677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,201400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,201300,1476756195,4900,4900,4900,4900,0
|
|
20241112,201200,1476756195,4900,4900,4900,4900,0
|
|
20241112,201100,1476756195,4900,4900,4900,4900,0
|
|
20241112,201000,1476756195,4900,4900,4900,4900,0
|
|
20241112,200900,1476756195,4900,4900,4900,4900,0
|
|
20241112,200800,1476756195,4900,4900,4900,4900,0
|
|
20241112,200700,1476756195,4900,4900,4900,4900,0
|
|
20241112,200600,1476756195,4900,4900,4900,4900,0
|
|
20241112,200500,1476756195,4900,4900,4900,4900,0
|
|
20241112,200400,1476756195,4900,4900,4900,4900,0
|
|
20241112,200300,1476756195,4900,4900,4900,4900,0
|
|
20241112,200200,1476756195,4900,4900,4900,4900,0
|
|
20241112,200100,1476756195,4900,4900,4900,4900,0
|
|
20241112,200000,1476756195,4900,4900,4900,4900,0
|
|
20241112,195900,1476756195,4900,4900,4900,4900,0
|
|
20241112,195800,1476756195,4900,4900,4900,4900,0
|
|
20241112,195700,1476756195,4900,4900,4900,4900,0
|
|
20241112,195600,1476756195,4900,4900,4900,4900,0
|
|
20241112,195500,1476756195,4900,4900,4900,4900,0
|
|
20241112,195400,1476756195,4900,4900,4900,4900,0
|
|
20241112,195300,1476756195,4900,4900,4900,4900,0
|
|
20241112,195200,1476756195,4900,4900,4900,4900,0
|
|
20241112,195100,1476756195,4900,4900,4900,4900,0
|
|
20241112,195000,1476756195,4900,4900,4900,4900,0
|
|
20241112,194900,1476756195,4900,4900,4900,4900,0
|
|
20241112,194800,1476756195,4900,4900,4900,4900,0
|
|
20241112,194700,1476756195,4900,4900,4900,4900,0
|
|
20241112,194600,1476756195,4900,4900,4900,4900,0
|
|
20241112,194500,1476756195,4900,4900,4900,4900,0
|
|
20241112,194400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,194300,1476756195,4900,4900,4900,4900,0
|
|
20241112,194200,1476756195,4900,4900,4900,4900,0
|
|
20241112,194100,1476756195,4900,4900,4900,4900,0
|
|
20241112,194000,1476756195,4900,4900,4900,4900,0
|
|
20241112,193900,1476756195,4900,4900,4900,4900,0
|
|
20241112,193800,1476756195,4900,4900,4900,4900,0
|
|
20241112,193700,1476756195,4900,4900,4900,4900,0
|
|
20241112,193600,1476756195,4900,4900,4900,4900,0
|
|
20241112,193500,1476756195,4900,4900,4900,4900,0
|
|
20241112,193400,1476756195,4900,4900,4900,4900,0
|
|
20241112,193300,1476756195,4900,4900,4900,4900,0
|
|
20241112,193200,1476756195,4900,4900,4900,4900,0
|
|
20241112,193100,1476756195,4900,4900,4900,4900,0
|
|
20241112,193000,1476756195,4900,4900,4900,4900,0
|
|
20241112,192900,1476756195,4900,4900,4900,4900,0
|
|
20241112,192800,1476756195,4900,4900,4900,4900,0
|
|
20241112,192700,1476756195,4900,4900,4900,4900,0
|
|
20241112,192600,1476756195,4900,4900,4900,4900,0
|
|
20241112,192500,1476756195,4900,4900,4900,4900,0
|
|
20241112,192400,1476756195,4900,4900,4900,4900,0
|
|
20241112,192300,1476756195,4900,4900,4900,4900,0
|
|
20241112,192200,1476756195,4900,4900,4900,4900,0
|
|
20241112,192100,1476756195,4900,4900,4900,4900,0
|
|
20241112,192000,1476756195,4900,4900,4900,4900,0
|
|
20241112,191900,1476756195,4900,4900,4900,4900,0
|
|
20241112,191800,1476756195,4900,4900,4900,4900,0
|
|
20241112,191700,1476756195,4900,4900,4900,4900,0
|
|
20241112,191600,1476756195,4900,4900,4900,4900,0
|
|
20241112,191500,1476756195,4900,4900,4900,4900,0
|
|
20241112,191400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,191300,1476756195,4900,4900,4900,4900,0
|
|
20241112,191200,1476756195,4900,4900,4900,4900,0
|
|
20241112,191100,1476756195,4900,4900,4900,4900,0
|
|
20241112,191000,1476756195,4900,4900,4900,4900,0
|
|
20241112,190900,1476756195,4900,4900,4900,4900,0
|
|
20241112,190800,1476756195,4900,4900,4900,4900,0
|
|
20241112,190700,1476756195,4900,4900,4900,4900,0
|
|
20241112,190600,1476756195,4900,4900,4900,4900,0
|
|
20241112,190500,1476756195,4900,4900,4900,4900,0
|
|
20241112,190400,1476756195,4900,4900,4900,4900,0
|
|
20241112,190300,1476756195,4900,4900,4900,4900,0
|
|
20241112,190200,1476756195,4900,4900,4900,4900,0
|
|
20241112,190100,1476756195,4900,4900,4900,4900,0
|
|
20241112,190000,1476756195,4900,4900,4900,4900,0
|
|
20241112,185900,1476756195,4900,4900,4900,4900,0
|
|
20241112,185800,1476756195,4900,4900,4900,4900,0
|
|
20241112,185700,1476756195,4900,4900,4900,4900,0
|
|
20241112,185600,1476756195,4900,4900,4900,4900,0
|
|
20241112,185500,1476756195,4900,4900,4900,4900,0
|
|
20241112,185400,1476756195,4900,4900,4900,4900,0
|
|
20241112,185300,1476756195,4900,4900,4900,4900,0
|
|
20241112,185200,1476756195,4900,4900,4900,4900,0
|
|
20241112,185100,1476756195,4900,4900,4900,4900,0
|
|
