600,590578865,3650,3650,3650,3650,0
|
|
20241121,141500,590578865,3650,3650,3650,3650,16
|
|
20241121,141400,590520465,3650,3650,3650,3650,2
|
|
20241121,141300,590513165,3645,3645,3645,3645,91
|
|
20241121,141200,590181470,3640,3640,3640,3640,0
|
|
20241121,141100,590181470,3640,3640,3640,3640,0
|
|
20241121,141000,590181470,3640,3640,3640,3640,0
|
|
20241121,140900,590181470,3640,3645,3645,3640,39
|
|
20241121,140800,590039505,3655,3655,3655,3655,0
|
|
20241121,140700,590039505,3655,3655,3655,3655,0
|
|
20241121,140600,590039505,3655,3645,3655,3645,401
|
|
20241121,140500,588575655,3650,3655,3655,3650,8
|
|
20241121,140400,588546420,3655,3650,3655,3650,400
|
|
20241121,140300,587084520,3645,3645,3645,3645,1
|
|
20241121,140200,587080875,3645,3645,3645,3645,0
|
|
20241121,140100,587080875,3645,3645,3645,3645,0
|
|
20241121,140000,587080875,3645,3645,3645,3645,41
|
|
20241121,135900,586931430,3645,3645,3645,3645,811
|
|
20241121,135800,583975335,3655,3655,3655,3655,5
|
|
20241121,135700,583957060,3640,3640,3640,3640,4
|
|
20241121,135600,583942500,3645,3650,3650,3645,1998
|
|
20241121,135500,576659740,3645,3650,3650,3645,2
|
|
20241121,135400,576652445,3645,3645,3645,3645,0
|
|
20241121,135300,576652445,3645,3645,3645,3645,6
|
|
20241121,135200,576630575,3645,3650,3650,3645,201
|
|
20241121,135100,575897920,3645,3645,3645,3645,0
|
|
20241121,135000,575897920,3645,3645,3645,3645,6
|
|
20241121,134900,575876050,3645,3650,3650,3645,1049
|
|
20241121,134800,572047375,3650,3650,3650,3650,79
|
|
20241121,134700,571759025,3650,3650,3650,3650,0
|
|
20241121,134600,571759025,3650,3655,3655,3650,6
|
|
20241121,134500,571737120,3650,3650,3650,3650,15
|
|
20241121,134400,571682370,3670,3650,3670,3650,50
|
|
20241121,134300,571499835,3650,3655,3655,3650,22
|
|
20241121,134200,571419435,3650,3655,3655,3650,34
|
|
20241121,134100,571295205,3655,3655,3655,3655,0
|
|
20241121,134000,571295205,3655,3655,3655,3655,128
|
|
20241121,133900,570827365,3655,3670,3670,3655,45
|
|
20241121,133800,570662795,3655,3655,3655,3655,100
|
|
20241121,133700,570297295,3655,3670,3670,3655,21
|
|
20241121,133600,570220510,3655,3660,3670,3655,730
|
|
20241121,133500,567543075,3650,3650,3650,3650,0
|
|
20241121,133400,567543075,3650,3650,3650,3650,258
|
|
20241121,133300,566601375,3655,3650,3655,3650,8
|
|
20241121,133200,566572165,3655,3655,3655,3655,1
|
|
20241121,133100,566568510,3650,3650,3650,3650,14
|
|
20241121,133000,566517410,3655,3660,3660,3655,569
|
|
20241121,132900,564437710,3655,3655,3655,3655,40
|
|
20241121,132800,564291510,3660,3660,3660,3660,1
|
|
20241121,132700,564287850,3655,3660,3660,3655,30
|
|
20241121,132600,564178100,3660,3660,3660,3655,86
|
|
20241121,132500,563863755,3655,3655,3655,3655,22
|
|
20241121,132400,563783345,3645,3645,3645,3645,0
|
|
