640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,193600,1063450420,3980,3980,3980,3980,0
|
|
20241111,193500,1063450420,3980,3980,3980,3980,0
|
|
20241111,193400,1063450420,3980,3980,3980,3980,0
|
|
20241111,193300,1063450420,3980,3980,3980,3980,0
|
|
20241111,193200,1063450420,3980,3980,3980,3980,0
|
|
20241111,193100,1063450420,3980,3980,3980,3980,0
|
|
20241111,193000,1063450420,3980,3980,3980,3980,0
|
|
20241111,192900,1063450420,3980,3980,3980,3980,0
|
|
20241111,192800,1063450420,3980,3980,3980,3980,0
|
|
20241111,192700,1063450420,3980,3980,3980,3980,0
|
|
20241111,192600,1063450420,3980,3980,3980,3980,0
|
|
20241111,192500,1063450420,3980,3980,3980,3980,0
|
|
20241111,192400,1063450420,3980,3980,3980,3980,0
|
|
20241111,192300,1063450420,3980,3980,3980,3980,0
|
|
20241111,192200,1063450420,3980,3980,3980,3980,0
|
|
20241111,192100,1063450420,3980,3980,3980,3980,0
|
|
20241111,192000,1063450420,3980,3980,3980,3980,0
|
|
20241111,191900,1063450420,3980,3980,3980,3980,0
|
|
20241111,191800,1063450420,3980,3980,3980,3980,0
|
|
20241111,191700,1063450420,3980,3980,3980,3980,0
|
|
20241111,191600,1063450420,3980,3980,3980,3980,0
|
|
20241111,191500,1063450420,3980,3980,3980,3980,0
|
|
20241111,191400,1063450420,3980,3980,3980,3980,0
|
|
20241111,191300,1063450420,3980,3980,3980,3980,0
|
|
20241111,191200,1063450420,3980,3980,3980,3980,0
|
|
20241111,191100,1063450420,3980,3980,3980,3980,0
|
|
20241111,191000,1063450420,3980,3980,3980,3980,0
|
|
20241111,190900,1063450420,3980,3980,3980,3980,0
|
|
20241111,190800,1063450420,3980,3980,3980,3980,0
|
|
20241111,190700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,190600,1063450420,3980,3980,3980,3980,0
|
|
20241111,190500,1063450420,3980,3980,3980,3980,0
|
|
20241111,190400,1063450420,3980,3980,3980,3980,0
|
|
20241111,190300,1063450420,3980,3980,3980,3980,0
|
|
20241111,190200,1063450420,3980,3980,3980,3980,0
|
|
20241111,190100,1063450420,3980,3980,3980,3980,0
|
|
20241111,190000,1063450420,3980,3980,3980,3980,0
|
|
20241111,185900,1063450420,3980,3980,3980,3980,0
|
|
20241111,185800,1063450420,3980,3980,3980,3980,0
|
|
20241111,185700,1063450420,3980,3980,3980,3980,0
|
|
20241111,185600,1063450420,3980,3980,3980,3980,0
|
|
20241111,185500,1063450420,3980,3980,3980,3980,0
|
|
20241111,185400,1063450420,3980,3980,3980,3980,0
|
|
20241111,185300,1063450420,3980,3980,3980,3980,0
|
|
20241111,185200,1063450420,3980,3980,3980,3980,0
|
|
20241111,185100,1063450420,3980,3980,3980,3980,0
|
|
20241111,185000,1063450420,3980,3980,3980,3980,0
|
|
20241111,184900,1063450420,3980,3980,3980,3980,0
|
|
20241111,184800,1063450420,3980,3980,3980,3980,0
|
|
20241111,184700,1063450420,3980,3980,3980,3980,0
|
|
20241111,184600,1063450420,3980,3980,3980,3980,0
|
|
20241111,184500,1063450420,3980,3980,3980,3980,0
|
|
20241111,184400,1063450420,3980,3980,3980,3980,0
|
|
20241111,184300,1063450420,3980,3980,3980,3980,0
|
|
20241111,184200,1063450420,3980,3980,3980,3980,0
|
|
20241111,184100,1063450420,3980,3980,3980,3980,0
|
|
20241111,184000,1063450420,3980,3980,3980,3980,0
|
|
20241111,183900,1063450420,3980,3980,3980,3980,0
|
|
20241111,183800,1063450420,3980,3980,3980,3980,0
|
|
20241111,183700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,183600,1063450420,3980,3980,3980,3980,0
|
|
20241111,183500,1063450420,3980,3980,3980,3980,0
|
|
20241111,183400,1063450420,3980,3980,3980,3980,0
|
|
20241111,183300,1063450420,3980,3980,3980,3980,0
|
|
20241111,183200,1063450420,3980,3980,3980,3980,0
|
|
20241111,183100,1063450420,3980,3980,3980,3980,0
|
|
20241111,183000,1063450420,3980,3980,3980,3980,0
|
|
20241111,182900,1063450420,3980,3980,3980,3980,0
|
|
20241111,182800,1063450420,3980,3980,3980,3980,0
|
|
20241111,182700,1063450420,3980,3980,3980,3980,0
|
|
20241111,182600,1063450420,3980,3980,3980,3980,0
|
|
20241111,182500,1063450420,3980,3980,3980,3980,0
|
|
20241111,182400,1063450420,3980,3980,3980,3980,0
|
|
20241111,182300,1063450420,3980,3980,3980,3980,0
|
|
20241111,182200,1063450420,3980,3980,3980,3980,0
|
|
20241111,182100,1063450420,3980,3980,3980,3980,0
|
|
20241111,182000,1063450420,3980,3980,3980,3980,0
|
|
20241111,181900,1063450420,3980,3980,3980,3980,0
|
|
20241111,181800,1063450420,3980,3980,3980,3980,0
