625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,192100,1807734825,3075,3075,3075,3075,0
|
|
20241121,192000,1807734825,3075,3075,3075,3075,0
|
|
20241121,191900,1807734825,3075,3075,3075,3075,0
|
|
20241121,191800,1807734825,3075,3075,3075,3075,0
|
|
20241121,191700,1807734825,3075,3075,3075,3075,0
|
|
20241121,191600,1807734825,3075,3075,3075,3075,0
|
|
20241121,191500,1807734825,3075,3075,3075,3075,0
|
|
20241121,191400,1807734825,3075,3075,3075,3075,0
|
|
20241121,191300,1807734825,3075,3075,3075,3075,0
|
|
20241121,191200,1807734825,3075,3075,3075,3075,0
|
|
20241121,191100,1807734825,3075,3075,3075,3075,0
|
|
20241121,191000,1807734825,3075,3075,3075,3075,0
|
|
20241121,190900,1807734825,3075,3075,3075,3075,0
|
|
20241121,190800,1807734825,3075,3075,3075,3075,0
|
|
20241121,190700,1807734825,3075,3075,3075,3075,0
|
|
20241121,190600,1807734825,3075,3075,3075,3075,0
|
|
20241121,190500,1807734825,3075,3075,3075,3075,0
|
|
20241121,190400,1807734825,3075,3075,3075,3075,0
|
|
20241121,190300,1807734825,3075,3075,3075,3075,0
|
|
20241121,190200,1807734825,3075,3075,3075,3075,0
|
|
20241121,190100,1807734825,3075,3075,3075,3075,0
|
|
20241121,190000,1807734825,3075,3075,3075,3075,0
|
|
20241121,185900,1807734825,3075,3075,3075,3075,0
|
|
20241121,185800,1807734825,3075,3075,3075,3075,0
|
|
20241121,185700,1807734825,3075,3075,3075,3075,0
|
|
20241121,185600,1807734825,3075,3075,3075,3075,0
|
|
20241121,185500,1807734825,3075,3075,3075,3075,0
|
|
20241121,185400,1807734825,3075,3075,3075,3075,0
|
|
20241121,185300,1807734825,3075,3075,3075,3075,0
|
|
20241121,185200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,185100,1807734825,3075,3075,3075,3075,0
|
|
20241121,185000,1807734825,3075,3075,3075,3075,0
|
|
20241121,184900,1807734825,3075,3075,3075,3075,0
|
|
20241121,184800,1807734825,3075,3075,3075,3075,0
|
|
20241121,184700,1807734825,3075,3075,3075,3075,0
|
|
20241121,184600,1807734825,3075,3075,3075,3075,0
|
|
20241121,184500,1807734825,3075,3075,3075,3075,0
|
|
20241121,184400,1807734825,3075,3075,3075,3075,0
|
|
20241121,184300,1807734825,3075,3075,3075,3075,0
|
|
20241121,184200,1807734825,3075,3075,3075,3075,0
|
|
20241121,184100,1807734825,3075,3075,3075,3075,0
|
|
20241121,184000,1807734825,3075,3075,3075,3075,0
|
|
20241121,183900,1807734825,3075,3075,3075,3075,0
|
|
20241121,183800,1807734825,3075,3075,3075,3075,0
|
|
20241121,183700,1807734825,3075,3075,3075,3075,0
|
|
20241121,183600,1807734825,3075,3075,3075,3075,0
|
|
20241121,183500,1807734825,3075,3075,3075,3075,0
|
|
20241121,183400,1807734825,3075,3075,3075,3075,0
|
|
20241121,183300,1807734825,3075,3075,3075,3075,0
|
|
20241121,183200,1807734825,3075,3075,3075,3075,0
|
|
20241121,183100,1807734825,3075,3075,3075,3075,0
|
|
20241121,183000,1807734825,3075,3075,3075,3075,0
|
|
20241121,182900,1807734825,3075,3075,3075,3075,0
|
|
20241121,182800,1807734825,3075,3075,3075,3075,0
|
|
20241121,182700,1807734825,3075,3075,3075,3075,0
|
|
20241121,182600,1807734825,3075,3075,3075,3075,0
|
|
20241121,182500,1807734825,3075,3075,3075,3075,0
|
|
20241121,182400,1807734825,3075,3075,3075,3075,0
|
|
20241121,182300,1807734825,3075,3075,3075,3075,0
|
|
20241121,182200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,182100,1807734825,3075,3075,3075,3075,0
|
|
20241121,182000,1807734825,3075,3075,3075,3075,0
|
|
20241121,181900,1807734825,3075,3075,3075,3075,0
|
|
20241121,181800,1807734825,3075,3075,3075,3075,0
|
|
20241121,181700,1807734825,3075,3075,3075,3075,0
|
|
20241121,181600,1807734825,3075,3075,3075,3075,0
|
|
20241121,181500,1807734825,3075,3075,3075,3075,0
|
|
20241121,181400,1807734825,3075,3075,3075,3075,0
|
|
20241121,181300,1807734825,3075,3075,3075,3075,0
|
|
20241121,181200,1807734825,3075,3075,3075,3075,0
|
|
20241121,181100,1807734825,3075,3075,3075,3075,0
|
|
20241121,181000,1807734825,3075,3075,3075,3075,0
|
|
20241121,180900,1807734825,3075,3075,3075,3075,0
|
|
20241121,180800,1807734825,3075,3075,3075,3075,0
|
|
20241121,180700,1807734825,3075,3075,3075,3075,0
|
|
20241121,180600,1807734825,3075,3075,3075,3075,0
|
|
20241121,180500,1807734825,3075,3075,3075,3075,0
|
|
20241121,180400,1807734825,3075,3075,3075,3075,0