20241121,132300,563783345,3645,3645,3645,3645,0
|
|
20241121,132200,563783345,3645,3645,3645,3645,500
|
|
20241121,132100,561960845,3645,3645,3645,3645,0
|
|
20241121,132000,561960845,3645,3650,3655,3645,1010
|
|
20241121,131900,558272780,3650,3650,3650,3650,11
|
|
20241121,131800,558232630,3650,3655,3655,3650,4
|
|
20241121,131700,558218025,3655,3655,3655,3655,7
|
|
20241121,131600,558192440,3660,3660,3660,3660,1
|
|
20241121,131500,558188780,3660,3660,3660,3660,0
|
|
20241121,131400,558188780,3660,3660,3660,3660,1
|
|
20241121,131300,558185120,3650,3650,3650,3650,0
|
|
20241121,131200,558185120,3650,3655,3655,3650,20
|
|
20241121,131100,558112030,3655,3655,3655,3655,200
|
|
20241121,131000,557381030,3655,3655,3655,3655,16
|
|
20241121,130900,557322550,3665,3665,3665,3665,0
|
|
20241121,130800,557322550,3665,3665,3665,3665,53
|
|
20241121,130700,557128305,3665,3665,3665,3665,0
|
|
20241121,130600,557128305,3665,3665,3665,3665,1468
|
|
20241121,130500,551748085,3670,3670,3670,3670,3
|
|
20241121,130400,551737075,3660,3660,3665,3660,558
|
|
20241121,130300,549694790,3660,3665,3670,3660,1009
|
|
20241121,130200,545993860,3670,3665,3670,3660,105
|
|
20241121,130100,545608555,3665,3665,3665,3665,385
|
|
20241121,130000,544197530,3650,3650,3650,3650,0
|
|
20241121,125900,544197530,3650,3655,3655,3650,52
|
|
20241121,125800,544007490,3655,3665,3665,3655,304
|
|
20241121,125700,542894850,3655,3670,3670,3655,116
|
|
20241121,125600,542470855,3655,3655,3655,3655,5
|
|
20241121,125500,542452580,3655,3655,3655,3655,30
|
|
20241121,125400,542342930,3655,3655,3655,3655,1
|
|
20241121,125300,542339275,3650,3660,3660,3650,440
|
|
20241121,125200,540728935,3660,3660,3660,3660,0
|
|
20241121,125100,540728935,3660,3660,3660,3660,0
|
|
20241121,125000,540728935,3660,3660,3660,3660,136
|
|
20241121,124900,540231175,3655,3655,3655,3655,1
|
|
20241121,124800,540227520,3655,3680,3680,3655,75
|
|
20241121,124700,539953370,3650,3670,3675,3650,3223
|
|
20241121,124600,528114345,3665,3650,3665,3645,514
|
|
20241121,124500,526231985,3640,3640,3640,3640,0
|
|
20241121,124400,526231985,3640,3650,3655,3640,219
|
|
20241121,124300,525431795,3645,3650,3650,3645,7
|
|
20241121,124200,525406260,3650,3650,3655,3650,466
|
|
20241121,124100,523705345,3650,3650,3650,3650,34
|
|
20241121,124000,523581245,3655,3655,3655,3655,0
|
|
20241121,123900,523581245,3655,3655,3655,3655,18
|
|
20241121,123800,523515455,3650,3655,3655,3650,410
|
|
20241121,123700,522018855,3635,3650,3650,3635,1852
|
|
20241121,123600,515273900,3650,3655,3655,3650,445
|
|
20241121,123500,513647440,3655,3660,3660,3655,2
|
|
20241121,123400,513640125,3655,3655,3655,3655,1
|
|
20241121,123300,513636470,3655,3655,3655,3655,0
|
|
20241121,123200,513636470,3655,3660,3660,3655,39
|
|
20241121,123100,513493920,3655,3670,3670,3655,129
|
|