|
|
20241111,181700,1063450420,3980,3980,3980,3980,0
|
|
20241111,181600,1063450420,3980,3980,3980,3980,0
|
|
20241111,181500,1063450420,3980,3980,3980,3980,0
|
|
20241111,181400,1063450420,3980,3980,3980,3980,0
|
|
20241111,181300,1063450420,3980,3980,3980,3980,0
|
|
20241111,181200,1063450420,3980,3980,3980,3980,0
|
|
20241111,181100,1063450420,3980,3980,3980,3980,0
|
|
20241111,181000,1063450420,3980,3980,3980,3980,0
|
|
20241111,180900,1063450420,3980,3980,3980,3980,0
|
|
20241111,180800,1063450420,3980,3980,3980,3980,0
|
|
20241111,180700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,180600,1063450420,3980,3980,3980,3980,0
|
|
20241111,180500,1063450420,3980,3980,3980,3980,0
|
|
20241111,180400,1063450420,3980,3980,3980,3980,0
|
|
20241111,180300,1063450420,3980,3980,3980,3980,0
|
|
20241111,180200,1063450420,3980,3980,3980,3980,0
|
|
20241111,180100,1063450420,3980,3980,3980,3980,0
|
|
20241111,180000,1063450420,3980,3980,3980,3980,0
|
|
20241111,175900,1063450420,3980,3980,3980,3980,0
|
|
20241111,175800,1063450420,3980,3980,3980,3980,0
|
|
20241111,175700,1063450420,3980,3980,3980,3980,0
|
|
20241111,175600,1063450420,3980,3980,3980,3980,0
|
|
20241111,175500,1063450420,3980,3980,3980,3980,0
|
|
20241111,175400,1063450420,3980,3980,3980,3980,0
|
|
20241111,175300,1063450420,3980,3980,3980,3980,0
|
|
20241111,175200,1063450420,3980,3980,3980,3980,0
|
|
20241111,175100,1063450420,3980,3980,3980,3980,0
|
|
20241111,175000,1063450420,3980,3980,3980,3980,0
|
|
20241111,174900,1063450420,3980,3980,3980,3980,0
|
|
20241111,174800,1063450420,3980,3980,3980,3980,0
|
|
20241111,174700,1063450420,3980,3980,3980,3980,0
|
|
20241111,174600,1063450420,3980,3980,3980,3980,0
|
|
20241111,174500,1063450420,3980,3980,3980,3980,0
|
|
20241111,174400,1063450420,3980,3980,3980,3980,0
|
|
20241111,174300,1063450420,3980,3980,3980,3980,0
|
|
20241111,174200,1063450420,3980,3980,3980,3980,0
|
|
20241111,174100,1063450420,3980,3980,3980,3980,0
|
|
20241111,174000,1063450420,3980,3980,3980,3980,0
|
|
20241111,173900,1063450420,3980,3980,3980,3980,0
|
|
20241111,173800,1063450420,3980,3980,3980,3980,0
|
|
20241111,173700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,173600,1063450420,3980,3980,3980,3980,0
|
|
20241111,173500,1063450420,3980,3980,3980,3980,0
|
|
20241111,173400,1063450420,3980,3980,3980,3980,0
|
|
20241111,173300,1063450420,3980,3980,3980,3980,0
|
|
20241111,173200,1063450420,3980,3980,3980,3980,0
|
|
20241111,173100,1063450420,3980,3980,3980,3980,0
|
|
20241111,173000,1063450420,3980,3980,3980,3980,0
|
|
20241111,172900,1063450420,3980,3980,3980,3980,0
|
|
20241111,172800,1063450420,3980,3980,3980,3980,0
|
|
20241111,172700,1063450420,3980,3980,3980,3980,0
|
|
20241111,172600,1063450420,3980,3980,3980,3980,0
|
|
20241111,172500,1063450420,3980,3980,3980,3980,0
|
|
20241111,172400,1063450420,3980,3980,3980,3980,0
|
|
20241111,172300,1063450420,3980,3980,3980,3980,0
|
|
20241111,172200,1063450420,3980,3980,3980,3980,0
|
|
20241111,172100,1063450420,3980,3980,3980,3980,0
|
|
20241111,172000,1063450420,3980,3980,3980,3980,0
|
|
20241111,171900,1063450420,3980,3980,3980,3980,0
|
|
20241111,171800,1063450420,3980,3980,3980,3980,0
|
|
20241111,171700,1063450420,3980,3980,3980,3980,0
|
|
20241111,171600,1063450420,3980,3980,3980,3980,0
|
|
20241111,171500,1063450420,3980,3980,3980,3980,0
|
|
20241111,171400,1063450420,3980,3980,3980,3980,0
|
|
20241111,171300,1063450420,3980,3980,3980,3980,0
|
|
20241111,171200,1063450420,3980,3980,3980,3980,0
|
|
20241111,171100,1063450420,3980,3980,3980,3980,0
|
|
20241111,171000,1063450420,3980,3980,3980,3980,0
|
|
20241111,170900,1063450420,3980,3980,3980,3980,0
|
|
20241111,170800,1063450420,3980,3980,3980,3980,0
|
|
20241111,170700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,170600,1063450420,3980,3980,3980,3980,0
|
|
20241111,170500,1063450420,3980,3980,3980,3980,0
|
|
20241111,170400,1063450420,3980,3980,3980,3980,0
|
|
20241111,170300,1063450420,3980,3980,3980,3980,0
|
|
20241111,170200,1063450420,3980,3980,3980,3980,0
|
|
20241111,170100,1063450420,3980,3980,3980,3980,0
|
|
20241111,170000,1063450420,3980,3980,3980,3980,0
|
|
20241111,165900,1063450420,3980,3980,3980,3980,0
|
|