|
|
20241121,180300,1807734825,3075,3075,3075,3075,0
|
|
20241121,180200,1807734825,3075,3075,3075,3075,0
|
|
20241121,180100,1807734825,3075,3075,3075,3075,0
|
|
20241121,180000,1807734825,3075,3075,3075,3075,0
|
|
20241121,175900,1807734825,3075,3075,3075,3075,0
|
|
20241121,175800,1807734825,3075,3075,3075,3075,0
|
|
20241121,175700,1807734825,3075,3075,3075,3075,0
|
|
20241121,175600,1807734825,3075,3075,3075,3075,0
|
|
20241121,175500,1807734825,3075,3075,3075,3075,0
|
|
20241121,175400,1807734825,3075,3075,3075,3075,0
|
|
20241121,175300,1807734825,3075,3075,3075,3075,0
|
|
20241121,175200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,175100,1807734825,3075,3075,3075,3075,0
|
|
20241121,175000,1807734825,3075,3075,3075,3075,0
|
|
20241121,174900,1807734825,3075,3075,3075,3075,0
|
|
20241121,174800,1807734825,3075,3075,3075,3075,0
|
|
20241121,174700,1807734825,3075,3075,3075,3075,0
|
|
20241121,174600,1807734825,3075,3075,3075,3075,0
|
|
20241121,174500,1807734825,3075,3075,3075,3075,0
|
|
20241121,174400,1807734825,3075,3075,3075,3075,0
|
|
20241121,174300,1807734825,3075,3075,3075,3075,0
|
|
20241121,174200,1807734825,3075,3075,3075,3075,0
|
|
20241121,174100,1807734825,3075,3075,3075,3075,0
|
|
20241121,174000,1807734825,3075,3075,3075,3075,0
|
|
20241121,173900,1807734825,3075,3075,3075,3075,0
|
|
20241121,173800,1807734825,3075,3075,3075,3075,0
|
|
20241121,173700,1807734825,3075,3075,3075,3075,0
|
|
20241121,173600,1807734825,3075,3075,3075,3075,0
|
|
20241121,173500,1807734825,3075,3075,3075,3075,0
|
|
20241121,173400,1807734825,3075,3075,3075,3075,0
|
|
20241121,173300,1807734825,3075,3075,3075,3075,0
|
|
20241121,173200,1807734825,3075,3075,3075,3075,0
|
|
20241121,173100,1807734825,3075,3075,3075,3075,0
|
|
20241121,173000,1807734825,3075,3075,3075,3075,0
|
|
20241121,172900,1807734825,3075,3075,3075,3075,0
|
|
20241121,172800,1807734825,3075,3075,3075,3075,0
|
|
20241121,172700,1807734825,3075,3075,3075,3075,0
|
|
20241121,172600,1807734825,3075,3075,3075,3075,0
|
|
20241121,172500,1807734825,3075,3075,3075,3075,0
|
|
20241121,172400,1807734825,3075,3075,3075,3075,0
|
|
20241121,172300,1807734825,3075,3075,3075,3075,0
|
|
20241121,172200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,172100,1807734825,3075,3075,3075,3075,0
|
|
20241121,172000,1807734825,3075,3075,3075,3075,0
|
|
20241121,171900,1807734825,3075,3075,3075,3075,0
|
|
20241121,171800,1807734825,3075,3075,3075,3075,0
|
|
20241121,171700,1807734825,3075,3075,3075,3075,0
|
|
20241121,171600,1807734825,3075,3075,3075,3075,0
|
|
20241121,171500,1807734825,3075,3075,3075,3075,0
|
|
20241121,171400,1807734825,3075,3075,3075,3075,0
|
|
20241121,171300,1807734825,3075,3075,3075,3075,0
|
|
20241121,171200,1807734825,3075,3075,3075,3075,0
|
|
20241121,171100,1807734825,3075,3075,3075,3075,0
|
|
20241121,171000,1807734825,3075,3075,3075,3075,0
|
|
20241121,170900,1807734825,3075,3075,3075,3075,0
|
|
20241121,170800,1807734825,3075,3075,3075,3075,0
|
|
20241121,170700,1807734825,3075,3075,3075,3075,0
|
|
20241121,170600,1807734825,3075,3075,3075,3075,0
|
|
20241121,170500,1807734825,3075,3075,3075,3075,0
|
|
20241121,170400,1807734825,3075,3075,3075,3075,0
|
|
20241121,170300,1807734825,3075,3075,3075,3075,0
|
|
20241121,170200,1807734825,3075,3075,3075,3075,0
|
|
20241121,170100,1807734825,3075,3075,3075,3075,0
|
|
20241121,170000,1807734825,3075,3075,3075,3075,0
|
|
20241121,165900,1807734825,3075,3075,3075,3075,0
|
|
20241121,165800,1807734825,3075,3075,3075,3075,0
|
|
20241121,165700,1807734825,3075,3075,3075,3075,0
|
|
20241121,165600,1807734825,3075,3075,3075,3075,0
|
|
20241121,165500,1807734825,3075,3075,3075,3075,0
|
|
20241121,165400,1807734825,3075,3075,3075,3075,0
|
|
20241121,165300,1807734825,3075,3075,3075,3075,0
|
|
20241121,165200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,165100,1807734825,3075,3075,3075,3075,0
|
|
20241121,165000,1807734825,3075,3075,3075,3075,0
|
|
20241121,164900,1807734825,3075,3075,3075,3075,0
|
|
20241121,164800,1807734825,3075,3075,3075,3075,0
|
|
20241121,164700,1807734825,3075,3075,3075,3075,0
|
|
20241121,164600,1807734825,3075,3075,3075,3075,0
|
|
20241121,164500,1807734825,3075,3075,3075,3075,0
