677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,201400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,201300,1335551805,4755,4755,4755,4755,0
|
|
20241113,201200,1335551805,4755,4755,4755,4755,0
|
|
20241113,201100,1335551805,4755,4755,4755,4755,0
|
|
20241113,201000,1335551805,4755,4755,4755,4755,0
|
|
20241113,200900,1335551805,4755,4755,4755,4755,0
|
|
20241113,200800,1335551805,4755,4755,4755,4755,0
|
|
20241113,200700,1335551805,4755,4755,4755,4755,0
|
|
20241113,200600,1335551805,4755,4755,4755,4755,0
|
|
20241113,200500,1335551805,4755,4755,4755,4755,0
|
|
20241113,200400,1335551805,4755,4755,4755,4755,0
|
|
20241113,200300,1335551805,4755,4755,4755,4755,0
|
|
20241113,200200,1335551805,4755,4755,4755,4755,0
|
|
20241113,200100,1335551805,4755,4755,4755,4755,0
|
|
20241113,200000,1335551805,4755,4755,4755,4755,0
|
|
20241113,195900,1335551805,4755,4755,4755,4755,0
|
|
20241113,195800,1335551805,4755,4755,4755,4755,0
|
|
20241113,195700,1335551805,4755,4755,4755,4755,0
|
|
20241113,195600,1335551805,4755,4755,4755,4755,0
|
|
20241113,195500,1335551805,4755,4755,4755,4755,0
|
|
20241113,195400,1335551805,4755,4755,4755,4755,0
|
|
20241113,195300,1335551805,4755,4755,4755,4755,0
|
|
20241113,195200,1335551805,4755,4755,4755,4755,0
|
|
20241113,195100,1335551805,4755,4755,4755,4755,0
|
|
20241113,195000,1335551805,4755,4755,4755,4755,0
|
|
20241113,194900,1335551805,4755,4755,4755,4755,0
|
|
20241113,194800,1335551805,4755,4755,4755,4755,0
|
|
20241113,194700,1335551805,4755,4755,4755,4755,0
|
|
20241113,194600,1335551805,4755,4755,4755,4755,0
|
|
20241113,194500,1335551805,4755,4755,4755,4755,0
|
|
20241113,194400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,194300,1335551805,4755,4755,4755,4755,0
|
|
20241113,194200,1335551805,4755,4755,4755,4755,0
|
|
20241113,194100,1335551805,4755,4755,4755,4755,0
|
|
20241113,194000,1335551805,4755,4755,4755,4755,0
|
|
20241113,193900,1335551805,4755,4755,4755,4755,0
|
|
20241113,193800,1335551805,4755,4755,4755,4755,0
|
|
20241113,193700,1335551805,4755,4755,4755,4755,0
|
|
20241113,193600,1335551805,4755,4755,4755,4755,0
|
|
20241113,193500,1335551805,4755,4755,4755,4755,0
|
|
20241113,193400,1335551805,4755,4755,4755,4755,0
|
|
20241113,193300,1335551805,4755,4755,4755,4755,0
|
|
20241113,193200,1335551805,4755,4755,4755,4755,0
|
|
20241113,193100,1335551805,4755,4755,4755,4755,0
|
|
20241113,193000,1335551805,4755,4755,4755,4755,0
|
|
20241113,192900,1335551805,4755,4755,4755,4755,0
|
|
20241113,192800,1335551805,4755,4755,4755,4755,0
|
|
20241113,192700,1335551805,4755,4755,4755,4755,0
|
|
20241113,192600,1335551805,4755,4755,4755,4755,0
|
|
20241113,192500,1335551805,4755,4755,4755,4755,0
|
|
20241113,192400,1335551805,4755,4755,4755,4755,0
|
|
20241113,192300,1335551805,4755,4755,4755,4755,0
|
|
20241113,192200,1335551805,4755,4755,4755,4755,0
|
|
20241113,192100,1335551805,4755,4755,4755,4755,0
|
|
20241113,192000,1335551805,4755,4755,4755,4755,0
|
|
20241113,191900,1335551805,4755,4755,4755,4755,0
|
|
20241113,191800,1335551805,4755,4755,4755,4755,0
|
|
20241113,191700,1335551805,4755,4755,4755,4755,0
|
|
20241113,191600,1335551805,4755,4755,4755,4755,0
|
|
20241113,191500,1335551805,4755,4755,4755,4755,0
|
|
20241113,191400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,191300,1335551805,4755,4755,4755,4755,0
|
|
20241113,191200,1335551805,4755,4755,4755,4755,0
|
|
20241113,191100,1335551805,4755,4755,4755,4755,0
