585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184200,410136220,3600,3600,3600,3600,3704
|
|
20241122,184100,410136220,3600,3600,3600,3600,0
|
|
20241122,184000,410136220,3600,3600,3600,3600,0
|
|
20241122,183900,410136220,3600,3600,3600,3600,0
|
|
20241122,183800,410136220,3600,3600,3600,3600,0
|
|
20241122,183700,410136220,3600,3600,3600,3600,0
|
|
20241122,183600,410136220,3600,3600,3600,3600,0
|
|
20241122,183500,410136220,3600,3600,3600,3600,0
|
|
20241122,183400,410136220,3600,3600,3600,3600,0
|
|
20241122,183300,410136220,3600,3600,3600,3600,0
|
|
20241122,183200,410136220,3600,3600,3600,3600,0
|
|
20241122,183100,410136220,3600,3600,3600,3600,0
|
|
20241122,183000,410136220,3600,3600,3600,3600,0
|
|
20241122,182900,410136220,3600,3600,3600,3600,0
|
|
20241122,182800,410136220,3600,3600,3600,3600,0
|
|
20241122,182700,410136220,3600,3600,3600,3600,0
|
|
20241122,182600,410136220,3600,3600,3600,3600,0
|
|
20241122,182500,410136220,3600,3600,3600,3600,0
|
|
20241122,182400,410136220,3600,3600,3600,3600,0
|
|
20241122,182300,410136220,3600,3600,3600,3600,0
|
|
20241122,182200,410136220,3600,3600,3600,3600,0
|
|
20241122,182100,410136220,3600,3600,3600,3600,0
|
|
20241122,182000,410136220,3600,3600,3600,3600,0
|
|
20241122,181900,410136220,3600,3600,3600,3600,0
|
|
20241122,181800,410136220,3600,3600,3600,3600,0
|
|
20241122,181700,410136220,3600,3600,3600,3600,0
|
|
20241122,181600,410136220,3600,3600,3600,3600,0
|
|
20241122,181500,410136220,3600,3600,3600,3600,0
|
|
20241122,181400,410136220,3600,3600,3600,3600,0
|
|
20241122,181300,410136220,3600,3600,3600,3600,0
|
|
20241122,181200,410136220,3600,3600,3600,3600,3704
|
|
20241122,181100,410136220,3600,3600,3600,3600,0
|
|
20241122,181000,410136220,3600,3600,3600,3600,0
|
|
20241122,180900,410136220,3600,3600,3600,3600,0
|
|
20241122,180800,410136220,3600,3600,3600,3600,0
|
|
20241122,180700,410136220,3600,3600,3600,3600,0
|
|
20241122,180600,410136220,3600,3600,3600,3600,0
|
|
20241122,180500,410136220,3600,3600,3600,3600,0
|
|
20241122,180400,410136220,3600,3600,3600,3600,0
|
|
20241122,180300,410136220,3600,3600,3600,3600,0
|
|
20241122,180200,410136220,3600,3600,3600,3600,0
|
|
20241122,180100,410136220,3600,3600,3600,3600,0
|
|
20241122,180000,410136220,3600,3600,3600,3600,0
|
|
20241122,175900,410136220,3600,3600,3600,3600,0
|
|
20241122,175800,410136220,3600,3600,3600,3600,0
|
|
20241122,175700,410136220,3600,3600,3600,3600,0
|
|
20241122,175600,410136220,3600,3600,3600,3600,0
|
|
20241122,175500,410136220,3600,3600,3600,3600,0
|
|
20241122,175400,410136220,3600,3600,3600,3600,0
|
|
20241122,175300,410136220,3600,3600,3600,3600,0
|
|
20241122,175200,410136220,3600,3600,3600,3600,0
|
|
20241122,175100,410136220,3600,3600,3600,3600,0
|
|
20241122,175000,410136220,3600,3600,3600,3600,0
|
|
20241122,174900,410136220,3600,3600,3600,3600,0
|
|
20241122,174800,410136220,3600,3600,3600,3600,0
|
|
20241122,174700,410136220,3600,3600,3600,3600,0
|
|
20241122,174600,410136220,3600,3600,3600,3600,0
|
|
20241122,174500,410136220,3600,3600,3600,3600,0
|
|
20241122,174400,410136220,3600,3600,3600,3600,0
|
|
20241122,174300,410136220,3600,3600,3600,3600,0
|
|
20241122,174200,410136220,3600,3600,3600,3600,3704
|
|
20241122,174100,410136220,3600,3600,3600,3600,0
|
|
20241122,174000,410136220,3600,3600,3600,3600,0
|
|
20241122,173900,410136220,3600,3600,3600,3600,0
|
|
20241122,173800,410136220,3600,3600,3600,3600,0
|
|
20241122,173700,410136220,3600,3600,3600,3600,0
|
|
20241122,173600,410136220,3600,3600,3600,3600,0
|
|
20241122,173500,410136220,3600,3600,3600,3600,0
|
|
20241122,173400,410136220,3600,3600,3600,3600,0
|
|
20241122,173300,410136220,3600,3600,3600,3600,0
|
|
20241122,173200,410136220,3600,3600,3600,3600,0
|
|
20241122,173100,410136220,3600,3600,3600,3600,0
|
|
20241122,173000,410136220,3600,3600,3600,3600,0