20241111,165800,1063450420,3980,3980,3980,3980,0
|
|
20241111,165700,1063450420,3980,3980,3980,3980,0
|
|
20241111,165600,1063450420,3980,3980,3980,3980,0
|
|
20241111,165500,1063450420,3980,3980,3980,3980,0
|
|
20241111,165400,1063450420,3980,3980,3980,3980,0
|
|
20241111,165300,1063450420,3980,3980,3980,3980,0
|
|
20241111,165200,1063450420,3980,3980,3980,3980,0
|
|
20241111,165100,1063450420,3980,3980,3980,3980,0
|
|
20241111,165000,1063450420,3980,3980,3980,3980,0
|
|
20241111,164900,1063450420,3980,3980,3980,3980,0
|
|
20241111,164800,1063450420,3980,3980,3980,3980,0
|
|
20241111,164700,1063450420,3980,3980,3980,3980,0
|
|
20241111,164600,1063450420,3980,3980,3980,3980,0
|
|
20241111,164500,1063450420,3980,3980,3980,3980,0
|
|
20241111,164400,1063450420,3980,3980,3980,3980,0
|
|
20241111,164300,1063450420,3980,3980,3980,3980,0
|
|
20241111,164200,1063450420,3980,3980,3980,3980,0
|
|
20241111,164100,1063450420,3980,3980,3980,3980,0
|
|
20241111,164000,1063450420,3980,3980,3980,3980,0
|
|
20241111,163900,1063450420,3980,3980,3980,3980,0
|
|
20241111,163800,1063450420,3980,3980,3980,3980,0
|
|
20241111,163700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,163600,1063450420,3980,3980,3980,3980,0
|
|
20241111,163500,1063450420,3980,3980,3980,3980,0
|
|
20241111,163400,1063450420,3980,3980,3980,3980,0
|
|
20241111,163300,1063450420,3980,3980,3980,3980,0
|
|
20241111,163200,1063450420,3980,3980,3980,3980,0
|
|
20241111,163100,1063450420,3980,3980,3980,3980,0
|
|
20241111,163000,1063450420,3980,3980,3980,3980,0
|
|
20241111,162900,1063450420,3980,3980,3980,3980,0
|
|
20241111,162800,1063450420,3980,3980,3980,3980,0
|
|
20241111,162700,1063450420,3980,3980,3980,3980,0
|
|
20241111,162600,1063450420,3980,3980,3980,3980,0
|
|
20241111,162500,1063450420,3980,3980,3980,3980,0
|
|
20241111,162400,1063450420,3980,3980,3980,3980,0
|
|
20241111,162300,1063450420,3980,3980,3980,3980,0
|
|
20241111,162200,1063450420,3980,3980,3980,3980,0
|
|
20241111,162100,1063450420,3980,3980,3980,3980,0
|
|
20241111,162000,1063450420,3980,3980,3980,3980,0
|
|
20241111,161900,1063450420,3980,3980,3980,3980,0
|
|
20241111,161800,1063450420,3980,3980,3980,3980,0
|
|
20241111,161700,1063450420,3980,3980,3980,3980,0
|
|
20241111,161600,1063450420,3980,3980,3980,3980,0
|
|
20241111,161500,1063450420,3980,3980,3980,3980,0
|
|
20241111,161400,1063450420,3980,3980,3980,3980,0
|
|
20241111,161300,1063450420,3980,3980,3980,3980,0
|
|
20241111,161200,1063450420,3980,3980,3980,3980,0
|
|
20241111,161100,1063450420,3980,3980,3980,3980,0
|
|
20241111,161000,1063450420,3980,3980,3980,3980,0
|
|
20241111,160900,1063450420,3980,3980,3980,3980,0
|
|
20241111,160800,1063450420,3980,3980,3980,3980,0
|
|
20241111,160700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,160600,1063450420,3980,3980,3980,3980,0
|
|
20241111,160500,1063450420,3980,3980,3980,3980,0
|
|
20241111,160400,1063450420,3980,3980,3980,3980,0
|
|
20241111,160300,1063450420,3980,3980,3980,3980,0
|
|
20241111,160200,1063450420,3980,3980,3980,3980,0
|
|
20241111,160100,1063450420,3980,3980,3980,3980,0
|
|
20241111,160000,1063450420,3980,3980,3980,3980,0
|
|
20241111,155900,1063450420,3980,3980,3980,3980,0
|
|
20241111,155800,1063450420,3980,3980,3980,3980,0
|
|
20241111,155700,1063450420,3980,3980,3980,3980,0
|
|
20241111,155600,1063450420,3980,3980,3980,3980,0
|
|
20241111,155500,1063450420,3980,3980,3980,3980,0
|
|
20241111,155400,1063450420,3980,3980,3980,3980,0
|
|
20241111,155300,1063450420,3980,3980,3980,3980,0
|
|
20241111,155200,1063450420,3980,3980,3980,3980,0
|
|
20241111,155100,1063450420,3980,3980,3980,3980,0
|
|
20241111,155000,1063450420,3980,3980,3980,3980,0
|
|
20241111,154900,1063450420,3980,3980,3980,3980,0
|
|
20241111,154800,1063450420,3980,3980,3980,3980,0
|
|
20241111,154700,1063450420,3980,3980,3980,3980,0
|
|
20241111,154600,1063450420,3980,3980,3980,3980,0
|
|
20241111,154500,1063450420,3980,3980,3980,3980,0
|
|
20241111,154400,1063450420,3980,3980,3980,3980,0
|
|
20241111,154300,1063450420,3980,3980,3980,3980,0
|
|
20241111,154200,1063450420,3980,3980,3980,3980,0
|
|
20241111,154100,1063450420,3980,3980,3980,3980,0
|
|
20241111,154000,1063450420,3980,3980,3980,3980,0
|
|
20241111,153900,1063450420,3980,3980,3980,3980,0