20241112,185000,1476756195,4900,4900,4900,4900,0
|
|
20241112,184900,1476756195,4900,4900,4900,4900,0
|
|
20241112,184800,1476756195,4900,4900,4900,4900,0
|
|
20241112,184700,1476756195,4900,4900,4900,4900,0
|
|
20241112,184600,1476756195,4900,4900,4900,4900,0
|
|
20241112,184500,1476756195,4900,4900,4900,4900,0
|
|
20241112,184400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,184300,1476756195,4900,4900,4900,4900,0
|
|
20241112,184200,1476756195,4900,4900,4900,4900,0
|
|
20241112,184100,1476756195,4900,4900,4900,4900,0
|
|
20241112,184000,1476756195,4900,4900,4900,4900,0
|
|
20241112,183900,1476756195,4900,4900,4900,4900,0
|
|
20241112,183800,1476756195,4900,4900,4900,4900,0
|
|
20241112,183700,1476756195,4900,4900,4900,4900,0
|
|
20241112,183600,1476756195,4900,4900,4900,4900,0
|
|
20241112,183500,1476756195,4900,4900,4900,4900,0
|
|
20241112,183400,1476756195,4900,4900,4900,4900,0
|
|
20241112,183300,1476756195,4900,4900,4900,4900,0
|
|
20241112,183200,1476756195,4900,4900,4900,4900,0
|
|
20241112,183100,1476756195,4900,4900,4900,4900,0
|
|
20241112,183000,1476756195,4900,4900,4900,4900,0
|
|
20241112,182900,1476756195,4900,4900,4900,4900,0
|
|
20241112,182800,1476756195,4900,4900,4900,4900,0
|
|
20241112,182700,1476756195,4900,4900,4900,4900,0
|
|
20241112,182600,1476756195,4900,4900,4900,4900,0
|
|
20241112,182500,1476756195,4900,4900,4900,4900,0
|
|
20241112,182400,1476756195,4900,4900,4900,4900,0
|
|
20241112,182300,1476756195,4900,4900,4900,4900,0
|
|
20241112,182200,1476756195,4900,4900,4900,4900,0
|
|
20241112,182100,1476756195,4900,4900,4900,4900,0
|
|
20241112,182000,1476756195,4900,4900,4900,4900,0
|
|
20241112,181900,1476756195,4900,4900,4900,4900,0
|
|
20241112,181800,1476756195,4900,4900,4900,4900,0
|
|
20241112,181700,1476756195,4900,4900,4900,4900,0
|
|
20241112,181600,1476756195,4900,4900,4900,4900,0
|
|
20241112,181500,1476756195,4900,4900,4900,4900,0
|
|
20241112,181400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,181300,1476756195,4900,4900,4900,4900,0
|
|
20241112,181200,1476756195,4900,4900,4900,4900,0
|
|
20241112,181100,1476756195,4900,4900,4900,4900,0
|
|
20241112,181000,1476756195,4900,4900,4900,4900,0
|
|
20241112,180900,1476756195,4900,4900,4900,4900,0
|
|
20241112,180800,1476756195,4900,4900,4900,4900,0
|
|
20241112,180700,1476756195,4900,4900,4900,4900,0
|
|
20241112,180600,1476756195,4900,4900,4900,4900,0
|
|
20241112,180500,1476756195,4900,4900,4900,4900,0
|
|
20241112,180400,1476756195,4900,4900,4900,4900,0
|
|
20241112,180300,1476756195,4900,4900,4900,4900,0
|
|
20241112,180200,1476756195,4900,4900,4900,4900,0
|
|
20241112,180100,1476756195,4900,4900,4900,4900,0
|
|
20241112,180000,1476756195,4900,4900,4900,4900,0
|
|
20241112,175900,1476756195,4900,4900,4900,4900,0
|
|
20241112,175800,1476756195,4900,4900,4900,4900,0
|
|
20241112,175700,1476756195,4900,4900,4900,4900,0
|
|
20241112,175600,1476756195,4900,4900,4900,4900,0
|
|
20241112,175500,1476756195,4900,4900,4900,4900,0
|
|
20241112,175400,1476756195,4900,4900,4900,4900,0
|
|
20241112,175300,1476756195,4900,4900,4900,4900,0
|
|
20241112,175200,1476756195,4900,4900,4900,4900,0
|
|
20241112,175100,1476756195,4900,4900,4900,4900,0
|
|
20241112,175000,1476756195,4900,4900,4900,4900,0
|
|
20241112,174900,1476756195,4900,4900,4900,4900,0
|
|
20241112,174800,1476756195,4900,4900,4900,4900,0
|
|
20241112,174700,1476756195,4900,4900,4900,4900,0
|
|
20241112,174600,1476756195,4900,4900,4900,4900,0
|
|
20241112,174500,1476756195,4900,4900,4900,4900,0
|
|
20241112,174400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,174300,1476756195,4900,4900,4900,4900,0
|
|
20241112,174200,1476756195,4900,4900,4900,4900,0
|
|
20241112,174100,1476756195,4900,4900,4900,4900,0
|
|
20241112,174000,1476756195,4900,4900,4900,4900,0
|
|
20241112,173900,1476756195,4900,4900,4900,4900,0
|
|
20241112,173800,1476756195,4900,4900,4900,4900,0
|
|
20241112,173700,1476756195,4900,4900,4900,4900,0
|
|
20241112,173600,1476756195,4900,4900,4900,4900,0
|
|
20241112,173500,1476756195,4900,4900,4900,4900,0
|
|
20241112,173400,1476756195,4900,4900,4900,4900,0
|
|
20241112,173300,1476756195,4900,4900,4900,4900,0
|
|
20241112,173200,1476756195,4900,4900,4900,4900,0
|
|
20241112,173100,1476756195,4900,4900,4900,4900,0
|
|
20241112,173000,1476756195,4900,4900,4900,4900,0
|
|
20241112,172900,1476756195,4900,4900,4900,4900,0
|
|
20241112,172800,1476756195,4900,4900,4900,4900,0
|
|
20241112,172700,1476756195,4900,4900,4900,4900,0
|
|
20241112,172600,1476756195,4900,4900,4900,4900,0
|
|