|
|
20241121,164400,1807734825,3075,3075,3075,3075,0
|
|
20241121,164300,1807734825,3075,3075,3075,3075,0
|
|
20241121,164200,1807734825,3075,3075,3075,3075,0
|
|
20241121,164100,1807734825,3075,3075,3075,3075,0
|
|
20241121,164000,1807734825,3075,3075,3075,3075,0
|
|
20241121,163900,1807734825,3075,3075,3075,3075,0
|
|
20241121,163800,1807734825,3075,3075,3075,3075,0
|
|
20241121,163700,1807734825,3075,3075,3075,3075,0
|
|
20241121,163600,1807734825,3075,3075,3075,3075,0
|
|
20241121,163500,1807734825,3075,3075,3075,3075,0
|
|
20241121,163400,1807734825,3075,3075,3075,3075,0
|
|
20241121,163300,1807734825,3075,3075,3075,3075,0
|
|
20241121,163200,1807734825,3075,3075,3075,3075,0
|
|
20241121,163100,1807734825,3075,3075,3075,3075,0
|
|
20241121,163000,1807734825,3075,3075,3075,3075,0
|
|
20241121,162900,1807734825,3075,3075,3075,3075,0
|
|
20241121,162800,1807734825,3075,3075,3075,3075,0
|
|
20241121,162700,1807734825,3075,3075,3075,3075,0
|
|
20241121,162600,1807734825,3075,3075,3075,3075,0
|
|
20241121,162500,1807734825,3075,3075,3075,3075,0
|
|
20241121,162400,1807734825,3075,3075,3075,3075,0
|
|
20241121,162300,1807734825,3075,3075,3075,3075,0
|
|
20241121,162200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,162100,1807734825,3075,3075,3075,3075,0
|
|
20241121,162000,1807734825,3075,3075,3075,3075,0
|
|
20241121,161900,1807734825,3075,3075,3075,3075,0
|
|
20241121,161800,1807734825,3075,3075,3075,3075,0
|
|
20241121,161700,1807734825,3075,3075,3075,3075,0
|
|
20241121,161600,1807734825,3075,3075,3075,3075,0
|
|
20241121,161500,1807734825,3075,3075,3075,3075,0
|
|
20241121,161400,1807734825,3075,3075,3075,3075,0
|
|
20241121,161300,1807734825,3075,3075,3075,3075,0
|
|
20241121,161200,1807734825,3075,3075,3075,3075,0
|
|
20241121,161100,1807734825,3075,3075,3075,3075,0
|
|
20241121,161000,1807734825,3075,3075,3075,3075,0
|
|
20241121,160900,1807734825,3075,3075,3075,3075,0
|
|
20241121,160800,1807734825,3075,3075,3075,3075,0
|
|
20241121,160700,1807734825,3075,3075,3075,3075,0
|
|
20241121,160600,1807734825,3075,3075,3075,3075,0
|
|
20241121,160500,1807734825,3075,3075,3075,3075,0
|
|
20241121,160400,1807734825,3075,3075,3075,3075,0
|
|
20241121,160300,1807734825,3075,3075,3075,3075,0
|
|
20241121,160200,1807734825,3075,3075,3075,3075,0
|
|
20241121,160100,1807734825,3075,3075,3075,3075,0
|
|
20241121,160000,1807734825,3075,3075,3075,3075,0
|
|
20241121,155900,1807734825,3075,3075,3075,3075,0
|
|
20241121,155800,1807734825,3075,3075,3075,3075,0
|
|
20241121,155700,1807734825,3075,3075,3075,3075,0
|
|
20241121,155600,1807734825,3075,3075,3075,3075,0
|
|
20241121,155500,1807734825,3075,3075,3075,3075,0
|
|
20241121,155400,1807734825,3075,3075,3075,3075,0
|
|
20241121,155300,1807734825,3075,3075,3075,3075,0
|
|
20241121,155200,1807734825,3075,3075,3075,3075,12791
|
|
20241121,155100,1807734825,3075,3075,3075,3075,0
|
|
20241121,155000,1807734825,3075,3075,3075,3075,0
|
|
20241121,154900,1807734825,3075,3075,3075,3075,0
|
|
20241121,154800,1807734825,3075,3075,3075,3075,0
|
|
20241121,154700,1807734825,3075,3075,3075,3075,0
|
|
20241121,154600,1807734825,3075,3075,3075,3075,0
|
|
20241121,154500,1807734825,3075,3075,3075,3075,0
|
|
20241121,154400,1807734825,3075,3075,3075,3075,0
|
|
20241121,154300,1807734825,3075,3075,3075,3075,0
|
|
20241121,154200,1807734825,3075,3075,3075,3075,0
|
|
20241121,154100,1807734825,3075,3075,3075,3075,0
|
|
20241121,154000,1807734825,3075,3075,3075,3075,0
|
|
20241121,153900,1807734825,3075,3075,3075,3075,0
|
|
20241121,153800,1807734825,3075,3075,3075,3075,0
|
|
20241121,153700,1807734825,3075,3075,3075,3075,0
|
|
20241121,153600,1807734825,3075,3075,3075,3075,0
|
|
20241121,153500,1807734825,3075,3075,3075,3075,0
|
|
20241121,153400,1807734825,3075,3075,3075,3075,0
|
|
20241121,153300,1807734825,3075,3075,3075,3075,0
|
|
20241121,153200,1807734825,3075,3075,3075,3075,0
|
|
20241121,153100,1807734825,3075,3075,3075,3075,0
|
|
20241121,153000,1807734825,3075,3075,3075,3075,12791
|
|
20241121,152900,1768402500,3075,3075,3075,3075,0
|
|
20241121,152800,1768402500,3075,3075,3075,3075,0
|
|
20241121,152700,1768402500,3075,3075,3075,3075,0
|
|