|
|
20241111,153800,1063450420,3980,3980,3980,3980,0
|
|
20241111,153700,1063450420,3980,3980,3980,3980,4262
|
|
20241111,153600,1063450420,3980,3980,3980,3980,0
|
|
20241111,153500,1063450420,3980,3980,3980,3980,0
|
|
20241111,153400,1063450420,3980,3980,3980,3980,0
|
|
20241111,153300,1063450420,3980,3980,3980,3980,0
|
|
20241111,153200,1063450420,3980,3980,3980,3980,0
|
|
20241111,153100,1063450420,3980,3980,3980,3980,0
|
|
20241111,153000,1063450420,3980,3980,3980,3980,4262
|
|
20241111,152900,1046487660,4015,4015,4015,4015,0
|
|
20241111,152800,1046487660,4015,4015,4015,4015,0
|
|
20241111,152700,1046487660,4015,4015,4015,4015,0
|
|
20241111,152600,1046487660,4015,4015,4015,4015,0
|
|
20241111,152500,1046487660,4015,4015,4015,4015,0
|
|
20241111,152400,1046487660,4015,4015,4015,4015,0
|
|
20241111,152300,1046487660,4015,4015,4015,4015,0
|
|
20241111,152200,1046487660,4015,4015,4015,4015,0
|
|
20241111,152100,1046487660,4015,4015,4015,4015,0
|
|
20241111,152000,1046487660,4015,4015,4015,4015,0
|
|
20241111,151900,1046487660,4015,4005,4015,3995,278
|
|
20241111,151800,1045373020,4000,4010,4010,4000,2526
|
|
20241111,151700,1035259215,4000,4000,4000,4000,0
|
|
20241111,151600,1035259215,4000,4000,4000,4000,600
|
|
20241111,151500,1032859215,4005,4000,4005,4000,197
|
|
20241111,151400,1032070500,4000,4000,4000,4000,46
|
|
20241111,151300,1031886500,4000,4000,4000,4000,0
|
|
20241111,151200,1031886500,4000,4000,4000,4000,0
|
|
20241111,151100,1031886500,4000,4000,4000,4000,3000
|
|
20241111,151000,1019886500,4000,4005,4005,4000,2500
|
|
20241111,150900,1009886495,4015,4015,4015,4015,10
|
|
20241111,150800,1009846345,4010,4015,4015,4000,9460
|
|
20241111,150700,971983435,4015,4020,4020,4015,979
|
|
20241111,150600,968052695,4025,4025,4025,4025,0
|
|
20241111,150500,968052695,4025,4025,4025,4025,0
|
|
20241111,150400,968052695,4025,4025,4025,4025,0
|
|
20241111,150300,968052695,4025,4025,4025,4025,50
|
|
20241111,150200,967851445,4020,4020,4020,4020,1
|
|
20241111,150100,967847425,4020,4020,4020,4020,0
|
|
20241111,150000,967847425,4020,4020,4020,4020,9
|
|
20241111,145900,967811245,4020,4020,4020,4020,213
|
|
20241111,145800,966954985,4020,4020,4020,4020,0
|
|
20241111,145700,966954985,4020,4015,4020,4015,20
|
|
20241111,145600,966874635,4015,4015,4015,4015,184
|
|
20241111,145500,966135875,4005,4025,4025,4005,5480
|
|
20241111,145400,944155595,4025,4025,4025,4025,8
|
|
20241111,145300,944123395,4025,4025,4025,4025,74
|
|
20241111,145200,943825545,4020,4020,4020,4020,0
|
|
20241111,145100,943825545,4020,4020,4020,4020,0
|
|
20241111,145000,943825545,4020,4020,4020,4020,0
|
|
20241111,144900,943825545,4020,4020,4020,4020,1941
|
|
20241111,144800,936022725,4020,4020,4020,4020,0
|
|
20241111,144700,936022725,4020,4020,4020,4020,0
|
|
20241111,144600,936022725,4020,4020,4020,4020,42
|
|
20241111,144500,935853885,4030,4030,4030,4030,250
|
|
20241111,144400,934846385,4015,4015,4015,4015,0
|
|
20241111,144300,934846385,4015,4015,4015,4015,250
|
|
20241111,144200,933842635,4035,4035,4035,4035,0
|
|
20241111,144100,933842635,4035,4035,4035,4035,0
|
|
20241111,144000,933842635,4035,4035,4035,4035,0
|
|
20241111,143900,933842635,4035,4035,4035,4035,0
|
|
20241111,143800,933842635,4035,4035,4035,4035,21
|
|
20241111,143700,933757900,4035,4035,4035,4035,10
|
|
20241111,143600,933717550,4010,4010,4010,4010,0
|
|
20241111,143500,933717550,4010,4015,4015,4010,500
|
|
20241111,143400,931710245,4030,4025,4030,4025,4290
|
|
20241111,143300,914425570,4025,4020,4025,4020,453
|
|
20241111,143200,912603335,4020,4020,4020,4020,0
|
|
20241111,143100,912603335,4020,4020,4020,4020,0
|
|
20241111,143000,912603335,4020,4020,4020,4020,0
|
|
20241111,142900,912603335,4020,4010,4020,4010,455
|
|
20241111,142800,910778235,4015,4010,4015,4010,2456
|
|
20241111,142700,900929430,4010,4015,4015,4010,2838
|
|
20241111,142600,889548655,4010,4010,4010,4010,0
|
|
20241111,142500,889548655,4010,4010,4010,4010,0
|
|
20241111,142400,889548655,4010,4010,4010,4010,0
|
|
20241111,142300,889548655,4010,4010,4015,4010,293
|
|
20241111,142200,888372725,4015,4015,4015,4015,0
|
|
20241111,142100,888372725,4015,4015,4015,4015,0
|
|
20241111,142000,888372725,4015,4015,4015,4015,0
|
|