20241112,172500,1476756195,4900,4900,4900,4900,0
|
|
20241112,172400,1476756195,4900,4900,4900,4900,0
|
|
20241112,172300,1476756195,4900,4900,4900,4900,0
|
|
20241112,172200,1476756195,4900,4900,4900,4900,0
|
|
20241112,172100,1476756195,4900,4900,4900,4900,0
|
|
20241112,172000,1476756195,4900,4900,4900,4900,0
|
|
20241112,171900,1476756195,4900,4900,4900,4900,0
|
|
20241112,171800,1476756195,4900,4900,4900,4900,0
|
|
20241112,171700,1476756195,4900,4900,4900,4900,0
|
|
20241112,171600,1476756195,4900,4900,4900,4900,0
|
|
20241112,171500,1476756195,4900,4900,4900,4900,0
|
|
20241112,171400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,171300,1476756195,4900,4900,4900,4900,0
|
|
20241112,171200,1476756195,4900,4900,4900,4900,0
|
|
20241112,171100,1476756195,4900,4900,4900,4900,0
|
|
20241112,171000,1476756195,4900,4900,4900,4900,0
|
|
20241112,170900,1476756195,4900,4900,4900,4900,0
|
|
20241112,170800,1476756195,4900,4900,4900,4900,0
|
|
20241112,170700,1476756195,4900,4900,4900,4900,0
|
|
20241112,170600,1476756195,4900,4900,4900,4900,0
|
|
20241112,170500,1476756195,4900,4900,4900,4900,0
|
|
20241112,170400,1476756195,4900,4900,4900,4900,0
|
|
20241112,170300,1476756195,4900,4900,4900,4900,0
|
|
20241112,170200,1476756195,4900,4900,4900,4900,0
|
|
20241112,170100,1476756195,4900,4900,4900,4900,0
|
|
20241112,170000,1476756195,4900,4900,4900,4900,0
|
|
20241112,165900,1476756195,4900,4900,4900,4900,0
|
|
20241112,165800,1476756195,4900,4900,4900,4900,0
|
|
20241112,165700,1476756195,4900,4900,4900,4900,0
|
|
20241112,165600,1476756195,4900,4900,4900,4900,0
|
|
20241112,165500,1476756195,4900,4900,4900,4900,0
|
|
20241112,165400,1476756195,4900,4900,4900,4900,0
|
|
20241112,165300,1476756195,4900,4900,4900,4900,0
|
|
20241112,165200,1476756195,4900,4900,4900,4900,0
|
|
20241112,165100,1476756195,4900,4900,4900,4900,0
|
|
20241112,165000,1476756195,4900,4900,4900,4900,0
|
|
20241112,164900,1476756195,4900,4900,4900,4900,0
|
|
20241112,164800,1476756195,4900,4900,4900,4900,0
|
|
20241112,164700,1476756195,4900,4900,4900,4900,0
|
|
20241112,164600,1476756195,4900,4900,4900,4900,0
|
|
20241112,164500,1476756195,4900,4900,4900,4900,0
|
|
20241112,164400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,164300,1476756195,4900,4900,4900,4900,0
|
|
20241112,164200,1476756195,4900,4900,4900,4900,0
|
|
20241112,164100,1476756195,4900,4900,4900,4900,0
|
|
20241112,164000,1476756195,4900,4900,4900,4900,0
|
|
20241112,163900,1476756195,4900,4900,4900,4900,0
|
|
20241112,163800,1476756195,4900,4900,4900,4900,0
|
|
20241112,163700,1476756195,4900,4900,4900,4900,0
|
|
20241112,163600,1476756195,4900,4900,4900,4900,0
|
|
20241112,163500,1476756195,4900,4900,4900,4900,0
|
|
20241112,163400,1476756195,4900,4900,4900,4900,0
|
|
20241112,163300,1476756195,4900,4900,4900,4900,0
|
|
20241112,163200,1476756195,4900,4900,4900,4900,0
|
|
20241112,163100,1476756195,4900,4900,4900,4900,0
|
|
20241112,163000,1476756195,4900,4900,4900,4900,0
|
|
20241112,162900,1476756195,4900,4900,4900,4900,0
|
|
20241112,162800,1476756195,4900,4900,4900,4900,0
|
|
20241112,162700,1476756195,4900,4900,4900,4900,0
|
|
20241112,162600,1476756195,4900,4900,4900,4900,0
|
|
20241112,162500,1476756195,4900,4900,4900,4900,0
|
|
20241112,162400,1476756195,4900,4900,4900,4900,0
|
|
20241112,162300,1476756195,4900,4900,4900,4900,0
|
|
20241112,162200,1476756195,4900,4900,4900,4900,0
|
|
20241112,162100,1476756195,4900,4900,4900,4900,0
|
|
20241112,162000,1476756195,4900,4900,4900,4900,0
|
|
20241112,161900,1476756195,4900,4900,4900,4900,0
|
|
20241112,161800,1476756195,4900,4900,4900,4900,0
|
|
20241112,161700,1476756195,4900,4900,4900,4900,0
|
|
20241112,161600,1476756195,4900,4900,4900,4900,0
|
|
20241112,161500,1476756195,4900,4900,4900,4900,0
|
|
20241112,161400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,161300,1476756195,4900,4900,4900,4900,0
|
|
20241112,161200,1476756195,4900,4900,4900,4900,0
|
|
20241112,161100,1476756195,4900,4900,4900,4900,0
|
|
20241112,161000,1476756195,4900,4900,4900,4900,0
|
|
20241112,160900,1476756195,4900,4900,4900,4900,0
|
|
20241112,160800,1476756195,4900,4900,4900,4900,0
|
|
20241112,160700,1476756195,4900,4900,4900,4900,0
|
|
20241112,160600,1476756195,4900,4900,4900,4900,0
|
|
20241112,160500,1476756195,4900,4900,4900,4900,0
|
|
20241112,160400,1476756195,4900,4900,4900,4900,0
|
|
20241112,160300,1476756195,4900,4900,4900,4900,0
|
|
20241112,160200,1476756195,4900,4900,4900,4900,0
|
|
20241112,160100,1476756195,4900,4900,4900,4900,0
|
|
20241112,160000,1476756195,4900,4900,4900,4900,0