|
|
20241113,191000,1335551805,4755,4755,4755,4755,0
|
|
20241113,190900,1335551805,4755,4755,4755,4755,0
|
|
20241113,190800,1335551805,4755,4755,4755,4755,0
|
|
20241113,190700,1335551805,4755,4755,4755,4755,0
|
|
20241113,190600,1335551805,4755,4755,4755,4755,0
|
|
20241113,190500,1335551805,4755,4755,4755,4755,0
|
|
20241113,190400,1335551805,4755,4755,4755,4755,0
|
|
20241113,190300,1335551805,4755,4755,4755,4755,0
|
|
20241113,190200,1335551805,4755,4755,4755,4755,0
|
|
20241113,190100,1335551805,4755,4755,4755,4755,0
|
|
20241113,190000,1335551805,4755,4755,4755,4755,0
|
|
20241113,185900,1335551805,4755,4755,4755,4755,0
|
|
20241113,185800,1335551805,4755,4755,4755,4755,0
|
|
20241113,185700,1335551805,4755,4755,4755,4755,0
|
|
20241113,185600,1335551805,4755,4755,4755,4755,0
|
|
20241113,185500,1335551805,4755,4755,4755,4755,0
|
|
20241113,185400,1335551805,4755,4755,4755,4755,0
|
|
20241113,185300,1335551805,4755,4755,4755,4755,0
|
|
20241113,185200,1335551805,4755,4755,4755,4755,0
|
|
20241113,185100,1335551805,4755,4755,4755,4755,0
|
|
20241113,185000,1335551805,4755,4755,4755,4755,0
|
|
20241113,184900,1335551805,4755,4755,4755,4755,0
|
|
20241113,184800,1335551805,4755,4755,4755,4755,0
|
|
20241113,184700,1335551805,4755,4755,4755,4755,0
|
|
20241113,184600,1335551805,4755,4755,4755,4755,0
|
|
20241113,184500,1335551805,4755,4755,4755,4755,0
|
|
20241113,184400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,184300,1335551805,4755,4755,4755,4755,0
|
|
20241113,184200,1335551805,4755,4755,4755,4755,0
|
|
20241113,184100,1335551805,4755,4755,4755,4755,0
|
|
20241113,184000,1335551805,4755,4755,4755,4755,0
|
|
20241113,183900,1335551805,4755,4755,4755,4755,0
|
|
20241113,183800,1335551805,4755,4755,4755,4755,0
|
|
20241113,183700,1335551805,4755,4755,4755,4755,0
|
|
20241113,183600,1335551805,4755,4755,4755,4755,0
|
|
20241113,183500,1335551805,4755,4755,4755,4755,0
|
|
20241113,183400,1335551805,4755,4755,4755,4755,0
|
|
20241113,183300,1335551805,4755,4755,4755,4755,0
|
|
20241113,183200,1335551805,4755,4755,4755,4755,0
|
|
20241113,183100,1335551805,4755,4755,4755,4755,0
|
|
20241113,183000,1335551805,4755,4755,4755,4755,0
|
|
20241113,182900,1335551805,4755,4755,4755,4755,0
|
|
20241113,182800,1335551805,4755,4755,4755,4755,0
|
|
20241113,182700,1335551805,4755,4755,4755,4755,0
|
|
20241113,182600,1335551805,4755,4755,4755,4755,0
|
|
20241113,182500,1335551805,4755,4755,4755,4755,0
|
|
20241113,182400,1335551805,4755,4755,4755,4755,0
|
|
20241113,182300,1335551805,4755,4755,4755,4755,0
|
|
20241113,182200,1335551805,4755,4755,4755,4755,0
|
|
20241113,182100,1335551805,4755,4755,4755,4755,0
|
|
20241113,182000,1335551805,4755,4755,4755,4755,0
|
|
20241113,181900,1335551805,4755,4755,4755,4755,0
|
|
20241113,181800,1335551805,4755,4755,4755,4755,0
|
|
20241113,181700,1335551805,4755,4755,4755,4755,0
|
|
20241113,181600,1335551805,4755,4755,4755,4755,0
|
|
20241113,181500,1335551805,4755,4755,4755,4755,0
|
|
20241113,181400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,181300,1335551805,4755,4755,4755,4755,0
|
|
20241113,181200,1335551805,4755,4755,4755,4755,0
|
|
20241113,181100,1335551805,4755,4755,4755,4755,0
|
|
20241113,181000,1335551805,4755,4755,4755,4755,0
|
|
20241113,180900,1335551805,4755,4755,4755,4755,0
|
|
20241113,180800,1335551805,4755,4755,4755,4755,0
|
|
20241113,180700,1335551805,4755,4755,4755,4755,0
|
|