20241111,141900,888372725,4015,4015,4015,4015,250
|
|
20241111,141800,887368975,4015,4015,4015,4015,0
|
|
20241111,141700,887368975,4015,4015,4015,4015,185
|
|
20241111,141600,886626200,4015,4015,4015,4015,0
|
|
20241111,141500,886626200,4015,4015,4015,4015,1
|
|
20241111,141400,886622185,4015,4015,4015,4015,0
|
|
20241111,141300,886622185,4015,4015,4015,4015,2024
|
|
20241111,141200,878495825,4010,4010,4010,4010,0
|
|
20241111,141100,878495825,4010,4010,4010,4010,0
|
|
20241111,141000,878495825,4010,4010,4010,4010,61
|
|
20241111,140900,878251215,4010,4010,4010,4010,100
|
|
20241111,140800,877850215,4010,4010,4010,4010,988
|
|
20241111,140700,873888335,4010,4010,4010,4010,553
|
|
20241111,140600,871670805,4010,4010,4010,4010,403
|
|
20241111,140500,870054775,4010,4015,4015,4010,249
|
|
20241111,140400,869055285,4015,4015,4015,4015,864
|
|
20241111,140300,865586325,4015,4015,4015,4015,0
|
|
20241111,140200,865586325,4015,4015,4015,4015,0
|
|
20241111,140100,865586325,4015,4015,4015,4015,100
|
|
20241111,140000,865184825,4015,4015,4015,4015,0
|
|
20241111,135900,865184825,4015,4015,4015,4015,0
|
|
20241111,135800,865184825,4015,4015,4015,4015,200
|
|
20241111,135700,864381825,4010,4010,4010,4005,3562
|
|
20241111,135600,850098250,4010,4015,4015,4010,121
|
|
20241111,135500,849612765,4015,4015,4015,4015,1623
|
|
20241111,135400,843096420,4015,4015,4015,4015,379
|
|
20241111,135300,841574735,4015,4015,4015,4015,0
|
|
20241111,135200,841574735,4015,4015,4015,4015,0
|
|
20241111,135100,841574735,4015,4015,4015,4015,0
|
|
20241111,135000,841574735,4015,4015,4015,4015,0
|
|
20241111,134900,841574735,4015,4015,4015,4015,0
|
|
20241111,134800,841574735,4015,4020,4020,4015,1349
|
|
20241111,134700,836153000,4020,4020,4020,4020,0
|
|
20241111,134600,836153000,4020,4020,4020,4020,0
|
|
20241111,134500,836153000,4020,4020,4020,4020,0
|
|
20241111,134400,836153000,4020,4020,4020,4020,0
|
|
20241111,134300,836153000,4020,4020,4020,4020,604
|
|
20241111,134200,833724920,4020,4020,4020,4020,0
|
|
20241111,134100,833724920,4020,4020,4020,4020,0
|
|
20241111,134000,833724920,4020,4020,4020,4020,0
|
|
20241111,133900,833724920,4020,4020,4020,4020,0
|
|
20241111,133800,833724920,4020,4020,4020,4020,0
|
|
20241111,133700,833724920,4020,4020,4020,4020,100
|
|
20241111,133600,833322920,4025,4025,4025,4020,1350
|
|
20241111,133500,827889920,4025,4025,4025,4025,0
|
|
20241111,133400,827889920,4025,4025,4025,4025,586
|
|
20241111,133300,825531270,4035,4035,4035,4035,0
|
|
20241111,133200,825531270,4035,4035,4035,4035,1
|
|
20241111,133100,825527235,4025,4025,4025,4025,100
|
|
20241111,133000,825124735,4030,4030,4030,4030,0
|
|
20241111,132900,825124735,4030,4030,4030,4030,49
|
|
20241111,132800,824927265,4030,4030,4030,4030,100
|
|
20241111,132700,824524265,4025,4025,4025,4025,404
|
|
20241111,132600,822898165,4020,4020,4020,4020,169
|
|
20241111,132500,822218785,4015,4020,4020,4015,1851
|
|
20241111,132400,814782765,4025,4025,4025,4025,0
|
|
20241111,132300,814782765,4025,4025,4025,4025,0
|
|
20241111,132200,814782765,4025,4025,4025,4025,0
|
|
20241111,132100,814782765,4025,4025,4025,4025,0
|
|
20241111,132000,814782765,4025,4025,4025,4025,0
|
|
20241111,131900,814782765,4025,4025,4025,4025,0
|
|
20241111,131800,814782765,4025,4025,4025,4025,0
|
|
20241111,131700,814782765,4025,4015,4025,4015,19
|
|
20241111,131600,814706470,4020,4020,4020,4020,174
|
|
20241111,131500,814006990,4025,4025,4025,4025,0
|
|
20241111,131400,814006990,4025,4025,4025,4025,400
|
|
20241111,131300,812396990,4020,4020,4020,4020,160
|
|
20241111,131200,811753790,4020,4020,4020,4020,66
|
|
20241111,131100,811488470,4025,4025,4025,4025,0
|
|
20241111,131000,811488470,4025,4025,4025,4025,1
|
|
20241111,130900,811484445,4030,4030,4030,4030,100
|
|
20241111,130800,811081445,4030,4030,4030,4030,0
|
|
20241111,130700,811081445,4030,4030,4030,4030,0
|
|
20241111,130600,811081445,4030,4030,4030,4030,0
|
|
20241111,130500,811081445,4030,4030,4030,4030,0
|
|
20241111,130400,811081445,4030,4030,4030,4030,0
|
|
20241111,130300,811081445,4030,4030,4030,4030,0
|
|
20241111,130200,811081445,4030,4030,4030,4030,0
|
|
20241111,130100,811081445,4030,4030,4030,4030,0
|
|
20241111,130000,811081445,4030,4030,4030,4030,0
|
|
20241111,125900,811081445,4030,4030,4030,4030,0