|
|
20241112,155900,1476756195,4900,4900,4900,4900,0
|
|
20241112,155800,1476756195,4900,4900,4900,4900,0
|
|
20241112,155700,1476756195,4900,4900,4900,4900,0
|
|
20241112,155600,1476756195,4900,4900,4900,4900,0
|
|
20241112,155500,1476756195,4900,4900,4900,4900,0
|
|
20241112,155400,1476756195,4900,4900,4900,4900,0
|
|
20241112,155300,1476756195,4900,4900,4900,4900,0
|
|
20241112,155200,1476756195,4900,4900,4900,4900,0
|
|
20241112,155100,1476756195,4900,4900,4900,4900,0
|
|
20241112,155000,1476756195,4900,4900,4900,4900,0
|
|
20241112,154900,1476756195,4900,4900,4900,4900,0
|
|
20241112,154800,1476756195,4900,4900,4900,4900,0
|
|
20241112,154700,1476756195,4900,4900,4900,4900,0
|
|
20241112,154600,1476756195,4900,4900,4900,4900,0
|
|
20241112,154500,1476756195,4900,4900,4900,4900,0
|
|
20241112,154400,1476756195,4900,4900,4900,4900,8422
|
|
20241112,154300,1476756195,4900,4900,4900,4900,0
|
|
20241112,154200,1476756195,4900,4900,4900,4900,0
|
|
20241112,154100,1476756195,4900,4900,4900,4900,0
|
|
20241112,154000,1476756195,4900,4900,4900,4900,0
|
|
20241112,153900,1476756195,4900,4900,4900,4900,0
|
|
20241112,153800,1476756195,4900,4900,4900,4900,0
|
|
20241112,153700,1476756195,4900,4900,4900,4900,0
|
|
20241112,153600,1476756195,4900,4900,4900,4900,0
|
|
20241112,153500,1476756195,4900,4900,4900,4900,0
|
|
20241112,153400,1476756195,4900,4900,4900,4900,0
|
|
20241112,153300,1476756195,4900,4900,4900,4900,0
|
|
20241112,153200,1476756195,4900,4900,4900,4900,0
|
|
20241112,153100,1476756195,4900,4900,4900,4900,0
|
|
20241112,153000,1476756195,4900,4900,4900,4900,8422
|
|
20241112,152900,1435488395,4900,4900,4900,4900,0
|
|
20241112,152800,1435488395,4900,4900,4900,4900,0
|
|
20241112,152700,1435488395,4900,4900,4900,4900,0
|
|
20241112,152600,1435488395,4900,4900,4900,4900,0
|
|
20241112,152500,1435488395,4900,4900,4900,4900,0
|
|
20241112,152400,1435488395,4900,4900,4900,4900,0
|
|
20241112,152300,1435488395,4900,4900,4900,4900,0
|
|
20241112,152200,1435488395,4900,4900,4900,4900,0
|
|
20241112,152100,1435488395,4900,4900,4900,4900,0
|
|
20241112,152000,1435488395,4900,4900,4900,4900,0
|
|
20241112,151900,1435488395,4900,4900,4900,4890,163
|
|
20241112,151800,1434690345,4885,4885,4885,4885,1292
|
|
20241112,151700,1428378925,4900,4885,4900,4885,40
|
|
20241112,151600,1428183375,4880,4895,4900,4880,2038
|
|
20241112,151500,1418229145,4900,4915,4925,4900,1858
|
|
20241112,151400,1409086545,4920,4895,4920,4885,730
|
|
20241112,151300,1405517520,4930,4890,4930,4890,4360
|
|
20241112,151200,1384095400,4890,4890,4890,4890,120
|
|
20241112,151100,1383508600,4885,4885,4895,4885,3651
|
|
20241112,151000,1365667955,4895,4885,4895,4885,91
|
|
20241112,150900,1365222620,4890,4890,4890,4890,729
|
|
20241112,150800,1361657810,4885,4885,4885,4885,0
|
|
20241112,150700,1361657810,4885,4895,4895,4885,789
|
|
20241112,150600,1357800050,4905,4905,4905,4905,100
|
|
20241112,150500,1357309550,4905,4905,4905,4905,15
|
|
20241112,150400,1357235975,4905,4885,4905,4885,1535
|
|
20241112,150300,1349732725,4885,4885,4885,4885,67
|
|
20241112,150200,1349405430,4885,4885,4885,4885,0
|
|
20241112,150100,1349405430,4885,4900,4900,4885,1225
|
|
20241112,150000,1343414235,4900,4900,4900,4900,536
|
|
20241112,145900,1340787835,4900,4905,4905,4900,700
|
|
20241112,145800,1337355380,4910,4910,4910,4910,0
|
|
20241112,145700,1337355380,4910,4905,4910,4905,595
|
|
20241112,145600,1334434080,4905,4915,4915,4905,139
|
|
20241112,145500,1333751815,4915,4915,4915,4915,10
|
|
20241112,145400,1333702665,4915,4915,4915,4915,0
|
|
20241112,145300,1333702665,4915,4900,4915,4900,229
|
|
20241112,145200,1332577910,4900,4900,4900,4900,1091
|
|
20241112,145100,1327232010,4900,4900,4900,4900,259
|
|
20241112,145000,1325962910,4905,4910,4910,4905,351
|
|
20241112,144900,1324241250,4890,4890,4890,4890,0
|
|
20241112,144800,1324241250,4890,4890,4890,4890,1
|
|
20241112,144700,1324236360,4890,4905,4910,4890,2291
|
|
20241112,144600,1313023455,4890,4910,4910,4890,137
|
|
20241112,144500,1312353250,4890,4905,4905,4890,5531
|
|
20241112,144400,1285279360,4905,4905,4905,4900,612
|
|
20241112,144300,1282278350,4915,4915,4915,4915,100
|
|
20241112,144200,1281786850,4905,4905,4905,4905,48
|
|
20241112,144100,1281551410,4905,4905,4905,4905,100
|
|
20241112,144000,1281060910,4905,4910,4910,4905,698
|
|
20241112,143900,1277634680,4910,4910,4920,4910,387
|
|
20241112,143800,1275732200,4910,4910,4910,4910,0
|
|
20241112,143700,1275732200,4910,4915,4915,4910,2031
|
|
20241112,143600,1265759835,4910,4910,4910,4910,20