20241121,152600,1768402500,3075,3075,3075,3075,0
|
|
20241121,152500,1768402500,3075,3075,3075,3075,0
|
|
20241121,152400,1768402500,3075,3075,3075,3075,0
|
|
20241121,152300,1768402500,3075,3075,3075,3075,0
|
|
20241121,152200,1768402500,3075,3075,3075,3075,0
|
|
20241121,152100,1768402500,3075,3075,3075,3075,0
|
|
20241121,152000,1768402500,3075,3075,3075,3075,0
|
|
20241121,151900,1768402500,3075,3075,3075,3055,40
|
|
20241121,151800,1768279700,3075,3055,3075,3055,1962
|
|
20241121,151700,1762263120,3060,3060,3060,3060,0
|
|
20241121,151600,1762263120,3060,3055,3060,3050,3002
|
|
20241121,151500,1753105955,3060,3055,3060,3055,1190
|
|
20241121,151400,1749465425,3055,3055,3055,3055,99
|
|
20241121,151300,1749162980,3055,3055,3055,3055,0
|
|
20241121,151200,1749162980,3055,3055,3055,3055,1
|
|
20241121,151100,1749159925,3055,3055,3055,3055,400
|
|
20241121,151000,1747937925,3055,3035,3055,3035,292
|
|
20241121,150900,1747046395,3035,3060,3060,3035,5873
|
|
20241121,150800,1729163355,3055,3055,3055,3050,592
|
|
20241121,150700,1727357610,3060,3060,3060,3060,1
|
|
20241121,150600,1727354550,3055,3055,3055,3055,0
|
|
20241121,150500,1727354550,3055,3065,3065,3050,789
|
|
20241121,150400,1724946055,3065,3065,3065,3065,8
|
|
20241121,150300,1724921535,3060,3065,3065,3060,1895
|
|
20241121,150200,1719122785,3060,3075,3075,3060,4197
|
|
20241121,150100,1706261940,3065,3065,3065,3065,20
|
|
20241121,150000,1706200640,3075,3065,3075,3065,11
|
|
20241121,145900,1706166915,3065,3065,3065,3065,18
|
|
20241121,145800,1706111745,3065,3070,3070,3065,3000
|
|
20241121,145700,1696916680,3070,3070,3070,3070,1142
|
|
20241121,145600,1693410740,3070,3070,3075,3070,2036
|
|
20241121,145500,1687160040,3075,3075,3075,3075,20
|
|
20241121,145400,1687098540,3075,3075,3075,3075,0
|
|
20241121,145300,1687098540,3075,3075,3075,3075,0
|
|
20241121,145200,1687098540,3075,3075,3075,3075,40
|
|
20241121,145100,1686975540,3070,3070,3070,3070,900
|
|
20241121,145000,1684212540,3075,3075,3075,3075,20
|
|
20241121,144900,1684151040,3075,3075,3075,3075,50
|
|
20241121,144800,1683997290,3070,3070,3070,3070,0
|
|
20241121,144700,1683997290,3070,3070,3070,3070,0
|
|
20241121,144600,1683997290,3070,3070,3070,3070,526
|
|
20241121,144500,1682382470,3065,3065,3065,3065,616
|
|
20241121,144400,1680494430,3065,3060,3065,3060,32
|
|
20241121,144300,1680396355,3065,3060,3065,3060,2
|
|
20241121,144200,1680390230,3065,3065,3065,3065,10
|
|
20241121,144100,1680359580,3065,3065,3065,3065,300
|
|
20241121,144000,1679440080,3065,3065,3065,3065,1
|
|
20241121,143900,1679437015,3060,3060,3060,3060,1
|
|
20241121,143800,1679433955,3060,3060,3060,3060,0
|
|
20241121,143700,1679433955,3060,3060,3060,3060,0
|
|
20241121,143600,1679433955,3060,3065,3065,3060,802
|
|
20241121,143500,1676976085,3065,3065,3065,3065,1
|
|
20241121,143400,1676973020,3065,3065,3065,3065,47
|
|
20241121,143300,1676828965,3070,3070,3070,3070,0
|
|
20241121,143200,1676828965,3070,3070,3070,3070,2
|
|
20241121,143100,1676822825,3070,3070,3070,3070,0
|
|
20241121,143000,1676822825,3070,3070,3070,3070,0
|
|
20241121,142900,1676822825,3070,3070,3070,3070,0
|
|
20241121,142800,1676822825,3070,3070,3070,3070,1
|
|
20241121,142700,1676819755,3070,3065,3070,3065,66
|
|
20241121,142600,1676617140,3070,3065,3070,3065,3500
|
|
20241121,142500,1665873145,3065,3065,3065,3065,1
|
|
20241121,142400,1665870080,3055,3055,3055,3055,4
|
|
20241121,142300,1665857860,3060,3060,3060,3060,80
|
|
20241121,142200,1665613060,3070,3070,3070,3070,0
|
|
20241121,142100,1665613060,3070,3065,3070,3055,3244
|
|
20241121,142000,1655681025,3070,3070,3070,3070,0
|
|
20241121,141900,1655681025,3070,3070,3070,3070,0
|
|
20241121,141800,1655681025,3070,3070,3070,3070,39
|
|
20241121,141700,1655561295,3070,3070,3070,3070,6
|
|
20241121,141600,1655542875,3070,3075,3075,3070,4
|
|
20241121,141500,1655530590,3075,3075,3075,3075,0
|
|
20241121,141400,1655530590,3075,3070,3075,3070,56
|
|
20241121,141300,1655358405,3075,3075,3075,3075,0
|
|
20241121,141200,1655358405,3075,3075,3075,3075,8
|
|
20241121,141100,1655333805,3075,3075,3075,3075,9
|
|
20241121,141000,1655306130,3065,3065,3065,3065,0
|
|
20241121,140900,1655306130,3065,3065,3065,3065,0
|
|