20241113,180600,1335551805,4755,4755,4755,4755,0
|
|
20241113,180500,1335551805,4755,4755,4755,4755,0
|
|
20241113,180400,1335551805,4755,4755,4755,4755,0
|
|
20241113,180300,1335551805,4755,4755,4755,4755,0
|
|
20241113,180200,1335551805,4755,4755,4755,4755,0
|
|
20241113,180100,1335551805,4755,4755,4755,4755,0
|
|
20241113,180000,1335551805,4755,4755,4755,4755,0
|
|
20241113,175900,1335551805,4755,4755,4755,4755,0
|
|
20241113,175800,1335551805,4755,4755,4755,4755,0
|
|
20241113,175700,1335551805,4755,4755,4755,4755,0
|
|
20241113,175600,1335551805,4755,4755,4755,4755,0
|
|
20241113,175500,1335551805,4755,4755,4755,4755,0
|
|
20241113,175400,1335551805,4755,4755,4755,4755,0
|
|
20241113,175300,1335551805,4755,4755,4755,4755,0
|
|
20241113,175200,1335551805,4755,4755,4755,4755,0
|
|
20241113,175100,1335551805,4755,4755,4755,4755,0
|
|
20241113,175000,1335551805,4755,4755,4755,4755,0
|
|
20241113,174900,1335551805,4755,4755,4755,4755,0
|
|
20241113,174800,1335551805,4755,4755,4755,4755,0
|
|
20241113,174700,1335551805,4755,4755,4755,4755,0
|
|
20241113,174600,1335551805,4755,4755,4755,4755,0
|
|
20241113,174500,1335551805,4755,4755,4755,4755,0
|
|
20241113,174400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,174300,1335551805,4755,4755,4755,4755,0
|
|
20241113,174200,1335551805,4755,4755,4755,4755,0
|
|
20241113,174100,1335551805,4755,4755,4755,4755,0
|
|
20241113,174000,1335551805,4755,4755,4755,4755,0
|
|
20241113,173900,1335551805,4755,4755,4755,4755,0
|
|
20241113,173800,1335551805,4755,4755,4755,4755,0
|
|
20241113,173700,1335551805,4755,4755,4755,4755,0
|
|
20241113,173600,1335551805,4755,4755,4755,4755,0
|
|
20241113,173500,1335551805,4755,4755,4755,4755,0
|
|
20241113,173400,1335551805,4755,4755,4755,4755,0
|
|
20241113,173300,1335551805,4755,4755,4755,4755,0
|
|
20241113,173200,1335551805,4755,4755,4755,4755,0
|
|
20241113,173100,1335551805,4755,4755,4755,4755,0
|
|
20241113,173000,1335551805,4755,4755,4755,4755,0
|
|
20241113,172900,1335551805,4755,4755,4755,4755,0
|
|
20241113,172800,1335551805,4755,4755,4755,4755,0
|
|
20241113,172700,1335551805,4755,4755,4755,4755,0
|
|
20241113,172600,1335551805,4755,4755,4755,4755,0
|
|
20241113,172500,1335551805,4755,4755,4755,4755,0
|
|
20241113,172400,1335551805,4755,4755,4755,4755,0
|
|
20241113,172300,1335551805,4755,4755,4755,4755,0
|
|
20241113,172200,1335551805,4755,4755,4755,4755,0
|
|
20241113,172100,1335551805,4755,4755,4755,4755,0
|
|
20241113,172000,1335551805,4755,4755,4755,4755,0
|
|
20241113,171900,1335551805,4755,4755,4755,4755,0
|
|
20241113,171800,1335551805,4755,4755,4755,4755,0
|
|
20241113,171700,1335551805,4755,4755,4755,4755,0
|
|
20241113,171600,1335551805,4755,4755,4755,4755,0
|
|
20241113,171500,1335551805,4755,4755,4755,4755,0
|
|
20241113,171400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,171300,1335551805,4755,4755,4755,4755,0
|
|
20241113,171200,1335551805,4755,4755,4755,4755,0
|
|
20241113,171100,1335551805,4755,4755,4755,4755,0
|
|
20241113,171000,1335551805,4755,4755,4755,4755,0
|
|
20241113,170900,1335551805,4755,4755,4755,4755,0
|
|
20241113,170800,1335551805,4755,4755,4755,4755,0
|
|
20241113,170700,1335551805,4755,4755,4755,4755,0
|
|
20241113,170600,1335551805,4755,4755,4755,4755,0
|
|
20241113,170500,1335551805,4755,4755,4755,4755,0
|
|
20241113,170400,1335551805,4755,4755,4755,4755,0
|
|
20241113,170300,1335551805,4755,4755,4755,4755,0
|
|
20241113,170200,1335551805,4755,4755,4755,4755,0
|
|