20241121,123000,513020520,3650,3640,3670,3640,5050
|
|
20241121,122900,494500150,3655,3650,3655,3645,1102
|
|
20241121,122800,490474330,3645,3645,3645,3645,0
|
|
20241121,122700,490474330,3645,3650,3650,3645,2
|
|
20241121,122600,490467035,3645,3645,3645,3645,29
|
|
20241121,122500,490361330,3645,3645,3645,3645,50
|
|
20241121,122400,490179080,3645,3655,3655,3645,52
|
|
20241121,122300,489989040,3655,3655,3655,3655,55
|
|
20241121,122200,489788015,3655,3655,3655,3655,1
|
|
20241121,122100,489784360,3635,3635,3635,3635,0
|
|
20241121,122000,489784360,3635,3635,3635,3635,0
|
|
20241121,121900,489784360,3635,3640,3640,3635,57
|
|
20241121,121800,489576915,3635,3635,3635,3635,0
|
|
20241121,121700,489576915,3635,3635,3635,3635,4
|
|
20241121,121600,489562375,3635,3645,3645,3635,75
|
|
20241121,121500,489289315,3645,3645,3645,3645,0
|
|
20241121,121400,489289315,3645,3640,3645,3635,810
|
|
20241121,121300,486339260,3635,3635,3635,3635,0
|
|
20241121,121200,486339260,3635,3635,3635,3635,0
|
|
20241121,121100,486339260,3635,3640,3640,3635,731
|
|
20241121,121000,483680765,3640,3645,3645,3640,3
|
|
20241121,120900,483669835,3640,3640,3640,3640,1
|
|
20241121,120800,483666195,3645,3635,3645,3635,111
|
|
20241121,120700,483261900,3635,3635,3635,3635,23
|
|
20241121,120600,483178295,3640,3640,3640,3640,11
|
|
20241121,120500,483138255,3640,3640,3640,3640,35
|
|
20241121,120400,483010855,3635,3635,3635,3635,1
|
|
20241121,120300,483007220,3640,3640,3640,3640,1
|
|
20241121,120200,483003580,3645,3645,3645,3645,0
|
|
20241121,120100,483003580,3645,3645,3645,3645,0
|
|
20241121,120000,483003580,3645,3645,3645,3645,2
|
|
20241121,115900,482996290,3645,3645,3645,3645,0
|
|
20241121,115800,482996290,3645,3645,3645,3645,0
|
|
20241121,115700,482996290,3645,3635,3645,3635,3
|
|
20241121,115600,482985375,3640,3640,3640,3640,10
|
|
20241121,115500,482948975,3635,3635,3635,3635,1001
|
|
20241121,115400,479310340,3635,3635,3640,3635,40
|
|
20241121,115300,479164935,3640,3640,3640,3640,0
|
|
20241121,115200,479164935,3640,3640,3640,3640,594
|
|
20241121,115100,477002775,3640,3645,3645,3640,7
|
|
20241121,115000,476977290,3645,3645,3645,3645,1
|
|
20241121,114900,476973645,3645,3645,3645,3645,1
|
|
20241121,114800,476970000,3645,3645,3645,3645,0
|
|
20241121,114700,476970000,3645,3645,3645,3645,2
|
|
20241121,114600,476962710,3650,3650,3650,3650,360
|
|
20241121,114500,475648710,3650,3650,3650,3650,9
|
|
20241121,114400,475615860,3650,3655,3660,3650,3
|
|
20241121,114300,475604895,3650,3650,3650,3650,528
|
|
20241121,114200,473677695,3650,3645,3650,3645,1415
|
|
20241121,114100,468520010,3645,3645,3645,3640,52
|
|
20241121,114000,468330720,3640,3640,3640,3640,10
|
|
20241121,113900,468294320,3645,3645,3645,3645,58
|
|
20241121,113800,468082910,3635,3645,3645,3635,348
|
|
20241121,113700,466816920,3645,3645,3645,3645,1