|
|
20241122,172900,410136220,3600,3600,3600,3600,0
|
|
20241122,172800,410136220,3600,3600,3600,3600,0
|
|
20241122,172700,410136220,3600,3600,3600,3600,0
|
|
20241122,172600,410136220,3600,3600,3600,3600,0
|
|
20241122,172500,410136220,3600,3600,3600,3600,0
|
|
20241122,172400,410136220,3600,3600,3600,3600,0
|
|
20241122,172300,410136220,3600,3600,3600,3600,0
|
|
20241122,172200,410136220,3600,3600,3600,3600,0
|
|
20241122,172100,410136220,3600,3600,3600,3600,0
|
|
20241122,172000,410136220,3600,3600,3600,3600,0
|
|
20241122,171900,410136220,3600,3600,3600,3600,0
|
|
20241122,171800,410136220,3600,3600,3600,3600,0
|
|
20241122,171700,410136220,3600,3600,3600,3600,0
|
|
20241122,171600,410136220,3600,3600,3600,3600,0
|
|
20241122,171500,410136220,3600,3600,3600,3600,0
|
|
20241122,171400,410136220,3600,3600,3600,3600,0
|
|
20241122,171300,410136220,3600,3600,3600,3600,0
|
|
20241122,171200,410136220,3600,3600,3600,3600,3704
|
|
20241122,171100,410136220,3600,3600,3600,3600,0
|
|
20241122,171000,410136220,3600,3600,3600,3600,0
|
|
20241122,170900,410136220,3600,3600,3600,3600,0
|
|
20241122,170800,410136220,3600,3600,3600,3600,0
|
|
20241122,170700,410136220,3600,3600,3600,3600,0
|
|
20241122,170600,410136220,3600,3600,3600,3600,0
|
|
20241122,170500,410136220,3600,3600,3600,3600,0
|
|
20241122,170400,410136220,3600,3600,3600,3600,0
|
|
20241122,170300,410136220,3600,3600,3600,3600,0
|
|
20241122,170200,410136220,3600,3600,3600,3600,0
|
|
20241122,170100,410136220,3600,3600,3600,3600,0
|
|
20241122,170000,410136220,3600,3600,3600,3600,0
|
|
20241122,165900,410136220,3600,3600,3600,3600,0
|
|
20241122,165800,410136220,3600,3600,3600,3600,0
|
|
20241122,165700,410136220,3600,3600,3600,3600,0
|
|
20241122,165600,410136220,3600,3600,3600,3600,0
|
|
20241122,165500,410136220,3600,3600,3600,3600,0
|
|
20241122,165400,410136220,3600,3600,3600,3600,0
|
|
20241122,165300,410136220,3600,3600,3600,3600,0
|
|
20241122,165200,410136220,3600,3600,3600,3600,0
|
|
20241122,165100,410136220,3600,3600,3600,3600,0
|
|
20241122,165000,410136220,3600,3600,3600,3600,0
|
|
20241122,164900,410136220,3600,3600,3600,3600,0
|
|
20241122,164800,410136220,3600,3600,3600,3600,0
|
|
20241122,164700,410136220,3600,3600,3600,3600,0
|
|
20241122,164600,410136220,3600,3600,3600,3600,0
|
|
20241122,164500,410136220,3600,3600,3600,3600,0
|
|
20241122,164400,410136220,3600,3600,3600,3600,0
|
|
20241122,164300,410136220,3600,3600,3600,3600,0
|
|
20241122,164200,410136220,3600,3600,3600,3600,3704
|
|
20241122,164100,410136220,3600,3600,3600,3600,0
|
|
20241122,164000,410136220,3600,3600,3600,3600,0
|
|
20241122,163900,410136220,3600,3600,3600,3600,0
|
|
20241122,163800,410136220,3600,3600,3600,3600,0
|
|
20241122,163700,410136220,3600,3600,3600,3600,0
|
|
20241122,163600,410136220,3600,3600,3600,3600,0
|
|
20241122,163500,410136220,3600,3600,3600,3600,0
|
|
20241122,163400,410136220,3600,3600,3600,3600,0
|
|
20241122,163300,410136220,3600,3600,3600,3600,0
|
|
20241122,163200,410136220,3600,3600,3600,3600,0
|
|
20241122,163100,410136220,3600,3600,3600,3600,0
|
|
20241122,163000,410136220,3600,3600,3600,3600,0
|
|
20241122,162900,410136220,3600,3600,3600,3600,0
|
|
20241122,162800,410136220,3600,3600,3600,3600,0
|
|
20241122,162700,410136220,3600,3600,3600,3600,0
|
|
20241122,162600,410136220,3600,3600,3600,3600,0
|
|
20241122,162500,410136220,3600,3600,3600,3600,0
|
|
20241122,162400,410136220,3600,3600,3600,3600,0
|
|
20241122,162300,410136220,3600,3600,3600,3600,0
|
|
20241122,162200,410136220,3600,3600,3600,3600,0
|
|
20241122,162100,410136220,3600,3600,3600,3600,0
|
|
20241122,162000,410136220,3600,3600,3600,3600,0
|
|
20241122,161900,410136220,3600,3600,3600,3600,0
|
|
20241122,161800,410136220,3600,3600,3600,3600,0
|
|
20241122,161700,410136220,3600,3600,3600,3600,0
|
|
20241122,161600,410136220,3600,3600,3600,3600,0