20241113,170100,1335551805,4755,4755,4755,4755,0
|
|
20241113,170000,1335551805,4755,4755,4755,4755,0
|
|
20241113,165900,1335551805,4755,4755,4755,4755,0
|
|
20241113,165800,1335551805,4755,4755,4755,4755,0
|
|
20241113,165700,1335551805,4755,4755,4755,4755,0
|
|
20241113,165600,1335551805,4755,4755,4755,4755,0
|
|
20241113,165500,1335551805,4755,4755,4755,4755,0
|
|
20241113,165400,1335551805,4755,4755,4755,4755,0
|
|
20241113,165300,1335551805,4755,4755,4755,4755,0
|
|
20241113,165200,1335551805,4755,4755,4755,4755,0
|
|
20241113,165100,1335551805,4755,4755,4755,4755,0
|
|
20241113,165000,1335551805,4755,4755,4755,4755,0
|
|
20241113,164900,1335551805,4755,4755,4755,4755,0
|
|
20241113,164800,1335551805,4755,4755,4755,4755,0
|
|
20241113,164700,1335551805,4755,4755,4755,4755,0
|
|
20241113,164600,1335551805,4755,4755,4755,4755,0
|
|
20241113,164500,1335551805,4755,4755,4755,4755,0
|
|
20241113,164400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,164300,1335551805,4755,4755,4755,4755,0
|
|
20241113,164200,1335551805,4755,4755,4755,4755,0
|
|
20241113,164100,1335551805,4755,4755,4755,4755,0
|
|
20241113,164000,1335551805,4755,4755,4755,4755,0
|
|
20241113,163900,1335551805,4755,4755,4755,4755,0
|
|
20241113,163800,1335551805,4755,4755,4755,4755,0
|
|
20241113,163700,1335551805,4755,4755,4755,4755,0
|
|
20241113,163600,1335551805,4755,4755,4755,4755,0
|
|
20241113,163500,1335551805,4755,4755,4755,4755,0
|
|
20241113,163400,1335551805,4755,4755,4755,4755,0
|
|
20241113,163300,1335551805,4755,4755,4755,4755,0
|
|
20241113,163200,1335551805,4755,4755,4755,4755,0
|
|
20241113,163100,1335551805,4755,4755,4755,4755,0
|
|
20241113,163000,1335551805,4755,4755,4755,4755,0
|
|
20241113,162900,1335551805,4755,4755,4755,4755,0
|
|
20241113,162800,1335551805,4755,4755,4755,4755,0
|
|
20241113,162700,1335551805,4755,4755,4755,4755,0
|
|
20241113,162600,1335551805,4755,4755,4755,4755,0
|
|
20241113,162500,1335551805,4755,4755,4755,4755,0
|
|
20241113,162400,1335551805,4755,4755,4755,4755,0
|
|
20241113,162300,1335551805,4755,4755,4755,4755,0
|
|
20241113,162200,1335551805,4755,4755,4755,4755,0
|
|
20241113,162100,1335551805,4755,4755,4755,4755,0
|
|
20241113,162000,1335551805,4755,4755,4755,4755,0
|
|
20241113,161900,1335551805,4755,4755,4755,4755,0
|
|
20241113,161800,1335551805,4755,4755,4755,4755,0
|
|
20241113,161700,1335551805,4755,4755,4755,4755,0
|
|
20241113,161600,1335551805,4755,4755,4755,4755,0
|
|
20241113,161500,1335551805,4755,4755,4755,4755,0
|
|
20241113,161400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,161300,1335551805,4755,4755,4755,4755,0
|
|
20241113,161200,1335551805,4755,4755,4755,4755,0
|
|
20241113,161100,1335551805,4755,4755,4755,4755,0
|
|
20241113,161000,1335551805,4755,4755,4755,4755,0
|
|
20241113,160900,1335551805,4755,4755,4755,4755,0
|
|
20241113,160800,1335551805,4755,4755,4755,4755,0
|
|
20241113,160700,1335551805,4755,4755,4755,4755,0
|
|
20241113,160600,1335551805,4755,4755,4755,4755,0
|
|
20241113,160500,1335551805,4755,4755,4755,4755,0
|
|
20241113,160400,1335551805,4755,4755,4755,4755,0
|
|
20241113,160300,1335551805,4755,4755,4755,4755,0
|
|
20241113,160200,1335551805,4755,4755,4755,4755,0
|
|
20241113,160100,1335551805,4755,4755,4755,4755,0
|
|
20241113,160000,1335551805,4755,4755,4755,4755,0
|
|
20241113,155900,1335551805,4755,4755,4755,4755,0
|
|
20241113,155800,1335551805,4755,4755,4755,4755,0
|
|
20241113,155700,1335551805,4755,4755,4755,4755,0