|
|
20241112,143500,1265661635,4910,4910,4915,4910,381
|
|
20241112,143400,1263790920,4915,4915,4915,4915,0
|
|
20241112,143300,1263790920,4915,4900,4915,4900,1644
|
|
20241112,143200,1255718980,4915,4910,4915,4900,1181
|
|
20241112,143100,1249927240,4915,4915,4915,4915,40
|
|
20241112,143000,1249730640,4915,4910,4915,4910,442
|
|
20241112,142900,1247560210,4915,4915,4915,4915,12
|
|
20241112,142800,1247501230,4910,4915,4915,4910,1960
|
|
20241112,142700,1237873365,4920,4920,4920,4920,0
|
|
20241112,142600,1237873365,4920,4920,4930,4920,350
|
|
20241112,142500,1236151165,4930,4930,4930,4920,154
|
|
20241112,142400,1235392460,4930,4925,4930,4925,609
|
|
20241112,142300,1232392920,4935,4935,4935,4930,141
|
|
20241112,142200,1231697585,4925,4925,4925,4925,1050
|
|
20241112,142100,1226526335,4925,4935,4935,4925,285
|
|
20241112,142000,1225122690,4930,4930,4930,4930,963
|
|
20241112,141900,1220375100,4935,4935,4935,4935,3
|
|
20241112,141800,1220360295,4945,4945,4945,4945,63
|
|
20241112,141700,1220048760,4910,4910,4910,4910,55
|
|
20241112,141600,1219778710,4910,4925,4925,4910,850
|
|
20241112,141500,1215602345,4920,4920,4920,4920,0
|
|
20241112,141400,1215602345,4920,4925,4925,4920,564
|
|
20241112,141300,1212826475,4920,4945,4945,4920,305
|
|
20241112,141200,1211325750,4925,4930,4930,4925,409
|
|
20241112,141100,1209310590,4950,4940,4950,4940,20
|
|
20241112,141000,1209211675,4935,4935,4940,4935,2370
|
|
20241112,140900,1197515715,4935,4935,4935,4935,1313
|
|
20241112,140800,1191036060,4935,4935,4935,4935,0
|
|
20241112,140700,1191036060,4935,4925,4935,4925,721
|
|
20241112,140600,1187480135,4935,4935,4935,4935,42
|
|
20241112,140500,1187272865,4930,4935,4935,4930,516
|
|
20241112,140400,1184728960,4935,4935,4935,4935,0
|
|
20241112,140300,1184728960,4935,4935,4935,4935,0
|
|
20241112,140200,1184728960,4935,4935,4935,4935,109
|
|
20241112,140100,1184191045,4935,4935,4935,4935,0
|
|
20241112,140000,1184191045,4935,4925,4935,4925,277
|
|
20241112,135900,1182825995,4925,4925,4925,4925,121
|
|
20241112,135800,1182230070,4925,4925,4925,4925,4
|
|
20241112,135700,1182210370,4925,4925,4925,4925,10
|
|
20241112,135600,1182161120,4925,4925,4925,4925,10
|
|
20241112,135500,1182111870,4925,4925,4925,4925,100
|
|
20241112,135400,1181619370,4925,4920,4925,4920,67
|
|
20241112,135300,1181289400,4925,4920,4925,4920,29
|
|
20241112,135200,1181146605,4910,4910,4910,4910,1
|
|
20241112,135100,1181141695,4900,4915,4925,4900,2602
|
|
20241112,135000,1168382610,4915,4915,4915,4915,0
|
|
20241112,134900,1168382610,4915,4920,4930,4915,1157
|
|
20241112,134800,1162690885,4920,4920,4920,4920,100
|
|
20241112,134700,1162198885,4935,4935,4935,4935,0
|
|
20241112,134600,1162198885,4935,4935,4935,4935,0
|
|
20241112,134500,1162198885,4935,4925,4935,4920,2577
|
|
20241112,134400,1149519815,4935,4935,4935,4935,43
|
|
20241112,134300,1149307610,4920,4920,4920,4920,5
|
|
20241112,134200,1149283010,4920,4925,4925,4920,203
|
|
20241112,134100,1148283245,4925,4925,4925,4925,5
|
|
20241112,134000,1148258620,4920,4935,4935,4920,5745
|
|
20241112,133900,1119980190,4935,4935,4935,4925,1215
|
|
20241112,133800,1113986775,4950,4950,4950,4950,122
|
|
20241112,133700,1113382875,4950,4940,4950,4940,72
|
|
20241112,133600,1113026845,4940,4940,4940,4940,22
|
|
20241112,133500,1112918165,4940,4940,4940,4940,0
|
|
20241112,133400,1112918165,4940,4940,4940,4940,1109
|
|
20241112,133300,1107439705,4940,4940,4945,4940,211
|
|
20241112,133200,1106396365,4940,4940,4940,4940,205
|
|
20241112,133100,1105383665,4945,4935,4950,4935,3207
|
|
20241112,133000,1089523370,4930,4930,4930,4930,0
|
|
20241112,132900,1089523370,4930,4930,4930,4930,435
|
|
20241112,132800,1087378820,4930,4930,4930,4930,0
|
|
20241112,132700,1087378820,4930,4930,4930,4930,88
|
|
20241112,132600,1086944980,4930,4930,4930,4930,2001
|
|
20241112,132500,1077080050,4925,4925,4925,4920,1051
|
|
20241112,132400,1071906875,4925,4925,4925,4925,747
|
|
20241112,132300,1068227900,4925,4925,4925,4925,393
|
|
20241112,132200,1066292375,4930,4930,4930,4930,1
|
|
20241112,132100,1066287445,4935,4935,4935,4935,0
|
|
20241112,132000,1066287445,4935,4935,4935,4935,0
|
|
20241112,131900,1066287445,4935,4925,4935,4925,1051
|
|
20241112,131800,1061110760,4935,4935,4935,4930,55
|
|
20241112,131700,1060839600,4930,4935,4940,4930,443
|
|
20241112,131600,1058655415,4935,4935,4940,4930,383
|
|
20241112,131500,1056766985,4940,4940,4940,4940,1
|
|
20241112,131400,1056762045,4930,4930,4940,4930,324
|
|
20241112,131300,1055164295,4940,4940,4940,4940,1