|
|
20241122,161500,410136220,3600,3600,3600,3600,0
|
|
20241122,161400,410136220,3600,3600,3600,3600,0
|
|
20241122,161300,410136220,3600,3600,3600,3600,0
|
|
20241122,161200,410136220,3600,3600,3600,3600,3704
|
|
20241122,161100,410136220,3600,3600,3600,3600,0
|
|
20241122,161000,410136220,3600,3600,3600,3600,0
|
|
20241122,160900,410136220,3600,3600,3600,3600,0
|
|
20241122,160800,410136220,3600,3600,3600,3600,0
|
|
20241122,160700,410136220,3600,3600,3600,3600,0
|
|
20241122,160600,410136220,3600,3600,3600,3600,0
|
|
20241122,160500,410136220,3600,3600,3600,3600,0
|
|
20241122,160400,410136220,3600,3600,3600,3600,0
|
|
20241122,160300,410136220,3600,3600,3600,3600,0
|
|
20241122,160200,410136220,3600,3600,3600,3600,0
|
|
20241122,160100,410136220,3600,3600,3600,3600,0
|
|
20241122,160000,410136220,3600,3600,3600,3600,0
|
|
20241122,155900,410136220,3600,3600,3600,3600,0
|
|
20241122,155800,410136220,3600,3600,3600,3600,0
|
|
20241122,155700,410136220,3600,3600,3600,3600,0
|
|
20241122,155600,410136220,3600,3600,3600,3600,0
|
|
20241122,155500,410136220,3600,3600,3600,3600,0
|
|
20241122,155400,410136220,3600,3600,3600,3600,0
|
|
20241122,155300,410136220,3600,3600,3600,3600,0
|
|
20241122,155200,410136220,3600,3600,3600,3600,0
|
|
20241122,155100,410136220,3600,3600,3600,3600,0
|
|
20241122,155000,410136220,3600,3600,3600,3600,0
|
|
20241122,154900,410136220,3600,3600,3600,3600,0
|
|
20241122,154800,410136220,3600,3600,3600,3600,0
|
|
20241122,154700,410136220,3600,3600,3600,3600,0
|
|
20241122,154600,410136220,3600,3600,3600,3600,0
|
|
20241122,154500,410136220,3600,3600,3600,3600,0
|
|
20241122,154400,410136220,3600,3600,3600,3600,0
|
|
20241122,154300,410136220,3600,3600,3600,3600,0
|
|
20241122,154200,410136220,3600,3600,3600,3600,3704
|
|
20241122,154100,410136220,3600,3600,3600,3600,0
|
|
20241122,154000,410136220,3600,3600,3600,3600,0
|
|
20241122,153900,410136220,3600,3600,3600,3600,0
|
|
20241122,153800,410136220,3600,3600,3600,3600,0
|
|
20241122,153700,410136220,3600,3600,3600,3600,0
|
|
20241122,153600,410136220,3600,3600,3600,3600,0
|
|
20241122,153500,410136220,3600,3600,3600,3600,0
|
|
20241122,153400,410136220,3600,3600,3600,3600,0
|
|
20241122,153300,410136220,3600,3600,3600,3600,0
|
|
20241122,153200,410136220,3600,3600,3600,3600,0
|
|
20241122,153100,410136220,3600,3600,3600,3600,0
|
|
20241122,153000,410136220,3600,3600,3600,3600,3704
|
|
20241122,152900,396801820,3605,3605,3605,3605,0
|
|
20241122,152800,396801820,3605,3605,3605,3605,0
|
|
20241122,152700,396801820,3605,3605,3605,3605,0
|
|
20241122,152600,396801820,3605,3605,3605,3605,0
|
|
20241122,152500,396801820,3605,3605,3605,3605,0
|
|
20241122,152400,396801820,3605,3605,3605,3605,0
|
|
20241122,152300,396801820,3605,3605,3605,3605,0
|
|
20241122,152200,396801820,3605,3605,3605,3605,0
|
|
20241122,152100,396801820,3605,3605,3605,3605,0
|
|
20241122,152000,396801820,3605,3605,3605,3605,0
|
|
20241122,151900,396801820,3605,3610,3610,3605,1192
|
|
20241122,151800,392502400,3610,3615,3615,3610,2004
|
|
20241122,151700,385265795,3640,3640,3640,3640,1
|
|
20241122,151600,385262155,3615,3625,3625,3615,1636
|
|
20241122,151500,379340335,3620,3620,3620,3620,0
|
|
20241122,151400,379340335,3620,3640,3640,3620,21
|
|
20241122,151300,379264205,3620,3620,3620,3620,0
|
|
20241122,151200,379264205,3620,3625,3625,3620,1050
|
|
20241122,151100,375462705,3620,3620,3620,3620,19
|
|
20241122,151000,375393925,3630,3630,3630,3630,87
|
|
20241122,150900,375078115,3615,3615,3615,3615,0
|
|
20241122,150800,375078115,3615,3615,3615,3615,0
|
|
20241122,150700,375078115,3615,3620,3630,3615,759
|
|
20241122,150600,372330330,3620,3620,3620,3620,0
|
|
20241122,150500,372330330,3620,3620,3620,3620,75
|
|
20241122,150400,372058830,3620,3625,3625,3620,91
|
|
20241122,150300,371729305,3620,3620,3620,3620,150
|
|