|
|
20241113,155600,1335551805,4755,4755,4755,4755,0
|
|
20241113,155500,1335551805,4755,4755,4755,4755,0
|
|
20241113,155400,1335551805,4755,4755,4755,4755,0
|
|
20241113,155300,1335551805,4755,4755,4755,4755,0
|
|
20241113,155200,1335551805,4755,4755,4755,4755,0
|
|
20241113,155100,1335551805,4755,4755,4755,4755,0
|
|
20241113,155000,1335551805,4755,4755,4755,4755,0
|
|
20241113,154900,1335551805,4755,4755,4755,4755,0
|
|
20241113,154800,1335551805,4755,4755,4755,4755,0
|
|
20241113,154700,1335551805,4755,4755,4755,4755,0
|
|
20241113,154600,1335551805,4755,4755,4755,4755,0
|
|
20241113,154500,1335551805,4755,4755,4755,4755,0
|
|
20241113,154400,1335551805,4755,4755,4755,4755,5614
|
|
20241113,154300,1335551805,4755,4755,4755,4755,0
|
|
20241113,154200,1335551805,4755,4755,4755,4755,0
|
|
20241113,154100,1335551805,4755,4755,4755,4755,0
|
|
20241113,154000,1335551805,4755,4755,4755,4755,0
|
|
20241113,153900,1335551805,4755,4755,4755,4755,0
|
|
20241113,153800,1335551805,4755,4755,4755,4755,0
|
|
20241113,153700,1335551805,4755,4755,4755,4755,0
|
|
20241113,153600,1335551805,4755,4755,4755,4755,0
|
|
20241113,153500,1335551805,4755,4755,4755,4755,0
|
|
20241113,153400,1335551805,4755,4755,4755,4755,0
|
|
20241113,153300,1335551805,4755,4755,4755,4755,0
|
|
20241113,153200,1335551805,4755,4755,4755,4755,0
|
|
20241113,153100,1335551805,4755,4755,4755,4755,0
|
|
20241113,153000,1335551805,4755,4755,4755,4755,5614
|
|
20241113,152900,1308857235,4745,4745,4745,4745,0
|
|
20241113,152800,1308857235,4745,4745,4745,4745,0
|
|
20241113,152700,1308857235,4745,4745,4745,4745,0
|
|
20241113,152600,1308857235,4745,4745,4745,4745,0
|
|
20241113,152500,1308857235,4745,4745,4745,4745,0
|
|
20241113,152400,1308857235,4745,4745,4745,4745,0
|
|
20241113,152300,1308857235,4745,4745,4745,4745,0
|
|
20241113,152200,1308857235,4745,4745,4745,4745,0
|
|
20241113,152100,1308857235,4745,4745,4745,4745,0
|
|
20241113,152000,1308857235,4745,4745,4745,4745,0
|
|
20241113,151900,1308857235,4745,4740,4745,4740,1332
|
|
20241113,151800,1302538445,4740,4740,4745,4740,118
|
|
20241113,151700,1301978960,4735,4740,4745,4735,329
|
|
20241113,151600,1300419430,4740,4735,4740,4735,14
|
|
20241113,151500,1300353075,4735,4745,4745,4735,1960
|
|
20241113,151400,1291069920,4745,4740,4745,4740,839
|
|
20241113,151300,1287092785,4740,4735,4740,4735,2298
|
|
20241113,151200,1276204150,4730,4735,4735,4730,1427
|
|
20241113,151100,1269447410,4730,4735,4735,4730,893
|
|
20241113,151000,1265220570,4735,4740,4740,4735,12
|
|
20241113,150900,1265163725,4720,4720,4720,4720,300
|
|
20241113,150800,1263747725,4720,4730,4740,4720,8098
|
|
20241113,150700,1225431785,4735,4740,4740,4735,204
|
|
20241113,150600,1224465095,4740,4740,4740,4735,416
|
|
20241113,150500,1222494285,4735,4745,4745,4735,201
|
|
20241113,150400,1221542540,4735,4745,4745,4735,1450
|
|
20241113,150300,1214662300,4730,4720,4735,4720,22
|
|
20241113,150200,1214558435,4725,4755,4755,4725,2086
|
|
20241113,150100,1204696435,4755,4750,4755,4730,2025
|
|
20241113,150000,1195112945,4740,4745,4755,4740,2410
|
|
20241113,145900,1183683630,4745,4745,4750,4745,143
|
|
20241113,145800,1183004395,4750,4745,4750,4745,27
|
|
20241113,145700,1182876255,4745,4750,4750,4745,205
|
|
20241113,145600,1181903505,4750,4750,4750,4750,2
|
|
20241113,145500,1181894005,4750,4750,4750,4745,3681
|
|
20241113,145400,1164426565,4745,4750,4750,4745,435
|
|
20241113,145300,1162362415,4750,4750,4750,4750,51