|
|
20241111,125800,811081445,4030,4025,4030,4025,233
|
|
20241111,125700,810143335,4025,4025,4025,4025,0
|
|
20241111,125600,810143335,4025,4025,4025,4025,0
|
|
20241111,125500,810143335,4025,4025,4025,4025,0
|
|
20241111,125400,810143335,4025,4025,4025,4025,0
|
|
20241111,125300,810143335,4025,4025,4025,4025,0
|
|
20241111,125200,810143335,4025,4025,4025,4025,0
|
|
20241111,125100,810143335,4025,4025,4025,4025,52
|
|
20241111,125000,809934035,4025,4020,4025,4020,1731
|
|
20241111,124900,802967755,4015,4015,4015,4015,2000
|
|
20241111,124800,794937755,4020,4020,4020,4020,0
|
|
20241111,124700,794937755,4020,4020,4020,4020,860
|
|
20241111,124600,791480555,4025,4025,4025,4025,13
|
|
20241111,124500,791428230,4025,4025,4025,4025,0
|
|
20241111,124400,791428230,4025,4030,4030,4025,327
|
|
20241111,124300,790111220,4030,4030,4030,4030,46
|
|
20241111,124200,789925840,4035,4035,4035,4035,0
|
|
20241111,124100,789925840,4035,4035,4035,4035,0
|
|
20241111,124000,789925840,4035,4035,4035,4035,0
|
|
20241111,123900,789925840,4035,4035,4035,4035,0
|
|
20241111,123800,789925840,4035,4035,4035,4035,0
|
|
20241111,123700,789925840,4035,4035,4035,4035,15
|
|
20241111,123600,789865315,4035,4035,4035,4035,0
|
|
20241111,123500,789865315,4035,4035,4035,4035,0
|
|
20241111,123400,789865315,4035,4035,4035,4035,85
|
|
20241111,123300,789522340,4040,4040,4040,4040,0
|
|
20241111,123200,789522340,4040,4040,4040,4040,3
|
|
20241111,123100,789510220,4040,4040,4040,4040,18
|
|
20241111,123000,789437500,4040,4040,4040,4040,0
|
|
20241111,122900,789437500,4040,4035,4040,4030,72
|
|
20241111,122800,789147125,4035,4035,4035,4035,24
|
|
20241111,122700,789050285,4030,4030,4030,4030,82
|
|
20241111,122600,788719825,4025,4025,4025,4025,163
|
|
20241111,122500,788063750,4025,4025,4025,4025,0
|
|
20241111,122400,788063750,4025,4025,4025,4025,0
|
|
20241111,122300,788063750,4025,4025,4025,4025,0
|
|
20241111,122200,788063750,4025,4025,4025,4025,118
|
|
20241111,122100,787588800,4025,4025,4025,4025,0
|
|
20241111,122000,787588800,4025,4025,4025,4025,0
|
|
20241111,121900,787588800,4025,4025,4025,4025,50
|
|
20241111,121800,787387550,4025,4025,4025,4025,0
|
|
20241111,121700,787387550,4025,4025,4025,4025,0
|
|
20241111,121600,787387550,4025,4025,4025,4025,0
|
|
20241111,121500,787387550,4025,4020,4025,4020,28
|
|
20241111,121400,787274875,4010,4015,4015,4010,651
|
|
20241111,121300,784664240,4020,4015,4020,4015,1500
|
|
20241111,121200,778641305,4020,4025,4025,4020,5200
|
|
20241111,121100,757736165,4025,4035,4035,4025,151
|
|
20241111,121000,757128380,4025,4035,4035,4025,2014
|
|
20241111,120900,749017600,4040,4040,4040,4040,0
|
|
20241111,120800,749017600,4040,4040,4040,4040,0
|
|
20241111,120700,749017600,4040,4040,4040,4040,0
|
|
20241111,120600,749017600,4040,4040,4040,4040,0
|
|
20241111,120500,749017600,4040,4040,4040,4040,53
|
|
20241111,120400,748803480,4040,4040,4040,4040,0
|
|
20241111,120300,748803480,4040,4040,4040,4040,22
|
|
20241111,120200,748714600,4040,4045,4045,4040,96
|
|
20241111,120100,748326505,4045,4045,4045,4045,0
|
|
20241111,120000,748326505,4045,4045,4045,4045,0
|
|
20241111,115900,748326505,4045,4045,4045,4045,149
|
|
20241111,115800,747723800,4045,4045,4045,4045,0
|
|
20241111,115700,747723800,4045,4045,4045,4045,0
|
|
20241111,115600,747723800,4045,4045,4045,4045,0
|
|
20241111,115500,747723800,4045,4045,4045,4045,0
|
|
20241111,115400,747723800,4045,4050,4050,4045,291
|
|
20241111,115300,746546510,4050,4050,4050,4050,61
|
|
20241111,115200,746299460,4050,4050,4050,4050,100
|
|
20241111,115100,745894460,4045,4045,4045,4045,0
|
|
20241111,115000,745894460,4045,4045,4045,4045,0
|
|
20241111,114900,745894460,4045,4055,4055,4045,29
|
|
20241111,114800,745777145,4045,4050,4050,4045,145
|
|
20241111,114700,745190120,4050,4050,4050,4050,52
|
|
20241111,114600,744979520,4055,4055,4055,4055,0
|
|
20241111,114500,744979520,4055,4055,4055,4055,0
|
|
20241111,114400,744979520,4055,4055,4055,4055,0
|
|
20241111,114300,744979520,4055,4055,4055,4055,0
|
|
20241111,114200,744979520,4055,4055,4055,4055,1
|
|
20241111,114100,744975465,4055,4055,4055,4055,0
|
|
20241111,114000,744975465,4055,4055,4055,4055,0
|
|
20241111,113900,744975465,4055,4055,4055,4055,0