20241122,150200,371186305,3625,3625,3625,3625,0
|
|
20241122,150100,371186305,3625,3625,3625,3625,334
|
|
20241122,150000,369975555,3625,3625,3625,3625,100
|
|
20241122,145900,369613055,3625,3625,3625,3625,0
|
|
20241122,145800,369613055,3625,3625,3625,3625,0
|
|
20241122,145700,369613055,3625,3625,3625,3625,0
|
|
20241122,145600,369613055,3625,3625,3625,3625,0
|
|
20241122,145500,369613055,3625,3625,3625,3625,19
|
|
20241122,145400,369544180,3630,3630,3630,3630,0
|
|
20241122,145300,369544180,3630,3630,3630,3630,10
|
|
20241122,145200,369507880,3625,3625,3625,3625,0
|
|
20241122,145100,369507880,3625,3625,3625,3625,112
|
|
20241122,145000,369101880,3630,3630,3630,3630,57
|
|
20241122,144900,368894970,3630,3630,3630,3630,0
|
|
20241122,144800,368894970,3630,3630,3630,3630,0
|
|
20241122,144700,368894970,3630,3630,3630,3630,0
|
|
20241122,144600,368894970,3630,3630,3630,3630,1
|
|
20241122,144500,368891340,3630,3630,3630,3630,20
|
|
20241122,144400,368818740,3630,3630,3630,3630,11
|
|
20241122,144300,368778810,3640,3630,3640,3630,31
|
|
20241122,144200,368666130,3640,3625,3640,3625,102
|
|
20241122,144100,368294865,3650,3650,3650,3650,0
|
|
20241122,144000,368294865,3650,3650,3650,3650,0
|
|
20241122,143900,368294865,3650,3650,3650,3650,0
|
|
20241122,143800,368294865,3650,3650,3650,3650,0
|
|
20241122,143700,368294865,3650,3650,3650,3650,0
|
|
20241122,143600,368294865,3650,3650,3650,3650,0
|
|
20241122,143500,368294865,3650,3650,3650,3650,14
|
|
20241122,143400,368243765,3655,3655,3655,3655,0
|
|
20241122,143300,368243765,3655,3655,3655,3655,0
|
|
20241122,143200,368243765,3655,3655,3655,3655,1
|
|
20241122,143100,368240110,3625,3625,3625,3625,31
|
|
20241122,143000,368127735,3655,3645,3655,3645,301
|
|
20241122,142900,367029270,3650,3650,3650,3650,0
|
|
20241122,142800,367029270,3650,3650,3650,3650,0
|
|
20241122,142700,367029270,3650,3640,3650,3640,115
|
|
20241122,142600,366610160,3650,3650,3650,3650,0
|
|
20241122,142500,366610160,3650,3650,3650,3650,1
|
|
20241122,142400,366606510,3620,3620,3620,3620,0
|
|
20241122,142300,366606510,3620,3620,3620,3620,0
|
|
20241122,142200,366606510,3620,3620,3620,3620,15
|
|
20241122,142100,366552210,3660,3660,3660,3660,0
|
|
20241122,142000,366552210,3660,3625,3660,3625,685
|
|
20241122,141900,364061985,3625,3625,3625,3625,0
|
|
20241122,141800,364061985,3625,3625,3625,3625,0
|
|
20241122,141700,364061985,3625,3625,3625,3625,20
|
|
20241122,141600,363989485,3625,3625,3625,3625,0
|
|
20241122,141500,363989485,3625,3625,3625,3625,0
|
|
20241122,141400,363989485,3625,3615,3625,3615,1500
|
|
20241122,141300,358565840,3600,3600,3600,3600,205
|
|
20241122,141200,357827840,3600,3600,3600,3600,511
|
|
20241122,141100,355988240,3600,3595,3600,3595,201
|
|
20241122,141000,355264645,3610,3610,3610,3610,0
|
|
20241122,140900,355264645,3610,3610,3610,3610,0
|
|
20241122,140800,355264645,3610,3610,3615,3595,1833
|
|
20241122,140700,348659320,3600,3605,3610,3600,50
|
|
20241122,140600,348478995,3605,3605,3605,3605,5
|
|
20241122,140500,348460970,3605,3605,3605,3605,0
|
|
20241122,140400,348460970,3605,3605,3605,3605,170
|
|
20241122,140300,347848120,3615,3615,3615,3615,151
|
|
20241122,140200,347302255,3615,3615,3615,3615,0
|
|
20241122,140100,347302255,3615,3610,3615,3610,11
|
|
20241122,140000,347262540,3615,3615,3615,3615,39
|
|
20241122,135900,347121555,3605,3605,3605,3605,4
|
|
20241122,135800,347107135,3605,3605,3605,3605,0
|
|
20241122,135700,347107135,3605,3605,3605,3605,0
|
|
20241122,135600,347107135,3605,3605,3605,3605,30
|
|
20241122,135500,346998985,3620,3620,3620,3620,0
|
|
20241122,135400,346998985,3620,3620,3620,3620,0
|
|
20241122,135300,346998985,3620,3615,3620,3615,250
|
|
20241122,135200,346095230,3615,3600,3615,3600,2
|
|
20241122,135100,346088015,3600,3600,3600,3600,30
|
|
20241122,135000,345980015,3600,3600,3615,3600,220
|
|