|
|
20241113,145200,1162120165,4760,4750,4760,4750,40
|
|
20241113,145100,1161930155,4760,4750,4760,4750,70
|
|
20241113,145000,1161597155,4750,4750,4750,4750,327
|
|
20241113,144900,1160043905,4750,4750,4750,4750,43
|
|
20241113,144800,1159839655,4750,4750,4750,4745,711
|
|
20241113,144700,1156464130,4750,4750,4760,4750,840
|
|
20241113,144600,1152473730,4750,4750,4760,4750,1039
|
|
20241113,144500,1147538460,4750,4760,4760,4750,355
|
|
20241113,144400,1145852180,4760,4750,4760,4750,433
|
|
20241113,144300,1143793950,4760,4750,4760,4750,233
|
|
20241113,144200,1142685200,4755,4760,4760,4750,1349
|
|
20241113,144100,1136277250,4760,4760,4760,4750,621
|
|
20241113,144000,1133324340,4750,4760,4760,4750,925
|
|
20241113,143900,1128929370,4760,4760,4760,4760,2
|
|
20241113,143800,1128919850,4760,4760,4760,4760,105
|
|
20241113,143700,1128420050,4760,4760,4760,4760,2
|
|
20241113,143600,1128410530,4750,4760,4760,4750,46
|
|
20241113,143500,1128191680,4760,4760,4760,4760,300
|
|
20241113,143400,1126763680,4780,4780,4780,4780,0
|
|
20241113,143300,1126763680,4780,4780,4780,4765,160
|
|
20241113,143200,1125999765,4765,4765,4765,4765,467
|
|
20241113,143100,1123774510,4765,4785,4785,4765,365
|
|
20241113,143000,1122033945,4785,4785,4785,4785,2
|
|
20241113,142900,1122024375,4765,4765,4765,4765,431
|
|
20241113,142800,1119970660,4765,4765,4765,4765,1077
|
|
20241113,142700,1114838755,4765,4785,4790,4765,121
|
|
20241113,142600,1114261580,4785,4780,4785,4780,278
|
|
20241113,142500,1112931400,4785,4760,4785,4740,20237
|
|
20241113,142400,1016553135,4740,4740,4740,4740,10
|
|
20241113,142300,1016505735,4735,4735,4735,4735,0
|
|
20241113,142200,1016505735,4735,4745,4760,4730,371
|
|
20241113,142100,1014749260,4755,4745,4755,4745,936
|
|
20241113,142000,1010305410,4725,4730,4730,4725,271
|
|
20241113,141900,1009023885,4730,4730,4730,4730,80
|
|
20241113,141800,1008645485,4750,4755,4755,4750,244
|
|
20241113,141700,1007485965,4755,4755,4755,4755,363
|
|
20241113,141600,1005759900,4755,4755,4755,4755,10
|
|
20241113,141500,1005712350,4755,4765,4765,4755,30
|
|
20241113,141400,1005569600,4765,4765,4765,4765,1
|
|
20241113,141300,1005564835,4755,4730,4755,4730,1187
|
|
20241113,141200,999926645,4745,4770,4790,4720,11392
|
|
20241113,141100,945991325,4775,4775,4775,4775,345
|
|
20241113,141000,944343950,4775,4780,4780,4775,182
|
|
20241113,140900,943474860,4780,4780,4780,4780,20
|
|
20241113,140800,943379260,4780,4765,4780,4765,1423
|
|
20241113,140700,936594820,4765,4765,4765,4765,25
|
|
20241113,140600,936475695,4770,4750,4770,4745,1782
|
|
20241113,140500,928017050,4750,4750,4750,4750,400
|
|
20241113,140400,926117050,4750,4750,4750,4750,0
|
|
20241113,140300,926117050,4750,4760,4760,4750,820
|
|
20241113,140200,922218295,4750,4770,4770,4750,1898
|
|
20241113,140100,913185615,4780,4770,4780,4770,43
|
|
20241113,140000,912980405,4770,4770,4770,4770,113
|
|
20241113,135900,912441395,4780,4765,4780,4765,45
|
|
20241113,135800,912226745,4760,4780,4780,4760,162
|
|
20241113,135700,911453585,4765,4765,4765,4765,464
|
|
20241113,135600,909242625,4765,4765,4765,4755,784
|
|
20241113,135500,905507065,4765,4765,4765,4765,13
|
|
20241113,135400,905445120,4765,4755,4765,4755,23
|
|
20241113,135300,905335725,4765,4765,4765,4765,25
|
|
20241113,135200,905216600,4765,4750,4770,4750,89
|
|
20241113,135100,904792770,4770,4770,4770,4765,6
|
|
20241113,135000,904764155,4750,4750,4750,4750,0
|
|