20241121,140800,1655306130,3065,3065,3065,3065,0
|
|
20241121,140700,1655306130,3065,3065,3065,3065,52
|
|
20241121,140600,1655146750,3065,3065,3065,3065,0
|
|
20241121,140500,1655146750,3065,3065,3065,3065,65
|
|
20241121,140400,1654947525,3070,3070,3070,3070,0
|
|
20241121,140300,1654947525,3070,3070,3070,3070,0
|
|
20241121,140200,1654947525,3070,3070,3070,3070,3
|
|
20241121,140100,1654938315,3070,3070,3070,3070,21
|
|
20241121,140000,1654873845,3075,3070,3075,3070,2
|
|
20241121,135900,1654867700,3075,3075,3075,3075,0
|
|
20241121,135800,1654867700,3075,3060,3075,3060,520
|
|
20241121,135700,1653268970,3060,3065,3065,3060,129
|
|
20241121,135600,1652874200,3070,3070,3070,3070,0
|
|
20241121,135500,1652874200,3070,3070,3070,3070,48
|
|
20241121,135400,1652726840,3075,3075,3075,3075,51
|
|
20241121,135300,1652570015,3070,3065,3070,3065,50
|
|
20241121,135200,1652416750,3060,3060,3060,3060,0
|
|
20241121,135100,1652416750,3060,3060,3060,3060,1
|
|
20241121,135000,1652413690,3060,3060,3060,3060,150
|
|
20241121,134900,1651954690,3060,3060,3060,3060,10
|
|
20241121,134800,1651924090,3075,3065,3080,3065,61
|
|
20241121,134700,1651736815,3080,3075,3080,3060,2502
|
|
20241121,134600,1644077850,3075,3075,3075,3075,0
|
|
20241121,134500,1644077850,3075,3075,3075,3075,0
|
|
20241121,134400,1644077850,3075,3075,3075,3075,0
|
|
20241121,134300,1644077850,3075,3070,3075,3070,88
|
|
20241121,134200,1643807430,3070,3070,3070,3070,5
|
|
20241121,134100,1643792080,3070,3070,3070,3070,0
|
|
20241121,134000,1643792080,3070,3065,3070,3065,13
|
|
20241121,133900,1643752185,3065,3065,3065,3065,0
|
|
20241121,133800,1643752185,3065,3065,3065,3065,65
|
|
20241121,133700,1643552960,3090,3090,3090,3090,0
|
|
20241121,133600,1643552960,3090,3070,3090,3070,4
|
|
20241121,133500,1643540645,3085,3075,3090,3065,3894
|
|
20241121,133400,1631524770,3065,3080,3080,3065,9
|
|
20241121,133300,1631497125,3075,3075,3075,3075,10
|
|
20241121,133200,1631466375,3070,3070,3070,3070,0
|
|
20241121,133100,1631466375,3070,3070,3070,3070,0
|
|
20241121,133000,1631466375,3070,3065,3080,3065,14
|
|
20241121,132900,1631423390,3080,3075,3080,3045,5002
|
|
20241121,132800,1616137830,3080,3080,3080,3080,0
|
|
20241121,132700,1616137830,3080,3080,3080,3080,1
|
|
20241121,132600,1616134750,3080,3080,3080,3080,0
|
|
20241121,132500,1616134750,3080,3085,3085,3080,944
|
|
20241121,132400,1613226230,3085,3085,3085,3085,1314
|
|
20241121,132300,1609172540,3090,3090,3090,3090,47
|
|
20241121,132200,1609027310,3085,3085,3085,3085,1
|
|
20241121,132100,1609024225,3095,3095,3095,3095,0
|
|
20241121,132000,1609024225,3095,3080,3095,3080,3
|
|
20241121,131900,1609014970,3080,3080,3080,3080,0
|
|
20241121,131800,1609014970,3080,3085,3095,3080,6358
|
|
20241121,131700,1589385815,3085,3085,3085,3085,0
|
|
20241121,131600,1589385815,3085,3080,3085,3080,2
|
|
20241121,131500,1589379650,3090,3090,3090,3070,4686
|
|
20241121,131400,1574928355,3085,3085,3085,3085,50
|
|
20241121,131300,1574774105,3090,3090,3090,3090,8
|
|
20241121,131200,1574749385,3090,3090,3090,3090,1
|
|
20241121,131100,1574746295,3090,3085,3090,3085,180
|
|
20241121,131000,1574190945,3085,3085,3085,3085,10
|
|
20241121,130900,1574160095,3085,3085,3085,3085,1
|
|
20241121,130800,1574157010,3095,3090,3095,3085,3003
|
|
20241121,130700,1564877740,3085,3085,3085,3085,1
|
|
20241121,130600,1564874655,3085,3085,3085,3085,3913
|
|
20241121,130500,1552803050,3085,3085,3090,3085,1118
|
|
20241121,130400,1549348855,3090,3090,3090,3090,50
|
|
20241121,130300,1549194355,3090,3090,3090,3090,0
|
|
20241121,130200,1549194355,3090,3090,3090,3090,806
|
|
20241121,130100,1546703815,3085,3085,3090,3085,32
|
|
20241121,130000,1546605090,3085,3080,3085,3080,502
|
|
20241121,125900,1545058925,3080,3080,3080,3080,168
|
|
20241121,125800,1544541485,3075,3075,3075,3075,10
|
|
20241121,125700,1544510735,3075,3080,3080,3075,43
|
|
20241121,125600,1544378455,3075,3075,3075,3075,347
|
|
20241121,125500,1543311430,3075,3075,3075,3075,10
|
|
20241121,125400,1543280680,3080,3080,3080,3080,1
|
|
20241121,125300,1543277600,3080,3080,3080,3080,364
|
|
20241121,125200,1542156480,3075,3075,3075,3075,0
|
|
20241121,125100,1542156480,3075,3075,3075,3075,0
|
|