|
|
20241112,131200,1055159355,4930,4930,4930,4930,100
|
|
20241112,131100,1054666355,4940,4935,4945,4935,2687
|
|
20241112,131000,1041405970,4940,4940,4945,4940,103
|
|
20241112,130900,1040897145,4945,4945,4945,4945,0
|
|
20241112,130800,1040897145,4945,4945,4945,4945,1
|
|
20241112,130700,1040892200,4945,4945,4945,4945,81
|
|
20241112,130600,1040491655,4945,4945,4945,4945,80
|
|
20241112,130500,1040096055,4950,4950,4950,4950,0
|
|
20241112,130400,1040096055,4950,4950,4950,4950,2
|
|
20241112,130300,1040086155,4950,4950,4950,4950,8
|
|
20241112,130200,1040046555,4945,4935,4945,4935,525
|
|
20241112,130100,1037453040,4935,4935,4935,4935,0
|
|
20241112,130000,1037453040,4935,4930,4935,4930,852
|
|
20241112,125900,1033251425,4930,4925,4930,4925,34
|
|
20241112,125800,1033083830,4940,4940,4940,4940,0
|
|
20241112,125700,1033083830,4940,4940,4940,4940,0
|
|
20241112,125600,1033083830,4940,4925,4940,4925,34
|
|
20241112,125500,1032916250,4930,4930,4930,4930,0
|
|
20241112,125400,1032916250,4930,4925,4930,4925,56
|
|
20241112,125300,1032640445,4930,4925,4930,4925,58
|
|
20241112,125200,1032354515,4930,4950,4950,4930,939
|
|
20241112,125100,1027724905,4950,4950,4950,4940,7
|
|
20241112,125000,1027690305,4940,4930,4950,4930,44
|
|
20241112,124900,1027473295,4950,4955,4955,4930,294
|
|
20241112,124800,1026022390,4940,4960,4960,4940,172
|
|
20241112,124700,1025172670,4950,4950,4950,4950,443
|
|
20241112,124600,1022979820,4950,4950,4950,4950,63
|
|
20241112,124500,1022667970,4950,4950,4950,4945,1431
|
|
20241112,124400,1015591265,4950,4955,4960,4950,38
|
|
20241112,124300,1015403090,4950,4950,4950,4950,200
|
|
20241112,124200,1014413090,4960,4950,4960,4950,23
|
|
20241112,124100,1014299225,4950,4960,4960,4945,204
|
|
20241112,124000,1013290165,4955,4955,4955,4955,382
|
|
20241112,123900,1011397355,4965,4965,4965,4965,0
|
|
20241112,123800,1011397355,4965,4965,4965,4965,0
|
|
20241112,123700,1011397355,4965,4965,4965,4965,1
|
|
20241112,123600,1011392390,4950,4950,4965,4950,716
|
|
20241112,123500,1007848175,4965,4955,4965,4955,74
|
|
20241112,123400,1007481490,4965,4955,4965,4955,20
|
|
20241112,123300,1007382380,4955,4965,4965,4955,407
|
|
20241112,123200,1005364865,4965,4965,4965,4965,1
|
|
20241112,123100,1005359900,4965,4965,4965,4965,0
|
|
20241112,123000,1005359900,4965,4965,4965,4955,84
|
|
20241112,122900,1004943240,4965,4955,4965,4955,2005
|
|
20241112,122800,994998440,4950,4950,4950,4950,202
|
|
20241112,122700,993998540,4960,4960,4960,4960,0
|
|
20241112,122600,993998540,4960,4960,4960,4960,0
|
|
20241112,122500,993998540,4960,4950,4960,4950,202
|
|
20241112,122400,992998625,4955,4960,4960,4955,3
|
|
20241112,122300,992983755,4960,4950,4960,4950,36
|
|
20241112,122200,992805495,4960,4960,4960,4960,0
|
|
20241112,122100,992805495,4960,4940,4960,4935,508
|
|
20241112,122000,990298055,4960,4960,4960,4960,0
|
|
20241112,121900,990298055,4960,4960,4960,4960,0
|
|
20241112,121800,990298055,4960,4960,4960,4960,1
|
|
20241112,121700,990293095,4960,4960,4960,4960,0
|
|
20241112,121600,990293095,4960,4940,4960,4935,303
|
|
20241112,121500,988796825,4960,4960,4960,4960,0
|
|
20241112,121400,988796825,4960,4960,4960,4960,1
|
|
20241112,121300,988791865,4940,4955,4960,4940,751
|
|
20241112,121200,985071360,4960,4955,4960,4955,637
|
|
20241112,121100,981914735,4955,4955,4955,4955,0
|
|
20241112,121000,981914735,4955,4955,4955,4955,1
|
|
20241112,120900,981909780,4950,4945,4950,4945,234
|
|
20241112,120800,980751485,4950,4935,4950,4935,188
|
|
20241112,120700,979823690,4950,4935,4950,4935,188
|
|
20241112,120600,978895895,4950,4950,4950,4935,624
|
|
20241112,120500,975813595,4950,4935,4950,4935,830
|
|
20241112,120400,971705765,4945,4945,4945,4945,0
|
|
20241112,120300,971705765,4945,4945,4945,4945,2
|
|
20241112,120200,971695875,4945,4945,4945,4930,45
|
|
20241112,120100,971473995,4945,4930,4945,4930,95
|
|
20241112,120000,971004730,4930,4930,4930,4930,0
|
|
20241112,115900,971004730,4930,4930,4930,4930,2
|
|
20241112,115800,970994870,4930,4930,4930,4930,362
|
|
20241112,115700,969210210,4930,4940,4940,4930,45
|
|
20241112,115600,968988285,4940,4940,4940,4940,0
|
|
20241112,115500,968988285,4940,4940,4940,4940,0
|
|
20241112,115400,968988285,4940,4940,4940,4940,5
|
|
20241112,115300,968963585,4945,4945,4945,4945,5
|
|
20241112,115200,968938860,4945,4930,4945,4925,163
|
|
20241112,115100,968134570,4920,4920,4920,4920,22
|
|
20241112,115000,968026330,4920,4945,4945,4920,540
|
|
20241112,114900,965368865,4945,4945,4945,4945,0
|
|
20241112,114800,965368865,4945,4930,4945,4930,51