|
|
20241121,113600,466813275,3640,3640,3640,3640,161
|
|
20241121,113500,466227235,3640,3645,3645,3640,3
|
|
20241121,113400,466216305,3645,3645,3645,3645,0
|
|
20241121,113300,466216305,3645,3645,3645,3645,1
|
|
20241121,113200,466212660,3640,3640,3640,3640,0
|
|
20241121,113100,466212660,3640,3640,3640,3640,0
|
|
20241121,113000,466212660,3640,3640,3640,3640,2
|
|
20241121,112900,466205380,3645,3645,3645,3645,0
|
|
20241121,112800,466205380,3645,3645,3645,3645,0
|
|
20241121,112700,466205380,3645,3640,3645,3640,148
|
|
20241121,112600,465666420,3645,3645,3645,3645,0
|
|
20241121,112500,465666420,3645,3645,3645,3645,1
|
|
20241121,112400,465662775,3640,3640,3640,3640,0
|
|
20241121,112300,465662775,3640,3640,3640,3640,500
|
|
20241121,112200,463842775,3640,3640,3640,3640,0
|
|
20241121,112100,463842775,3640,3640,3640,3640,1020
|
|
20241121,112000,460129975,3645,3645,3645,3645,0
|
|
20241121,111900,460129975,3645,3645,3645,3645,2
|
|
20241121,111800,460122685,3645,3645,3645,3645,0
|
|
20241121,111700,460122685,3645,3645,3645,3645,0
|
|
20241121,111600,460122685,3645,3645,3645,3645,0
|
|
20241121,111500,460122685,3645,3640,3645,3640,111
|
|
20241121,111400,459718640,3640,3640,3640,3640,0
|
|
20241121,111300,459718640,3640,3640,3640,3640,262
|
|
20241121,111200,458764960,3640,3645,3645,3640,2
|
|
20241121,111100,458757675,3640,3640,3640,3640,0
|
|
20241121,111000,458757675,3640,3640,3640,3640,15
|
|
20241121,110900,458703075,3645,3640,3650,3640,403
|
|
20241121,110800,457233145,3650,3650,3650,3650,0
|
|
20241121,110700,457233145,3650,3645,3650,3645,2681
|
|
20241121,110600,447457080,3645,3645,3645,3640,1668
|
|
20241121,110500,441378120,3650,3650,3650,3650,0
|
|
20241121,110400,441378120,3650,3650,3650,3650,5
|
|
20241121,110300,441359870,3650,3650,3650,3650,146
|
|
20241121,110200,440826970,3645,3645,3645,3645,586
|
|
20241121,110100,438691000,3650,3650,3650,3650,0
|
|
20241121,110000,438691000,3650,3650,3650,3650,0
|
|
20241121,105900,438691000,3650,3650,3650,3650,1
|
|
20241121,105800,438687350,3650,3650,3650,3650,0
|
|
20241121,105700,438687350,3650,3650,3650,3650,299
|
|
20241121,105600,437596000,3645,3650,3650,3645,4
|
|
20241121,105500,437581410,3650,3650,3650,3650,0
|
|
20241121,105400,437581410,3650,3650,3650,3650,1702
|
|
20241121,105300,431369110,3650,3650,3655,3650,384
|
|
20241121,105200,429967505,3650,3655,3655,3650,140
|
|
20241121,105100,429456455,3650,3650,3650,3650,550
|
|
20241121,105000,427448955,3650,3655,3655,3650,16
|
|
20241121,104900,427390480,3655,3645,3655,3645,701
|
|
20241121,104800,424832760,3650,3645,3650,3645,445
|
|
20241121,104700,423209260,3650,3650,3650,3645,57
|
|
20241121,104600,423001460,3650,3650,3650,3650,1321
|
|
20241121,104500,418179810,3655,3655,3655,3655,6
|
|
20241121,104400,418157880,3660,3660,3660,3660,201