20241122,134900,345187115,3600,3605,3605,3600,764
|
|
20241122,134800,342435860,3620,3620,3620,3620,110
|
|
20241122,134700,342037660,3620,3620,3620,3620,0
|
|
20241122,134600,342037660,3620,3620,3620,3620,400
|
|
20241122,134500,340589660,3620,3620,3620,3620,0
|
|
20241122,134400,340589660,3620,3620,3620,3620,0
|
|
20241122,134300,340589660,3620,3620,3620,3620,0
|
|
20241122,134200,340589660,3620,3620,3620,3620,200
|
|
20241122,134100,339865660,3605,3605,3605,3605,10
|
|
20241122,134000,339829610,3610,3610,3610,3610,1554
|
|
20241122,133900,334219670,3615,3615,3615,3615,49
|
|
20241122,133800,334042535,3610,3610,3610,3610,100
|
|
20241122,133700,333681535,3620,3610,3620,3610,27
|
|
20241122,133600,333584055,3610,3610,3610,3610,0
|
|
20241122,133500,333584055,3610,3610,3610,3610,30
|
|
20241122,133400,333475755,3610,3610,3610,3610,285
|
|
20241122,133300,332446905,3620,3610,3620,3610,1118
|
|
20241122,133200,328399945,3610,3610,3610,3610,3
|
|
20241122,133100,328389115,3620,3620,3620,3620,50
|
|
20241122,133000,328208115,3620,3620,3620,3620,0
|
|
20241122,132900,328208115,3620,3600,3620,3600,1273
|
|
20241122,132800,323605275,3600,3605,3605,3600,3401
|
|
20241122,132700,311354345,3610,3615,3615,3610,572
|
|
20241122,132600,309289325,3615,3615,3615,3615,0
|
|
20241122,132500,309289325,3615,3610,3615,3610,117
|
|
20241122,132400,308866950,3610,3610,3610,3610,11
|
|
20241122,132300,308827240,3615,3610,3615,3610,610
|
|
20241122,132200,306622715,3615,3615,3615,3615,13
|
|
20241122,132100,306575720,3615,3615,3615,3615,0
|
|
20241122,132000,306575720,3615,3615,3615,3615,30
|
|
20241122,131900,306467270,3615,3615,3615,3615,866
|
|
20241122,131800,303336680,3620,3620,3620,3620,60
|
|
20241122,131700,303119480,3620,3620,3620,3620,0
|
|
20241122,131600,303119480,3620,3620,3620,3620,100
|
|
20241122,131500,302757480,3620,3625,3625,3620,210
|
|
20241122,131400,301997230,3620,3620,3620,3620,0
|
|
20241122,131300,301997230,3620,3620,3620,3620,152
|
|
20241122,131200,301446990,3625,3625,3625,3625,20
|
|
20241122,131100,301374490,3625,3625,3625,3625,10
|
|
20241122,131000,301338240,3620,3620,3620,3620,196
|
|
20241122,130900,300628720,3620,3620,3620,3620,0
|
|
20241122,130800,300628720,3620,3630,3630,3620,619
|
|
20241122,130700,298387805,3630,3630,3630,3630,1
|
|
20241122,130600,298384175,3630,3630,3630,3630,0
|
|
20241122,130500,298384175,3630,3630,3630,3630,0
|
|
20241122,130400,298384175,3630,3630,3630,3630,0
|
|
20241122,130300,298384175,3630,3630,3630,3630,19
|
|
20241122,130200,298315205,3635,3635,3635,3635,0
|
|
20241122,130100,298315205,3635,3635,3635,3635,0
|
|
20241122,130000,298315205,3635,3630,3635,3625,292
|
|
20241122,125900,297256315,3630,3630,3630,3630,1
|
|
20241122,125800,297252685,3620,3620,3620,3620,1
|
|
20241122,125700,297249065,3615,3630,3630,3615,554
|
|
20241122,125600,295244560,3635,3635,3635,3635,28
|
|
20241122,125500,295142780,3635,3635,3635,3635,0
|
|
20241122,125400,295142780,3635,3625,3635,3615,1001
|
|
20241122,125300,291517830,3625,3640,3640,3625,1000
|
|
20241122,125200,287888835,3640,3645,3645,3640,243
|
|
20241122,125100,287003710,3645,3645,3645,3645,20
|
|
20241122,125000,286930810,3640,3645,3645,3640,220
|
|
20241122,124900,286129910,3635,3635,3635,3635,0
|
|
20241122,124800,286129910,3635,3640,3640,3635,1024
|
|
20241122,124700,282404965,3640,3640,3640,3640,46
|
|
20241122,124600,282237525,3640,3640,3640,3640,21
|
|
20241122,124500,282161085,3640,3640,3640,3640,20
|
|
20241122,124400,282088285,3635,3635,3635,3635,0
|
|
20241122,124300,282088285,3635,3635,3635,3635,230
|
|
20241122,124200,281252235,3635,3635,3635,3635,20
|
|
20241122,124100,281179535,3635,3635,3635,3635,20
|
|
20241122,124000,281106835,3635,3635,3635,3635,21
|
|
20241122,123900,281030500,3635,3640,3640,3635,2231
|
|
20241122,123800,272910670,3645,3650,3650,3645,2425
|
|
20241122,123700,264071445,3650,3655,3655,3650,1077