|
|
20241111,113800,744975465,4055,4055,4055,4055,4
|
|
20241111,113700,744959245,4055,4055,4055,4055,46
|
|
20241111,113600,744772715,4055,4055,4055,4055,200
|
|
20241111,113500,743961715,4055,4055,4055,4055,0
|
|
20241111,113400,743961715,4055,4055,4055,4055,0
|
|
20241111,113300,743961715,4055,4055,4055,4055,0
|
|
20241111,113200,743961715,4055,4050,4055,4050,509
|
|
20241111,113100,741898165,4045,4045,4045,4045,0
|
|
20241111,113000,741898165,4045,4045,4045,4045,181
|
|
20241111,112900,741166020,4040,4040,4040,4040,0
|
|
20241111,112800,741166020,4040,4040,4040,4040,0
|
|
20241111,112700,741166020,4040,4040,4040,4040,215
|
|
20241111,112600,740297420,4040,4040,4040,4040,0
|
|
20241111,112500,740297420,4040,4040,4040,4040,0
|
|
20241111,112400,740297420,4040,4040,4040,4040,1
|
|
20241111,112300,740293380,4030,4035,4035,4030,86
|
|
20241111,112200,739946790,4040,4040,4040,4040,1
|
|
20241111,112100,739942750,4025,4040,4040,4025,502
|
|
20241111,112000,737919915,4040,4040,4040,4040,1
|
|
20241111,111900,737915875,4030,4040,4040,4030,546
|
|
20241111,111800,735714995,4040,4035,4040,4030,1001
|
|
20241111,111700,731676710,4035,4035,4035,4035,1251
|
|
20241111,111600,726628925,4035,4035,4035,4035,874
|
|
20241111,111500,723102335,4035,4035,4035,4035,52
|
|
20241111,111400,722892515,4035,4035,4035,4035,84
|
|
20241111,111300,722553575,4035,4035,4035,4035,45
|
|
20241111,111200,722372000,4035,4035,4035,4035,781
|
|
20241111,111100,719220665,4035,4035,4035,4030,968
|
|
20241111,111000,715315285,4030,4035,4035,4030,457
|
|
20241111,110900,713471710,4035,4035,4035,4035,42
|
|
20241111,110800,713302240,4045,4045,4045,4045,1
|
|
20241111,110700,713298195,4035,4035,4035,4035,189
|
|
20241111,110600,712535580,4035,4035,4035,4035,0
|
|
20241111,110500,712535580,4035,4035,4035,4035,650
|
|
20241111,110400,709912830,4040,4040,4040,4040,0
|
|
20241111,110300,709912830,4040,4035,4045,4035,189
|
|
20241111,110200,709148800,4030,4035,4035,4030,202
|
|
20241111,110100,708333775,4050,4055,4055,4035,160
|
|
20241111,110000,707688140,4040,4050,4050,4040,523
|
|
20241111,105900,705574940,4055,4055,4055,4055,0
|
|
20241111,105800,705574940,4055,4055,4055,4055,0
|
|
20241111,105700,705574940,4055,4055,4055,4055,0
|
|
20241111,105600,705574940,4055,4055,4055,4055,0
|
|
20241111,105500,705574940,4055,4055,4055,4055,0
|
|
20241111,105400,705574940,4055,4055,4055,4055,0
|
|
20241111,105300,705574940,4055,4055,4055,4055,0
|
|
20241111,105200,705574940,4055,4040,4055,4040,116
|
|
20241111,105100,705106285,4055,4055,4055,4055,0
|
|
20241111,105000,705106285,4055,4055,4055,4055,0
|
|
20241111,104900,705106285,4055,4055,4055,4055,0
|
|
20241111,104800,705106285,4055,4040,4055,4040,4814
|
|
20241111,104700,685597035,4035,4035,4035,4035,164
|
|
20241111,104600,684935295,4030,4030,4030,4030,0
|
|
20241111,104500,684935295,4030,4030,4030,4030,0
|
|
20241111,104400,684935295,4030,4030,4030,4030,217
|
|
20241111,104300,684060785,4035,4030,4035,4020,85
|
|
20241111,104200,683718940,4040,4040,4040,4040,0
|
|
20241111,104100,683718940,4040,4040,4040,4040,0
|
|
20241111,104000,683718940,4040,4040,4040,4040,10
|
|
20241111,103900,683678540,4040,4040,4040,4020,18435
|
|
20241111,103800,609472365,4040,4040,4040,4040,0
|
|
20241111,103700,609472365,4040,4040,4040,4040,71
|
|
20241111,103600,609185525,4040,4040,4040,4040,1
|
|
20241111,103500,609181485,4030,4030,4040,4030,461
|
|
20241111,103400,607323645,4040,4040,4040,4040,0
|
|
20241111,103300,607323645,4040,4040,4040,4040,0
|
|
20241111,103200,607323645,4040,4040,4040,4040,347
|
|
20241111,103100,605921765,4025,4035,4035,4025,506
|
|
20241111,103000,603884615,4040,4040,4040,4040,0
|
|
20241111,102900,603884615,4040,4040,4040,4040,0
|
|
20241111,102800,603884615,4040,4040,4040,4040,0
|
|
20241111,102700,603884615,4040,4040,4040,4040,10
|
|
20241111,102600,603844215,4040,4040,4040,4040,7907
|
|
20241111,102500,571899935,4055,4045,4055,4040,317
|
|
20241111,102400,570618500,4050,4050,4050,4050,0
|
|
20241111,102300,570618500,4050,4050,4050,4050,68
|
|
20241111,102200,570343100,4055,4055,4055,4055,0
|
|
20241111,102100,570343100,4055,4040,4055,4040,2285
|
|
20241111,102000,561108115,4040,4040,4040,4040,5468
|
|
20241111,101900,539017395,4040,4040,4040,4040,9