|
|
20241112,114700,965117420,4920,4930,4930,4920,400
|
|
20241112,114600,963148540,4920,4920,4920,4920,2
|
|
20241112,114500,963138700,4920,4920,4920,4920,787
|
|
20241112,114400,959266660,4920,4945,4945,4920,2267
|
|
20241112,114300,948090415,4950,4940,4950,4940,400
|
|
20241112,114200,946112540,4940,4940,4940,4940,0
|
|
20241112,114100,946112540,4940,4940,4940,4940,1
|
|
20241112,114000,946107600,4940,4940,4940,4940,0
|
|
20241112,113900,946107600,4940,4930,4940,4925,668
|
|
20241112,113800,942814855,4940,4925,4940,4925,192
|
|
20241112,113700,941868740,4925,4925,4925,4925,0
|
|
20241112,113600,941868740,4925,4925,4925,4925,500
|
|
20241112,113500,939406240,4925,4945,4945,4925,630
|
|
20241112,113400,936297500,4945,4940,4945,4935,305
|
|
20241112,113300,934790835,4940,4935,4940,4935,344
|
|
20241112,113200,933092625,4935,4930,4935,4930,394
|
|
20241112,113100,931149225,4930,4935,4935,4930,147
|
|
20241112,113000,930423970,4940,4935,4940,4935,9
|
|
20241112,112900,930379545,4935,4935,4935,4935,130
|
|
20241112,112800,929737995,4945,4945,4945,4945,62
|
|
20241112,112700,929431405,4950,4945,4950,4945,40
|
|
20241112,112600,929233580,4930,4930,4930,4930,0
|
|
20241112,112500,929233580,4930,4955,4955,4930,619
|
|
20241112,112400,926180730,4925,4955,4955,4925,2103
|
|
20241112,112300,915786465,4955,4955,4955,4955,20
|
|
20241112,112200,915687365,4955,4955,4955,4955,40
|
|
20241112,112100,915489165,4950,4955,4965,4950,466
|
|
20241112,112000,913181675,4960,4950,4965,4950,14
|
|
20241112,111900,913112250,4970,4955,4970,4955,39
|
|
20241112,111800,912918960,4970,4970,4970,4970,0
|
|
20241112,111700,912918960,4970,4950,4970,4950,3
|
|
20241112,111600,912904090,4955,4955,4955,4955,100
|
|
20241112,111500,912408590,4955,4960,4975,4955,728
|
|
20241112,111400,908799670,4965,4960,4965,4960,16
|
|
20241112,111300,908720235,4960,4960,4960,4960,43
|
|
20241112,111200,908506955,4965,4965,4970,4965,325
|
|
20241112,111100,906892765,4965,4970,4970,4965,54
|
|
20241112,111000,906624530,4980,4965,4980,4965,48
|
|
20241112,110900,906386195,4970,4980,4980,4970,583
|
|
20241112,110800,903488185,4980,4975,4980,4975,37
|
|
20241112,110700,903304095,4980,4975,4980,4975,51
|
|
20241112,110600,903050365,4975,4975,4975,4975,20
|
|
20241112,110500,902950865,4975,4980,4980,4975,862
|
|
20241112,110400,898662300,4985,4980,4985,4980,61
|
|
20241112,110300,898358515,4980,4985,4985,4980,358
|
|
20241112,110200,896575025,4990,4990,4995,4990,467
|
|
20241112,110100,894244485,4985,4985,4985,4985,2198
|
|
20241112,110000,883287455,4985,4985,4985,4985,0
|
|
20241112,105900,883287455,4985,4975,4985,4975,99
|
|
20241112,105800,882794920,4970,4970,4970,4970,0
|
|
20241112,105700,882794920,4970,4970,4970,4970,10
|
|
20241112,105600,882745220,4975,4975,4975,4975,195
|
|
20241112,105500,881775095,4980,4975,4985,4975,334
|
|
20241112,105400,880112770,4990,4990,4990,4990,0
|
|
20241112,105300,880112770,4990,4990,4990,4990,1
|
|
20241112,105200,880107780,4980,4985,4985,4980,1255
|
|
20241112,105100,873852370,4990,4990,4990,4985,80
|
|
20241112,105000,873453355,4990,4990,4990,4985,1062
|
|
20241112,104900,868159175,4990,4990,5000,4990,95
|
|
20241112,104800,867685115,4990,4985,4990,4985,653
|
|
20241112,104700,864429405,4985,5000,5000,4985,678
|
|
20241112,104600,861041035,5000,5000,5010,5000,354
|
|
20241112,104500,859271005,5010,5000,5010,5000,157
|
|
20241112,104400,858485995,5000,4995,5000,4995,2939
|
|
20241112,104300,843791145,5000,4995,5000,4995,825
|
|
20241112,104200,839666870,5000,4995,5000,4995,238
|
|
20241112,104100,838477970,4995,4990,4995,4985,297
|
|
20241112,104000,836997300,4990,4985,4990,4985,422
|
|
20241112,103900,834892055,4985,4985,4985,4985,169
|
|
20241112,103800,834049590,4985,4985,4985,4985,0
|
|
20241112,103700,834049590,4985,4980,4985,4980,756
|
|
20241112,103600,830283030,4980,4980,4980,4980,539
|
|
20241112,103500,827598810,4980,4980,4980,4980,529
|
|
20241112,103400,824964390,4980,4980,4980,4980,0
|
|
20241112,103300,824964390,4980,4975,4980,4970,1275
|
|
20241112,103200,818621095,4970,4970,4970,4965,460
|
|
20241112,103100,816334945,4975,4970,4975,4955,554
|
|
20241112,103000,813584205,4950,4970,4970,4950,537
|
|
20241112,102900,810925875,4955,4950,4955,4950,604
|
|
20241112,102800,807936055,4950,4955,4955,4950,73
|
|
20241112,102700,807574615,4960,4950,4960,4950,45
|
|
20241112,102600,807351745,4960,4945,4960,4945,49
|
|
20241112,102500,807109425,4945,4955,4960,4945,1297
|
|
20241112,102400,800688920,4960,4965,4965,4960,70
|
|