20241121,125000,1542156480,3075,3075,3075,3075,0
|
|
20241121,124900,1542156480,3075,3075,3075,3075,28
|
|
20241121,124800,1542070380,3080,3080,3080,3080,0
|
|
20241121,124700,1542070380,3080,3080,3080,3080,3906
|
|
20241121,124600,1530039900,3080,3080,3080,3080,21
|
|
20241121,124500,1529975220,3085,3080,3085,3080,11
|
|
20241121,124400,1529941290,3085,3080,3085,3080,21
|
|
20241121,124300,1529876605,3075,3075,3075,3075,3
|
|
20241121,124200,1529867380,3070,3070,3070,3070,0
|
|
20241121,124100,1529867380,3070,3090,3090,3070,138
|
|
20241121,124000,1529443700,3090,3080,3090,3075,6441
|
|
20241121,123900,1509568210,3080,3065,3080,3065,4369
|
|
20241121,123800,1496139105,3070,3070,3070,3070,0
|
|
20241121,123700,1496139105,3070,3070,3070,3070,0
|
|
20241121,123600,1496139105,3070,3070,3070,3070,500
|
|
20241121,123500,1494604105,3070,3070,3070,3070,5
|
|
20241121,123400,1494588755,3070,3070,3070,3070,711
|
|
20241121,123300,1492405985,3075,3075,3075,3075,504
|
|
20241121,123200,1490856185,3070,3075,3075,3070,3248
|
|
20241121,123100,1480869825,3070,3070,3070,3070,0
|
|
20241121,123000,1480869825,3070,3070,3070,3070,0
|
|
20241121,122900,1480869825,3070,3070,3070,3070,0
|
|
20241121,122800,1480869825,3070,3070,3070,3070,0
|
|
20241121,122700,1480869825,3070,3070,3070,3070,0
|
|
20241121,122600,1480869825,3070,3070,3070,3070,0
|
|
20241121,122500,1480869825,3070,3070,3070,3070,241
|
|
20241121,122400,1480129955,3070,3070,3070,3070,547
|
|
20241121,122300,1478450665,3070,3070,3070,3070,653
|
|
20241121,122200,1476445955,3070,3070,3070,3070,60
|
|
20241121,122100,1476261755,3070,3070,3070,3070,0
|
|
20241121,122000,1476261755,3070,3070,3070,3070,0
|
|
20241121,121900,1476261755,3070,3070,3070,3070,0
|
|
20241121,121800,1476261755,3070,3070,3070,3070,1956
|
|
20241121,121700,1470256835,3070,3070,3070,3070,10
|
|
20241121,121600,1470226135,3070,3070,3070,3070,10
|
|
20241121,121500,1470195435,3080,3080,3080,3080,0
|
|
20241121,121400,1470195435,3080,3080,3080,3080,0
|
|
20241121,121300,1470195435,3080,3065,3080,3065,3
|
|
20241121,121200,1470186220,3070,3065,3070,3065,2
|
|
20241121,121100,1470180085,3060,3060,3060,3060,900
|
|
20241121,121000,1467426085,3060,3080,3080,3060,3882
|
|
20241121,120900,1455532835,3075,3075,3075,3075,0
|
|
20241121,120800,1455532835,3075,3075,3075,3075,62
|
|
20241121,120700,1455342185,3070,3070,3070,3070,0
|
|
20241121,120600,1455342185,3070,3070,3070,3070,0
|
|
20241121,120500,1455342185,3070,3070,3070,3070,1019
|
|
20241121,120400,1452213855,3065,3070,3070,3065,133
|
|
20241121,120300,1451805840,3070,3070,3070,3070,33
|
|
20241121,120200,1451704530,3070,3070,3070,3065,2894
|
|
20241121,120100,1442819955,3065,3065,3065,3065,147
|
|
20241121,120000,1442369400,3070,3070,3070,3070,2677
|
|
20241121,115900,1434151010,3070,3070,3070,3070,324
|
|
20241121,115800,1433156330,3075,3075,3075,3075,3039
|
|
20241121,115700,1423811405,3075,3075,3075,3075,8
|
|
20241121,115600,1423786805,3075,3075,3075,3075,211
|
|
20241121,115500,1423137980,3080,3080,3080,3080,1
|
|
20241121,115400,1423134900,3080,3080,3080,3080,0
|
|
20241121,115300,1423134900,3080,3080,3080,3080,28
|
|
20241121,115200,1423048660,3080,3080,3080,3080,1089
|
|
20241121,115100,1419694540,3080,3080,3080,3080,1094
|
|
20241121,115000,1416325020,3085,3085,3085,3085,0
|
|
20241121,114900,1416325020,3085,3085,3085,3085,0
|
|
20241121,114800,1416325020,3085,3085,3085,3085,1
|
|
20241121,114700,1416321935,3080,3080,3080,3080,77
|
|
20241121,114600,1416084775,3085,3085,3085,3085,0
|
|
20241121,114500,1416084775,3085,3085,3085,3085,1131
|
|
20241121,114400,1412595640,3080,3080,3080,3080,4
|
|
20241121,114300,1412583320,3090,3090,3090,3090,2252
|
|
20241121,114200,1405624640,3090,3080,3090,3080,935
|
|
20241121,114100,1402736660,3080,3080,3080,3080,1800
|
|
20241121,114000,1397192660,3080,3080,3080,3080,940
|
|
20241121,113900,1394297460,3080,3080,3080,3080,830
|
|
20241121,113800,1391741060,3080,3080,3080,3080,300
|
|
20241121,113700,1390817060,3090,3090,3100,3090,604
|
|
20241121,113600,1388945200,3100,3095,3100,3080,7802
|
|
20241121,113500,1364777155,3095,3090,3095,3090,10826
|
|
20241121,113400,1331290510,3085,3085,3085,3085,1010
|
|