|
|
20241122,123600,260140295,3655,3655,3655,3655,20
|
|
20241122,123500,260067195,3655,3655,3655,3655,20
|
|
20241122,123400,259994095,3655,3655,3655,3655,21
|
|
20241122,123300,259917340,3655,3655,3655,3655,40
|
|
20241122,123200,259771140,3660,3660,3660,3660,20
|
|
20241122,123100,259697940,3650,3655,3655,3650,1091
|
|
20241122,123000,255714030,3660,3660,3660,3660,21
|
|
20241122,122900,255637170,3660,3660,3660,3660,20
|
|
20241122,122800,255563970,3660,3660,3660,3660,21
|
|
20241122,122700,255487110,3660,3660,3660,3660,20
|
|
20241122,122600,255413910,3655,3660,3660,3655,165
|
|
20241122,122500,254810730,3660,3660,3660,3660,20
|
|
20241122,122400,254737530,3660,3660,3660,3660,20
|
|
20241122,122300,254664330,3660,3660,3660,3660,0
|
|
20241122,122200,254664330,3660,3655,3660,3655,247
|
|
20241122,122100,253761445,3655,3655,3655,3655,15
|
|
20241122,122000,253706620,3655,3660,3660,3655,2400
|
|
20241122,121900,244929120,3665,3665,3665,3665,20
|
|
20241122,121800,244855820,3665,3665,3665,3665,20
|
|
20241122,121700,244782520,3665,3665,3665,3665,21
|
|
20241122,121600,244705555,3670,3665,3670,3665,30
|
|
20241122,121500,244595555,3665,3665,3665,3665,20
|
|
20241122,121400,244522255,3665,3665,3665,3665,22
|
|
20241122,121300,244441625,3665,3665,3665,3665,21
|
|
20241122,121200,244364660,3670,3665,3670,3665,37
|
|
20241122,121100,244228875,3670,3665,3670,3665,42
|
|
20241122,121000,244074845,3665,3665,3665,3665,19
|
|
20241122,120900,244005210,3665,3665,3665,3665,20
|
|
20241122,120800,243931910,3660,3660,3660,3660,0
|
|
20241122,120700,243931910,3660,3670,3670,3660,32
|
|
20241122,120600,243814585,3665,3665,3665,3665,19
|
|
20241122,120500,243744950,3660,3660,3660,3660,9
|
|
20241122,120400,243712010,3660,3660,3660,3660,21
|
|
20241122,120300,243635150,3660,3660,3660,3660,20
|
|
20241122,120200,243561950,3660,3655,3660,3655,21
|
|
20241122,120100,243485095,3655,3655,3655,3655,142
|
|
20241122,120000,242966085,3655,3655,3655,3655,0
|
|
20241122,115900,242966085,3655,3655,3655,3655,47
|
|
20241122,115800,242794300,3650,3655,3655,3650,173
|
|
20241122,115700,242162485,3655,3655,3655,3655,20
|
|
20241122,115600,242089385,3655,3655,3655,3655,20
|
|
20241122,115500,242016285,3655,3650,3655,3650,21
|
|
20241122,115400,241939535,3655,3655,3655,3655,23
|
|
20241122,115300,241855470,3655,3655,3655,3655,120
|
|
20241122,115200,241416870,3655,3650,3655,3650,120
|
|
20241122,115100,240978770,3655,3655,3655,3655,20
|
|
20241122,115000,240905670,3655,3655,3655,3655,21
|
|
20241122,114900,240828915,3655,3655,3655,3655,20
|
|
20241122,114800,240755815,3655,3655,3655,3655,0
|
|
20241122,114700,240755815,3655,3655,3655,3650,486
|
|
20241122,114600,238980815,3660,3660,3660,3660,20
|
|
20241122,114500,238907615,3660,3660,3660,3660,21
|
|
20241122,114400,238830755,3660,3660,3660,3660,25
|
|
20241122,114300,238739255,3660,3660,3660,3660,220
|
|
20241122,114200,237934055,3660,3660,3660,3660,20
|
|
20241122,114100,237860855,3660,3660,3660,3660,21
|
|
20241122,114000,237783995,3660,3660,3660,3660,20
|
|
20241122,113900,237710795,3655,3660,3660,3655,25
|
|
20241122,113800,237619320,3660,3660,3660,3660,20
|
|
20241122,113700,237546120,3660,3660,3660,3660,0
|
|
20241122,113600,237546120,3660,3660,3660,3660,69
|
|
20241122,113500,237293580,3665,3665,3665,3665,20
|
|
20241122,113400,237220280,3665,3665,3665,3665,34
|
|
20241122,113300,237095670,3665,3665,3665,3665,63
|
|
20241122,113200,236864775,3665,3665,3665,3665,21
|
|
20241122,113100,236787810,3665,3665,3665,3665,76
|
|
20241122,113000,236509270,3665,3660,3665,3660,69
|
|
20241122,112900,236256630,3660,3660,3660,3660,19
|
|
20241122,112800,236187090,3660,3660,3660,3660,21
|
|
20241122,112700,236110230,3655,3655,3655,3655,0
|
|
20241122,112600,236110230,3655,3655,3655,3655,20
|
|
20241122,112500,236037130,3645,3645,3645,3645,0
|
|