20241113,134900,904764155,4750,4760,4780,4750,78
|
|
20241113,134800,904392245,4745,4770,4770,4745,3535
|
|
20241113,134700,887589415,4770,4780,4780,4770,165
|
|
20241113,134600,886801610,4780,4780,4780,4780,237
|
|
20241113,134500,885668750,4785,4780,4785,4780,58
|
|
20241113,134400,885391320,4780,4780,4780,4780,561
|
|
20241113,134300,882709740,4780,4785,4785,4780,1429
|
|
20241113,134200,875872725,4790,4800,4800,4790,22
|
|
20241113,134100,875767325,4785,4795,4795,4785,757
|
|
20241113,134000,872144835,4785,4795,4795,4785,21
|
|
20241113,133900,872044340,4800,4800,4800,4800,1
|
|
20241113,133800,872039540,4790,4790,4790,4790,175
|
|
20241113,133700,871201290,4805,4805,4805,4795,221
|
|
20241113,133600,870139585,4795,4795,4795,4795,500
|
|
20241113,133500,867742085,4795,4800,4800,4795,1522
|
|
20241113,133400,860436595,4820,4815,4820,4815,127
|
|
20241113,133300,859825025,4825,4800,4825,4800,23
|
|
20241113,133200,859714555,4820,4820,4820,4820,6
|
|
20241113,133100,859685635,4820,4820,4820,4815,15
|
|
20241113,133000,859613385,4800,4800,4800,4800,20
|
|
20241113,132900,859517385,4825,4820,4825,4820,96
|
|
20241113,132800,859054235,4825,4820,4830,4795,528
|
|
20241113,132700,856509750,4800,4800,4800,4800,4850
|
|
20241113,132600,833229750,4800,4775,4800,4775,387
|
|
20241113,132500,831374450,4800,4795,4800,4795,119
|
|
20241113,132400,830803785,4795,4775,4795,4775,197
|
|
20241113,132300,829861170,4775,4790,4790,4775,21
|
|
20241113,132200,829760880,4790,4790,4790,4775,604
|
|
20241113,132100,826867990,4790,4780,4790,4775,119
|
|
20241113,132000,826299260,4775,4775,4775,4775,7
|
|
20241113,131900,826265835,4770,4765,4770,4765,606
|
|
20241113,131800,823375315,4770,4770,4770,4770,62
|
|
20241113,131700,823079575,4770,4770,4770,4770,54
|
|
20241113,131600,822821995,4765,4765,4770,4765,132
|
|
20241113,131500,822192975,4785,4785,4785,4785,0
|
|
20241113,131400,822192975,4785,4780,4785,4765,561
|
|
20241113,131300,819513710,4790,4785,4790,4785,657
|
|
20241113,131200,816369960,4785,4780,4785,4780,54
|
|
20241113,131100,816111835,4765,4765,4765,4765,20
|
|
20241113,131000,816016535,4765,4765,4765,4765,0
|
|
20241113,130900,816016535,4765,4785,4785,4765,30
|
|
20241113,130800,815873385,4785,4765,4785,4765,224
|
|
20241113,130700,814805545,4765,4765,4765,4765,20
|
|
20241113,130600,814710245,4765,4765,4765,4765,759
|
|
20241113,130500,811093610,4765,4770,4770,4765,510
|
|
20241113,130400,808663410,4770,4770,4770,4770,20
|
|
20241113,130300,808568010,4760,4760,4760,4760,0
|
|
20241113,130200,808568010,4760,4760,4780,4760,54
|
|
20241113,130100,808310370,4760,4775,4780,4760,246
|
|
20241113,130000,807138575,4770,4770,4770,4770,54
|
|
20241113,125900,806880995,4780,4780,4780,4780,2342
|
|
20241113,125800,795686235,4780,4780,4780,4780,200
|
|
20241113,125700,794730235,4780,4790,4790,4780,1035
|
|
20241113,125600,789782785,4790,4780,4790,4780,1224
|
|
20241113,125500,783927425,4780,4770,4780,4770,395
|
|
20241113,125400,782039525,4780,4780,4780,4780,15
|
|
20241113,125300,781967825,4770,4770,4770,4770,20
|
|
20241113,125200,781872425,4780,4780,4780,4780,3
|
|
20241113,125100,781858085,4780,4765,4780,4765,539
|
|
20241113,125000,779286695,4770,4765,4770,4765,43
|
|
20241113,124900,779081685,4770,4770,4770,4770,14
|
|
20241113,124800,779014905,4770,4765,4770,4765,342
|
|
20241113,124700,777383665,4770,4770,4770,4770,20
|
|
20241113,124600,777288265,4775,4760,4775,4760,80
|
|