|
|
20241111,101800,538981035,4040,4040,4040,4040,158
|
|
20241111,101700,538342715,4040,4040,4040,4040,550
|
|
20241111,101600,536120715,4045,4045,4045,4045,0
|
|
20241111,101500,536120715,4045,4045,4045,4040,801
|
|
20241111,101400,532880695,4045,4030,4045,4030,42385
|
|
20241111,101300,362068600,4025,4025,4035,4025,7150
|
|
20241111,101200,333278145,4020,4025,4025,4020,89
|
|
20241111,101100,332920240,4025,4030,4030,4025,5287
|
|
20241111,101000,311639065,4030,4030,4030,4030,6824
|
|
20241111,100900,284138345,4030,4020,4030,4020,34
|
|
20241111,100800,284001655,4020,4030,4030,4020,12
|
|
20241111,100700,283953405,4030,4025,4030,4020,344
|
|
20241111,100600,282570275,4030,4025,4030,4025,741
|
|
20241111,100500,279587745,4030,4040,4050,4030,3507
|
|
20241111,100400,265439515,4040,4040,4040,4040,1
|
|
20241111,100300,265435475,4030,4040,4040,4030,10314
|
|
20241111,100200,223810670,4050,4050,4050,4040,152
|
|
20241111,100100,223196570,4040,4040,4040,4040,53
|
|
20241111,100000,222982450,4040,4045,4045,4040,1794
|
|
20241111,095900,215729475,4045,4045,4045,4045,9
|
|
20241111,095800,215693070,4045,4050,4050,4045,63
|
|
20241111,095700,215438145,4045,4050,4050,4045,807
|
|
20241111,095600,212169855,4055,4050,4055,4050,39
|
|
20241111,095500,212011885,4050,4045,4050,4045,11
|
|
20241111,095400,211967385,4045,4045,4045,4045,0
|
|
20241111,095300,211967385,4045,4045,4045,4045,77
|
|
20241111,095200,211655920,4045,4045,4045,4045,126
|
|
20241111,095100,211146250,4045,4045,4055,4045,1425
|
|
20241111,095000,205381655,4045,4045,4045,4045,2000
|
|
20241111,094900,197291655,4060,4060,4060,4060,1
|
|
20241111,094800,197287595,4045,4050,4060,4045,3657
|
|
20241111,094700,182478785,4050,4050,4050,4050,2
|
|
20241111,094600,182470685,4045,4050,4050,4045,3540
|
|
20241111,094500,168142575,4050,4050,4050,4050,40
|
|
20241111,094400,167980575,4050,4050,4050,4050,150
|
|
20241111,094300,167373075,4055,4055,4055,4055,0
|
|
20241111,094200,167373075,4055,4060,4060,4055,114
|
|
20241111,094100,166910790,4055,4055,4055,4055,89
|
|
20241111,094000,166549895,4060,4060,4060,4060,0
|
|
20241111,093900,166549895,4060,4060,4060,4060,12
|
|
20241111,093800,166501175,4060,4060,4060,4060,10
|
|
20241111,093700,166460575,4060,4060,4060,4060,2
|
|
20241111,093600,166452455,4060,4055,4060,4055,290
|
|
20241111,093500,165276320,4045,4045,4045,4045,736
|
|
20241111,093400,162299200,4050,4050,4050,4050,83
|
|
20241111,093300,161963050,4050,4055,4055,4050,1656
|
|
20241111,093200,155255750,4060,4060,4060,4060,995
|
|
20241111,093100,151216050,4060,4065,4065,4060,115
|
|
20241111,093000,150749100,4070,4065,4070,4065,704
|
|
20241111,092900,147887320,4070,4070,4070,4070,599
|
|
20241111,092800,145449390,4075,4075,4075,4075,915
|
|
20241111,092700,141720765,4075,4075,4075,4075,104
|
|
20241111,092600,141296965,4075,4090,4090,4075,7
|
|
20241111,092500,141268425,4070,4085,4085,4070,185
|
|
20241111,092400,140513690,4085,4070,4085,4070,133
|
|
20241111,092300,139971615,4075,4085,4085,4075,1387
|
|
20241111,092200,134316150,4110,4110,4110,4110,0
|
|
20241111,092100,134316150,4110,4085,4110,4085,50
|
|
20241111,092000,134111750,4085,4125,4125,4085,5465
|
|
20241111,091900,111769475,4125,4120,4125,4120,1000
|
|
20241111,091800,107645225,4120,4105,4120,4105,592
|
|
20241111,091700,105209955,4110,4110,4110,4085,27
|
|
20241111,091600,105099610,4075,4090,4120,4075,3890
|
|
20241111,091500,89190755,4070,4070,4070,4070,5
|
|
20241111,091400,89170405,4070,4070,4070,4070,110
|
|
20241111,091300,88722705,4095,4085,4095,4085,1713
|
|
20241111,091200,81724100,4085,4075,4085,4075,271
|
|
20241111,091100,80617465,4075,4075,4075,4075,62
|
|
20241111,091000,80364815,4085,4085,4085,4085,42
|
|
20241111,090900,80193245,4085,4075,4085,4075,5458
|
|
20241111,090800,57942315,4075,4075,4075,4070,5001
|
|
20241111,090700,37563880,4040,4050,4075,4035,3592
|
|
20241111,090600,23050890,4050,4050,4050,4050,799
|
|
20241111,090500,19814940,4050,4055,4055,4050,847
|
|
20241111,090400,16382070,4055,4055,4055,4055,190
|
|
20241111,090300,15611620,4055,4055,4055,4055,313
|
|
20241111,090200,14342405,4050,4070,4070,4050,2713
|
|
20241111,090100,3336960,4070,4080,4110,4070,795
|
|
20241111,090000,97800,4075,4075,4075,4075,24
|