20241122,112400,236037130,3645,3645,3645,3645,2
|
|
20241122,112300,236029840,3650,3650,3650,3645,1134
|
|
20241122,112200,231896205,3645,3645,3645,3645,0
|
|
20241122,112100,231896205,3645,3660,3660,3645,8394
|
|
20241122,112000,201227565,3655,3655,3655,3655,31
|
|
20241122,111900,201114260,3660,3660,3660,3660,20
|
|
20241122,111800,201041060,3660,3660,3660,3655,1980
|
|
20241122,111700,193794450,3660,3660,3665,3660,261
|
|
20241122,111600,192839090,3660,3665,3665,3660,58
|
|
20241122,111500,192626710,3665,3670,3670,3665,41
|
|
20241122,111400,192476345,3665,3665,3665,3665,0
|
|
20241122,111300,192476345,3665,3665,3665,3665,1
|
|
20241122,111200,192472680,3665,3665,3665,3665,1005
|
|
20241122,111100,188789355,3670,3670,3670,3665,39
|
|
20241122,111000,188646300,3665,3665,3670,3660,1021
|
|
20241122,110900,184904825,3670,3665,3670,3665,107
|
|
20241122,110800,184512565,3670,3670,3670,3670,70
|
|
20241122,110700,184255665,3670,3670,3670,3670,20
|
|
20241122,110600,184182265,3670,3670,3670,3670,41
|
|
20241122,110500,184031795,3680,3665,3680,3665,52
|
|
20241122,110400,183840760,3670,3670,3670,3670,836
|
|
20241122,110300,180772640,3670,3670,3675,3670,2757
|
|
20241122,110200,170654350,3675,3675,3675,3675,20
|
|
20241122,110100,170580850,3680,3680,3680,3680,2
|
|
20241122,110000,170573490,3680,3680,3680,3675,81
|
|
20241122,105900,170275555,3680,3675,3680,3675,1091
|
|
20241122,105800,166262050,3675,3680,3680,3675,45
|
|
20241122,105700,166096575,3670,3675,3675,3670,100
|
|
20241122,105600,165729440,3670,3680,3680,3670,201
|
|
20241122,105500,164991760,3670,3680,3680,3670,124
|
|
20241122,105400,164536380,3675,3675,3675,3675,0
|
|
20241122,105300,164536380,3675,3675,3675,3675,20
|
|
20241122,105200,164462880,3675,3680,3680,3675,156
|
|
20241122,105100,163889475,3675,3675,3675,3675,0
|
|
20241122,105000,163889475,3675,3675,3675,3675,1004
|
|
20241122,104900,160199775,3675,3675,3680,3670,125
|
|
20241122,104800,159739975,3675,3675,3675,3675,20
|
|
20241122,104700,159666475,3675,3670,3675,3670,809
|
|
20241122,104600,156697400,3675,3675,3675,3675,41
|
|
20241122,104500,156546725,3675,3675,3675,3675,20
|
|
20241122,104400,156473225,3675,3680,3680,3670,50
|
|
20241122,104300,156289605,3675,3675,3675,3675,436
|
|
20241122,104200,154687305,3675,3675,3675,3675,23
|
|
20241122,104100,154602780,3675,3675,3675,3675,21
|
|
20241122,104000,154525605,3670,3675,3675,3670,30
|
|
20241122,103900,154415405,3675,3670,3675,3670,11
|
|
20241122,103800,154375020,3670,3670,3670,3670,21
|
|
20241122,103700,154297950,3670,3670,3670,3670,0
|
|
20241122,103600,154297950,3670,3670,3670,3670,20
|
|
20241122,103500,154224550,3670,3670,3670,3670,24
|
|
20241122,103400,154136470,3670,3665,3670,3665,240
|
|
20241122,103300,153256770,3670,3670,3670,3670,21
|
|
20241122,103200,153179700,3665,3670,3670,3665,40
|
|
20241122,103100,153033000,3665,3670,3670,3665,22
|
|
20241122,103000,152952265,3665,3665,3665,3660,156
|
|
20241122,102900,152381025,3665,3665,3665,3665,31
|
|
20241122,102800,152267410,3665,3665,3665,3660,130
|
|
20241122,102700,151791010,3665,3665,3665,3665,20
|
|
20241122,102600,151717710,3665,3665,3665,3665,1
|
|
20241122,102500,151714045,3665,3670,3670,3665,11
|
|
20241122,102400,151673725,3670,3665,3670,3660,160
|
|
20241122,102300,151087700,3670,3670,3670,3670,130
|
|
20241122,102200,150610600,3670,3670,3670,3665,45
|
|
20241122,102100,150445475,3670,3670,3670,3670,99
|
|
20241122,102000,150082145,3670,3665,3670,3665,140
|
|
20241122,101900,149568650,3670,3675,3675,3670,445
|
|
20241122,101800,147933860,3665,3665,3665,3665,197
|
|
20241122,101700,147211855,3675,3665,3675,3655,356
|
|
20241122,101600,145908055,3670,3670,3670,3670,21
|
|
20241122,101500,145830985,3675,3675,3675,3675,1001
|
|
20241122,101400,142152310,3660,3660,3660,3660,5
|
|
20241122,101300,142134010,3660,3660,3660,3660,173
|
|