|
|
20241121,104300,417422220,3645,3650,3655,3645,2489
|
|
20241121,104200,408331620,3650,3650,3650,3650,433
|
|
20241121,104100,406751170,3650,3650,3650,3650,187
|
|
20241121,104000,406068620,3650,3650,3655,3650,222
|
|
20241121,103900,405258315,3655,3650,3655,3645,1330
|
|
20241121,103800,400410440,3650,3650,3655,3650,420
|
|
20241121,103700,398876940,3655,3650,3655,3650,5898
|
|
20241121,103600,377349090,3655,3660,3660,3655,471
|
|
20241121,103500,375626905,3660,3650,3660,3650,203
|
|
20241121,103400,374885925,3650,3660,3660,3650,1079
|
|
20241121,103300,370939775,3660,3660,3660,3655,1669
|
|
20241121,103200,364833370,3660,3660,3670,3660,5108
|
|
20241121,103100,346131655,3660,3660,3665,3660,1543
|
|
20241121,103000,340484075,3655,3650,3660,3650,230
|
|
20241121,102900,339643175,3650,3650,3650,3645,1254
|
|
20241121,102800,335067120,3650,3665,3675,3650,2640
|
|
20241121,102700,325420395,3660,3675,3675,3660,758
|
|
20241121,102600,322643275,3675,3675,3675,3675,818
|
|
20241121,102500,319637125,3675,3655,3675,3645,3760
|
|
20241121,102400,305852975,3660,3655,3665,3655,3518
|
|
20241121,102300,292988285,3655,3650,3655,3650,1555
|
|
20241121,102200,287312375,3650,3625,3650,3625,1726
|
|
20241121,102100,281031305,3625,3625,3635,3625,164
|
|
20241121,102000,280436795,3630,3625,3630,3615,4806
|
|
20241121,101900,263037410,3630,3625,3630,3625,530
|
|
20241121,101800,261116040,3625,3625,3625,3620,1372
|
|
20241121,101700,256146690,3630,3625,3630,3625,926
|
|
20241121,101600,252789785,3630,3625,3630,3625,352
|
|
20241121,101500,251513030,3620,3620,3620,3615,814
|
|
20241121,101400,248569365,3615,3610,3615,3605,1845
|
|
20241121,101300,241908570,3610,3610,3610,3610,5
|
|
20241121,101200,241890520,3610,3610,3610,3610,1374
|
|
20241121,101100,236930380,3610,3610,3610,3610,1
|
|
20241121,101000,236926770,3590,3590,3590,3590,20
|
|
20241121,100900,236854970,3610,3610,3610,3610,1
|
|
20241121,100800,236851360,3610,3610,3610,3610,5
|
|
20241121,100700,236833310,3610,3610,3615,3565,3148
|
|
20241121,100600,225478425,3610,3610,3610,3610,1
|
|
20241121,100500,225474815,3600,3590,3600,3590,349
|
|
20241121,100400,224219195,3590,3570,3590,3570,2271
|
|
20241121,100300,216082880,3565,3565,3565,3565,0
|
|
20241121,100200,216082880,3565,3565,3565,3565,0
|
|
20241121,100100,216082880,3565,3565,3570,3565,184
|
|
20241121,100000,215426145,3570,3570,3570,3570,0
|
|
20241121,095900,215426145,3570,3570,3570,3570,11
|
|
20241121,095800,215386875,3570,3570,3570,3570,973
|
|
20241121,095700,211913265,3570,3570,3570,3570,0
|
|
20241121,095600,211913265,3570,3575,3575,3570,619
|
|
20241121,095500,209703410,3575,3570,3575,3570,774
|
|
20241121,095400,206940225,3570,3575,3575,3570,190
|
|
20241121,095300,206261895,3575,3570,3575,3570,111
|
|
20241121,095200,205865275,3575,3575,3575,3575,5