20241121,113300,1328174660,3085,3080,3085,3080,2766
|
|
20241121,113200,1319641565,3085,3085,3085,3085,634
|
|
20241121,113100,1317685675,3085,3085,3085,3085,796
|
|
20241121,113000,1315230015,3085,3080,3085,3080,1939
|
|
20241121,112900,1309248230,3085,3080,3085,3080,1054
|
|
20241121,112800,1306001875,3080,3075,3080,3075,424
|
|
20241121,112700,1304696295,3075,3075,3075,3075,1001
|
|
20241121,112600,1301618220,3070,3070,3070,3070,0
|
|
20241121,112500,1301618220,3070,3080,3090,3070,784
|
|
20241121,112400,1299203595,3075,3075,3075,3075,369
|
|
20241121,112300,1298068920,3075,3075,3080,3075,501
|
|
20241121,112200,1296525860,3075,3070,3080,3070,1066
|
|
20241121,112100,1293242920,3070,3070,3070,3070,188
|
|
20241121,112000,1292665760,3070,3060,3075,3050,7294
|
|
20241121,111900,1270381155,3060,3065,3065,3060,4226
|
|
20241121,111800,1257442555,3075,3075,3075,3065,6104
|
|
20241121,111700,1238696800,3075,3075,3075,3075,97
|
|
20241121,111600,1238398525,3075,3080,3085,3075,9498
|
|
20241121,111500,1209182070,3075,3075,3075,3075,349
|
|
20241121,111400,1208108895,3080,3090,3090,3075,5271
|
|
20241121,111300,1191863515,3090,3090,3090,3090,359
|
|
20241121,111200,1190754205,3080,3080,3080,3080,0
|
|
20241121,111100,1190754205,3080,3080,3080,3080,620
|
|
20241121,111000,1188844605,3080,3080,3080,3080,709
|
|
20241121,110900,1186660885,3080,3100,3100,3080,6785
|
|
20241121,110800,1165712040,3100,3090,3100,3090,4678
|
|
20241121,110700,1151222370,3090,3085,3090,3085,885
|
|
20241121,110600,1148488560,3085,3085,3085,3085,1
|
|
20241121,110500,1148485475,3090,3090,3090,3090,456
|
|
20241121,110400,1147076435,3095,3105,3105,3095,653
|
|
20241121,110300,1145055385,3105,3100,3110,3100,15263
|
|
20241121,110200,1097677800,3110,3100,3110,3095,14071
|
|
20241121,110100,1053977180,3100,3095,3100,3090,1033
|
|
20241121,110000,1050774930,3095,3105,3105,3085,7022
|
|
20241121,105900,1029018680,3105,3085,3105,3085,3823
|
|
20241121,105800,1017154180,3095,3105,3105,3075,20459
|
|
20241121,105700,953979740,3095,3090,3105,3090,19290
|
|
20241121,105600,894187930,3095,3090,3095,3080,4262
|
|
20241121,105500,881055955,3080,3090,3090,3080,26
|
|
20241121,105400,880975850,3085,3090,3095,3075,7677
|
|
20241121,105300,857314670,3095,3095,3100,3095,1103
|
|
20241121,105200,853900380,3095,3095,3100,3095,4540
|
|
20241121,105100,839846380,3095,3095,3095,3095,8177
|
|
20241121,105000,814538565,3095,3085,3095,3085,92
|
|
20241121,104900,814253835,3095,3090,3095,3090,74
|
|
20241121,104800,814024810,3100,3090,3100,3090,5095
|
|
20241121,104700,798261430,3090,3090,3090,3090,1000
|
|
20241121,104600,795171430,3090,3090,3090,3090,0
|
|
20241121,104500,795171430,3090,3080,3090,3080,4641
|
|
20241121,104400,780830750,3085,3090,3090,3080,9415
|
|
20241121,104300,751777410,3085,3085,3085,3085,111
|
|
20241121,104200,751434975,3090,3085,3090,3085,3266
|
|
20241121,104100,741345100,3090,3085,3090,3080,1270
|
|
20241121,104000,737422050,3090,3085,3090,3085,1001
|
|
20241121,103900,734331465,3090,3080,3090,3080,1011
|
|
20241121,103800,731208430,3080,3085,3085,3080,19
|
|
20241121,103700,731149895,3090,3085,3090,3085,1000
|
|
20241121,103600,728059900,3090,3080,3090,3075,668
|
|
20241121,103500,726001475,3075,3075,3075,3070,2205
|
|
20241121,103400,719222000,3075,3075,3075,3075,150
|
|
20241121,103300,718760750,3075,3075,3080,3075,432
|
|
20241121,103200,717432335,3080,3090,3090,3080,6
|
|
20241121,103100,717413845,3090,3085,3090,3070,2748
|
|
20241121,103000,708936460,3085,3080,3085,3080,2267
|
|
20241121,102900,701946015,3080,3080,3080,3080,0
|
|
20241121,102800,701946015,3080,3070,3080,3070,101
|
|
20241121,102700,701635935,3070,3080,3080,3070,29
|
|
20241121,102600,701546645,3080,3080,3080,3080,67
|
|
20241121,102500,701340285,3085,3080,3085,3080,396
|
|
20241121,102400,700119095,3090,3075,3090,3075,5071
|
|
20241121,102300,684460190,3070,3070,3070,3070,18
|
|
20241121,102200,684404930,3070,3070,3070,3070,766
|
|
20241121,102100,682053310,3070,3070,3070,3065,108
|
|
20241121,102000,681721830,3070,3070,3070,3070,3
|
|
20241121,101900,681712620,3070,3075,3075,3070,3750
|
|
20241121,101800,670184110,3075,3080,3080,3075,1637
|
|
20241121,101700,665145695,3085,3085,3085,3085,7