20241122,101200,141500830,3675,3670,3675,3660,32
|
|
20241122,101100,141383595,3670,3665,3670,3665,40
|
|
20241122,101000,141236990,3665,3665,3665,3665,10
|
|
20241122,100900,141200340,3655,3665,3665,3655,465
|
|
20241122,100800,139500510,3665,3665,3665,3665,20
|
|
20241122,100700,139427210,3660,3670,3670,3655,4412
|
|
20241122,100600,123282130,3685,3665,3685,3665,131
|
|
20241122,100500,122799960,3665,3665,3665,3665,60
|
|
20241122,100400,122580060,3665,3665,3665,3660,856
|
|
20241122,100300,119445820,3665,3665,3665,3665,292
|
|
20241122,100200,118375640,3670,3670,3670,3670,44
|
|
20241122,100100,118214160,3685,3685,3685,3685,20
|
|
20241122,100000,118140460,3685,3685,3685,3660,66
|
|
20241122,095900,117898150,3685,3660,3685,3660,771
|
|
20241122,095800,115066815,3660,3660,3660,3660,5
|
|
20241122,095700,115048515,3660,3665,3665,3650,1627
|
|
20241122,095600,109100005,3670,3665,3670,3660,61
|
|
20241122,095500,108876440,3665,3670,3675,3665,60
|
|
20241122,095400,108656345,3675,3675,3675,3675,0
|
|
20241122,095300,108656345,3675,3675,3675,3675,0
|
|
20241122,095200,108656345,3675,3655,3675,3650,266
|
|
20241122,095100,107685320,3650,3655,3655,3650,1244
|
|
20241122,095000,103139145,3655,3660,3660,3655,127
|
|
20241122,094900,102674725,3660,3665,3665,3660,792
|
|
20241122,094800,99775900,3660,3660,3660,3660,0
|
|
20241122,094700,99775900,3660,3660,3660,3660,160
|
|
20241122,094600,99190300,3660,3665,3665,3660,25
|
|
20241122,094500,99098700,3665,3665,3665,3665,0
|
|
20241122,094400,99098700,3665,3670,3670,3660,1214
|
|
20241122,094300,94653085,3670,3675,3675,3670,18
|
|
20241122,094200,94586960,3665,3680,3680,3665,1506
|
|
20241122,094100,89064535,3675,3680,3680,3675,395
|
|
20241122,094000,87612810,3680,3680,3680,3680,0
|
|
20241122,093900,87612810,3680,3680,3680,3675,330
|
|
20241122,093800,86399925,3685,3685,3685,3685,620
|
|
20241122,093700,84115225,3685,3680,3685,3680,40
|
|
20241122,093600,83967925,3680,3680,3680,3680,20
|
|
20241122,093500,83894325,3675,3680,3680,3675,105
|
|
20241122,093400,83508200,3675,3680,3680,3675,260
|
|
20241122,093300,82551665,3685,3680,3685,3680,212
|
|
20241122,093200,81771405,3680,3685,3685,3680,243
|
|
20241122,093100,80876085,3685,3690,3690,3675,52
|
|
20241122,093000,80684655,3665,3670,3695,3665,3068
|
|
20241122,092900,69386180,3670,3670,3670,3665,228
|
|
20241122,092800,68549425,3675,3670,3675,3670,1060
|
|
20241122,092700,64654075,3670,3670,3670,3670,18
|
|
20241122,092600,64588015,3670,3665,3670,3665,34
|
|
20241122,092500,64463395,3660,3660,3660,3660,0
|
|
20241122,092400,64463395,3660,3660,3665,3660,257
|
|
20241122,092300,63522675,3660,3665,3665,3660,2000
|
|
20241122,092200,56197885,3670,3665,3670,3660,567
|
|
20241122,092100,54118680,3670,3670,3670,3670,199
|
|
20241122,092000,53388350,3670,3670,3680,3670,36
|
|
20241122,091900,53255930,3665,3665,3665,3665,215
|
|
20241122,091800,52467955,3650,3650,3650,3650,0
|
|
20241122,091700,52467955,3650,3680,3680,3650,119
|
|
20241122,091600,52033545,3660,3665,3675,3660,3231
|
|
20241122,091500,40178005,3665,3660,3665,3660,1403
|
|
20241122,091400,35043020,3655,3655,3655,3655,0
|
|
20241122,091300,35043020,3655,3640,3655,3640,152
|
|
20241122,091200,34489710,3640,3640,3640,3640,149
|
|
20241122,091100,33947350,3655,3655,3655,3655,301
|
|
20241122,091000,32847195,3655,3655,3655,3655,0
|
|
20241122,090900,32847195,3655,3640,3655,3640,21
|
|
20241122,090800,32770455,3640,3655,3655,3640,2493
|
|
20241122,090700,23695370,3660,3660,3660,3660,134
|
|
20241122,090600,23204930,3660,3660,3660,3660,2
|
|
20241122,090500,23197610,3655,3650,3655,3650,823
|
|
20241122,090400,20192870,3650,3650,3650,3650,119
|
|
20241122,090300,19758520,3650,3655,3655,3650,171
|
|
20241122,090200,19133620,3655,3655,3655,3655,799
|
|
20241122,090100,16213275,3655,3655,3655,3655,201
|
|
20241122,090000,15478620,3655,3640,3665,3640,4124
|