|
|
20241121,095100,205847400,3575,3570,3575,3570,1004
|
|
20241121,095000,202260880,3575,3575,3575,3575,0
|
|
20241121,094900,202260880,3575,3575,3575,3575,1
|
|
20241121,094800,202257305,3570,3570,3570,3570,100
|
|
20241121,094700,201900305,3575,3570,3575,3570,902
|
|
20241121,094600,198680160,3575,3575,3575,3575,0
|
|
20241121,094500,198680160,3575,3585,3585,3575,104
|
|
20241121,094400,198308340,3585,3585,3585,3585,10
|
|
20241121,094300,198272490,3585,3585,3585,3585,10
|
|
20241121,094200,198236640,3575,3590,3590,3575,53
|
|
20241121,094100,198047005,3585,3585,3585,3585,1
|
|
20241121,094000,198043420,3585,3585,3585,3585,0
|
|
20241121,093900,198043420,3585,3565,3585,3565,818
|
|
20241121,093800,195119070,3565,3560,3565,3560,33
|
|
20241121,093700,195001575,3560,3560,3560,3560,284
|
|
20241121,093600,193990535,3585,3585,3585,3585,1
|
|
20241121,093500,193986950,3560,3565,3565,3560,300
|
|
20241121,093400,192918900,3560,3560,3560,3560,735
|
|
20241121,093300,190302300,3585,3565,3585,3560,3975
|
|
20241121,093200,176130920,3590,3590,3590,3590,10
|
|
20241121,093100,176095020,3590,3585,3590,3585,1021
|
|
20241121,093000,172434630,3580,3585,3585,3580,3
|
|
20241121,092900,172423880,3585,3590,3590,3570,141
|
|
20241121,092800,171919590,3580,3580,3580,3580,50
|
|
20241121,092700,171740590,3580,3580,3580,3580,0
|
|
20241121,092600,171740590,3580,3560,3580,3560,329
|
|
20241121,092500,170566750,3560,3560,3560,3560,1
|
|
20241121,092400,170563190,3540,3560,3560,3535,4250
|
|
20241121,092300,155509950,3570,3550,3570,3550,87
|
|
20241121,092200,155201065,3540,3550,3555,3530,3280
|
|
20241121,092100,143557835,3545,3580,3580,3545,5675
|
|
20241121,092000,123377180,3585,3580,3585,3580,100
|
|
20241121,091900,123018685,3595,3570,3595,3570,42
|
|
20241121,091800,122868720,3575,3570,3575,3570,271
|
|
20241121,091700,121901120,3605,3585,3605,3570,1791
|
|
20241121,091600,115482735,3585,3595,3610,3585,2058
|
|
20241121,091500,108101140,3610,3610,3620,3610,4
|
|
20241121,091400,108086685,3595,3620,3620,3595,20
|
|
20241121,091300,108014635,3620,3595,3620,3595,102
|
|
20241121,091200,107646920,3605,3590,3605,3590,1020
|
|
20241121,091100,103980185,3590,3595,3595,3590,3159
|
|
20241121,091000,92631490,3605,3600,3620,3600,1655
|
|
20241121,090900,86672450,3600,3615,3630,3600,1850
|
|
20241121,090800,80010910,3615,3610,3615,3605,4239
|
|
20241121,090700,64721050,3610,3615,3635,3610,1611
|
|
20241121,090600,58904490,3615,3620,3620,3615,1061
|
|
20241121,090500,55068875,3640,3640,3640,3615,102
|
|
20241121,090400,54698230,3640,3620,3640,3615,217
|
|
20241121,090300,53912500,3635,3620,3635,3610,2013
|
|
20241121,090200,46639630,3645,3630,3645,3630,6397
|
|
20241121,090100,23413845,3630,3615,3630,3610,3114
|
|
20241121,090000,12157020,3635,3600,3640,3600,3345
|