20241112,102300,800341630,4970,4970,4975,4970,2214
|
|
20241112,102200,789332375,4975,4975,4975,4975,32
|
|
20241112,102100,789173175,4960,4965,4965,4960,127
|
|
20241112,102000,788543155,4970,4980,4985,4965,2588
|
|
20241112,101900,775659600,4980,4980,4980,4980,81
|
|
20241112,101800,775256220,4980,4975,4980,4970,1099
|
|
20241112,101700,769789015,4970,4965,4975,4965,242
|
|
20241112,101600,768586560,4960,4960,4960,4960,99
|
|
20241112,101500,768095520,4960,4960,4960,4960,22
|
|
20241112,101400,767986400,4960,4955,4960,4950,72
|
|
20241112,101300,767629650,4955,4955,4955,4955,19
|
|
20241112,101200,767535505,4950,4955,4955,4950,1810
|
|
20241112,101100,758572955,4955,4950,4955,4950,249
|
|
20241112,101000,757339410,4955,4960,4960,4955,221
|
|
20241112,100900,756244205,4960,4945,4960,4945,730
|
|
20241112,100800,752633110,4945,4955,4955,4945,1090
|
|
20241112,100700,747232460,4955,4950,4955,4945,55
|
|
20241112,100600,746960460,4955,4955,4955,4955,58
|
|
20241112,100500,746673070,4940,4945,4955,4940,234
|
|
20241112,100400,745516095,4955,4945,4955,4945,78
|
|
20241112,100300,745129955,4940,4940,4940,4940,9
|
|
20241112,100200,745085495,4940,4935,4940,4930,54
|
|
20241112,100100,744819125,4940,4945,4945,4940,43
|
|
20241112,100000,744606515,4950,4955,4960,4950,2427
|
|
20241112,095900,732585985,4955,4955,4955,4955,102
|
|
20241112,095800,732080575,4955,4935,4955,4935,2306
|
|
20241112,095700,720659570,4940,4940,4950,4940,1556
|
|
20241112,095600,712971965,4940,4935,4940,4935,147
|
|
20241112,095500,712246285,4935,4930,4935,4930,18
|
|
20241112,095400,712157540,4930,4915,4930,4910,926
|
|
20241112,095300,707604845,4905,4905,4910,4905,647
|
|
20241112,095200,704431085,4880,4890,4890,4880,121
|
|
20241112,095100,703839625,4880,4890,4890,4880,1000
|
|
20241112,095000,698958330,4880,4915,4915,4880,354
|
|
20241112,094900,697226605,4880,4885,4920,4880,5213
|
|
20241112,094800,671779590,4885,4895,4895,4885,100
|
|
20241112,094700,671290300,4895,4895,4915,4895,381
|
|
20241112,094600,669421490,4900,4900,4900,4900,834
|
|
20241112,094500,665334890,4910,4900,4910,4895,476
|
|
20241112,094400,663000135,4875,4900,4900,4875,1405
|
|
20241112,094300,656122125,4900,4880,4900,4860,1864
|
|
20241112,094200,647044320,4885,4885,4885,4885,240
|
|
20241112,094100,645871920,4895,4910,4910,4860,4534
|
|
20241112,094000,623721930,4905,4900,4905,4900,511
|
|
20241112,093900,621216135,4900,4885,4900,4885,710
|
|
20241112,093800,617742325,4855,4890,4905,4850,12633
|
|
20241112,093700,556233265,4890,4900,4900,4885,3424
|
|
20241112,093600,539488700,4895,4910,4910,4895,3126
|
|
20241112,093500,524176950,4915,4900,4915,4900,1522
|
|
20241112,093400,516710175,4900,4900,4905,4900,6189
|
|
20241112,093300,486383860,4900,4925,4925,4900,1644
|
|
20241112,093200,478325015,4930,4920,4930,4900,3374
|
|
20241112,093100,461778635,4910,4930,4930,4910,4084
|
|
20241112,093000,441671650,4930,4955,4955,4925,10448
|
|
20241112,092900,390100360,4955,4950,4955,4945,2159
|
|
20241112,092800,379413985,4960,4965,4965,4955,240
|
|
20241112,092700,378223975,4965,4970,4970,4950,15
|
|
20241112,092600,378149560,4970,4965,4970,4950,7586
|
|
20241112,092500,340560425,4960,4970,4975,4955,17555
|
|
20241112,092400,253399510,4975,4970,4980,4970,277
|
|
20241112,092300,252022325,4980,4970,4985,4970,1194
|
|
20241112,092200,246087535,4985,4975,4990,4970,73
|
|
20241112,092100,245723775,4990,4975,4990,4965,4779
|
|
20241112,092000,221989260,4975,4980,5080,4975,3128
|
|
20241112,091900,206278280,4980,4970,4980,4965,272
|
|
20241112,091800,204925400,4960,4960,4970,4960,2293
|
|
20241112,091700,193548740,4955,4965,4965,4955,4471
|
|
20241112,091600,171379645,4970,4975,4975,4970,3010
|
|
20241112,091500,156419655,4975,4995,4995,4970,5987
|
|
20241112,091400,126567720,5000,5000,5000,5000,135
|
|
20241112,091300,125892720,5000,5000,5000,4995,3441
|
|
20241112,091200,108694320,5030,5000,5030,5000,46
|
|
20241112,091100,108463990,5000,5000,5000,5000,10
|
|
20241112,091000,108413990,5000,5020,5020,5000,4647
|
|
20241112,090900,85168100,5010,5010,5020,5010,292
|
|
20241112,090800,83705160,5030,5020,5030,5010,3427
|
|
20241112,090700,66525230,5030,5050,5050,5030,1718
|
|
20241112,090600,57870360,5050,5040,5050,5030,591
|
|
20241112,090500,54892410,5040,5060,5060,5040,1270
|
|
20241112,090400,48486450,5060,5060,5080,5060,1184
|
|
20241112,090300,42485920,5060,5070,5080,5060,1415
|
|
20241112,090200,35312830,5080,5090,5110,5080,2283
|
|
20241112,090100,23703480,5090,5100,5110,5080,2958
|
|
20241112,090000,8629820,5100,5140,5140,5100,1683
|