|
|
20241121,101600,665124100,3085,3085,3085,3085,2
|
|
20241121,101500,665117930,3085,3090,3090,3085,1374
|
|
20241121,101400,660873105,3085,3090,3095,3085,53
|
|
20241121,101300,660709570,3095,3095,3100,3090,304
|
|
20241121,101200,659768705,3100,3100,3100,3090,171
|
|
20241121,101100,659238885,3100,3090,3100,3080,8400
|
|
20241121,101000,633223620,3090,3095,3095,3090,2622
|
|
20241121,100900,625108580,3090,3095,3100,3085,1983
|
|
20241121,100800,618968980,3095,3075,3095,3065,22665
|
|
20241121,100700,549002675,3075,3055,3075,3055,4947
|
|
20241121,100600,533833930,3050,3050,3050,3050,82
|
|
20241121,100500,533583830,3050,3050,3050,3050,100
|
|
20241121,100400,533278830,3050,3050,3050,3050,80
|
|
20241121,100300,533034830,3055,3055,3055,3050,126
|
|
20241121,100200,532650005,3050,3055,3055,3050,2
|
|
20241121,100100,532643900,3060,3060,3060,3045,8
|
|
20241121,100000,532619485,3060,3050,3060,3045,363
|
|
20241121,095900,531508935,3050,3050,3050,3050,1323
|
|
20241121,095800,527473785,3040,3045,3045,3040,2666
|
|
20241121,095700,519357135,3045,3045,3045,3045,0
|
|
20241121,095600,519357135,3045,3035,3045,3035,4
|
|
20241121,095500,519344970,3035,3045,3045,3035,3783
|
|
20241121,095400,507863535,3035,3040,3040,3035,803
|
|
20241121,095300,505422735,3045,3050,3050,3045,2115
|
|
20241121,095200,498978760,3050,3050,3050,3050,290
|
|
20241121,095100,498094260,3050,3055,3055,3050,3001
|
|
20241121,095000,488936055,3055,3055,3055,3055,616
|
|
20241121,094900,487054175,3065,3060,3065,3055,2382
|
|
20241121,094800,479770095,3060,3065,3070,3060,2548
|
|
20241121,094700,471967880,3060,3060,3065,3060,1109
|
|
20241121,094600,468572790,3060,3070,3070,3060,2112
|
|
20241121,094500,462097665,3080,3080,3080,3080,0
|
|
20241121,094400,462097665,3080,3080,3080,3080,0
|
|
20241121,094300,462097665,3080,3075,3080,3070,2336
|
|
20241121,094200,454920775,3075,3080,3085,3075,647
|
|
20241121,094100,452929970,3085,3080,3085,3080,1616
|
|
20241121,094000,447949750,3080,3080,3080,3080,72
|
|
20241121,093900,447727990,3080,3070,3080,3070,1963
|
|
20241121,093800,441685010,3065,3065,3065,3065,799
|
|
20241121,093700,439236075,3065,3060,3075,3060,1778
|
|
20241121,093600,433786640,3060,3060,3060,3060,1400
|
|
20241121,093500,429502640,3065,3065,3065,3065,11
|
|
20241121,093400,429468925,3055,3075,3080,3055,4527
|
|
20241121,093300,415598760,3075,3075,3080,3075,149
|
|
20241121,093200,415140190,3065,3065,3070,3065,182
|
|
20241121,093100,414582005,3060,3095,3095,3060,6869
|
|
20241121,093000,393404805,3095,3070,3100,3070,16889
|
|
20241121,092900,341299120,3070,3055,3070,3055,8118
|
|
20241121,092800,316422715,3050,3055,3055,3045,5764
|
|
20241121,092700,298842210,3055,3050,3055,3050,882
|
|
20241121,092600,296147810,3050,3040,3060,3040,2412
|
|
20241121,092500,288777510,3040,3045,3060,3035,2108
|
|
20241121,092400,282335555,3055,3045,3055,3040,1810
|
|
20241121,092300,276824035,3050,3045,3055,3040,13323
|
|
20241121,092200,236184980,3045,3035,3050,3035,2375
|
|
20241121,092100,228955015,3040,3030,3040,3030,5040
|
|
20241121,092000,213635270,3030,3030,3035,3030,1066
|
|
20241121,091900,210405220,3035,3025,3035,3025,1008
|
|
20241121,091800,207348540,3025,3025,3025,3020,1179
|
|
20241121,091700,203786670,3025,3030,3030,3025,252
|
|
20241121,091600,203023570,3030,3035,3035,3025,4106
|
|
20241121,091500,190598530,3035,3025,3045,3025,168
|
|
20241121,091400,190088840,3050,3030,3050,3025,5878
|
|
20241121,091300,172213310,3030,3030,3035,3025,2279
|
|
20241121,091200,165301470,3030,3020,3030,3020,444
|
|
20241121,091100,163956715,3030,3010,3030,3005,7101
|
|
20241121,091000,142523055,3010,3015,3015,3010,2664
|
|
20241121,090900,134500730,3015,3015,3020,3010,1309
|
|
20241121,090800,130555960,3020,3020,3020,3015,2553
|
|
20241121,090700,122845910,3005,3015,3020,3000,1108
|
|
20241121,090600,119505085,3010,3015,3025,3005,3898
|
|
20241121,090500,107742935,3015,2985,3025,2985,13310
|
|
20241121,090400,67661835,3000,2975,3000,2975,6179
|
|
20241121,090300,49185325,2970,2970,2970,2970,9
|
|
20241121,090200,49158595,2965,2975,2980,2960,762
|
|
20241121,090100,46899210,2970,2970,2970,2970,228
|
|
20241121,090000,46222050,2985,2985,2985,2965,15489
|