20241113,124500,776906565,4760,4760,4760,4760,33
|
|
20241113,124400,776749485,4760,4760,4760,4760,100
|
|
20241113,124300,776273485,4760,4760,4760,4760,832
|
|
20241113,124200,772313165,4755,4755,4755,4755,0
|
|
20241113,124100,772313165,4755,4775,4775,4755,7709
|
|
20241113,124000,735626015,4780,4780,4780,4780,4
|
|
20241113,123900,735606895,4780,4780,4780,4780,2
|
|
20241113,123800,735597335,4780,4780,4780,4775,1899
|
|
20241113,123700,726520215,4780,4785,4785,4780,1890
|
|
20241113,123600,717485805,4785,4790,4790,4785,383
|
|
20241113,123500,715653140,4790,4790,4790,4790,220
|
|
20241113,123400,714599340,4790,4795,4795,4790,2885
|
|
20241113,123300,700780175,4795,4795,4795,4795,0
|
|
20241113,123200,700780175,4795,4795,4795,4795,54
|
|
20241113,123100,700521245,4790,4790,4790,4790,20
|
|
20241113,123000,700425445,4795,4795,4795,4795,111
|
|
20241113,122900,699893200,4795,4795,4795,4795,20
|
|
20241113,122800,699797300,4800,4800,4800,4800,88
|
|
20241113,122700,699374900,4800,4795,4800,4795,84
|
|
20241113,122600,698971820,4800,4800,4800,4800,1010
|
|
20241113,122500,694123820,4800,4800,4800,4800,33
|
|
20241113,122400,693965420,4790,4775,4790,4775,4696
|
|
20241113,122300,671471880,4790,4775,4790,4775,1039
|
|
20241113,122200,666499815,4775,4780,4780,4775,25
|
|
20241113,122100,666380415,4770,4770,4770,4770,0
|
|
20241113,122000,666380415,4770,4770,4770,4770,200
|
|
20241113,121900,665426415,4780,4780,4780,4780,283
|
|
20241113,121800,664073675,4780,4780,4780,4780,396
|
|
20241113,121700,662180795,4765,4765,4775,4765,991
|
|
20241113,121600,657456050,4775,4775,4775,4765,1914
|
|
20241113,121500,648324985,4785,4770,4785,4770,21
|
|
20241113,121400,648224800,4770,4795,4795,4770,1932
|
|
20241113,121300,638998075,4800,4800,4800,4800,0
|
|
20241113,121200,638998075,4800,4800,4800,4800,20
|
|
20241113,121100,638902075,4800,4800,4800,4800,50
|
|
20241113,121000,638662075,4800,4800,4800,4800,20
|
|
20241113,120900,638566075,4800,4815,4815,4800,2011
|
|
20241113,120800,628907930,4815,4815,4815,4810,106
|
|
20241113,120700,628397640,4810,4790,4810,4790,435
|
|
20241113,120600,626306890,4810,4810,4810,4810,1001
|
|
20241113,120500,621492080,4810,4800,4810,4800,34
|
|
20241113,120400,621328740,4810,4810,4810,4810,0
|
|
20241113,120300,621328740,4810,4785,4810,4785,133
|
|
20241113,120200,620690090,4790,4790,4790,4790,54
|
|
20241113,120100,620431430,4790,4790,4790,4785,274
|
|
20241113,120000,619119870,4790,4790,4790,4790,100
|
|
20241113,115900,618640870,4790,4795,4795,4790,1000
|
|
20241113,115800,613850815,4795,4795,4795,4795,19
|
|
20241113,115700,613759710,4795,4795,4795,4795,23
|
|
20241113,115600,613649425,4795,4795,4795,4795,20
|
|
20241113,115500,613553525,4790,4790,4790,4790,454
|
|
20241113,115400,611378865,4800,4790,4800,4785,1250
|
|
20241113,115300,605392510,4790,4790,4790,4790,0
|
|
20241113,115200,605392510,4790,4800,4800,4790,511
|
|
20241113,115100,602943555,4800,4800,4800,4800,147
|
|
20241113,115000,602237955,4805,4805,4805,4805,11
|
|
20241113,114900,602185100,4805,4800,4805,4800,70
|
|
20241113,114800,601848850,4800,4805,4805,4800,150
|
|
20241113,114700,601128770,4805,4810,4810,4805,365
|
|
20241113,114600,599374835,4810,4810,4810,4810,0
|
|
20241113,114500,599374835,4810,4810,4810,4810,22
|
|
20241113,114400,599269015,4810,4810,4810,4805,75
|
|
20241113,114300,598908365,4810,4810,4810,4810,6
|
|
20241113,114200,598879505,4805,4815,4815,4805,36
|
|
20241113,114100,598706465,4805,4805,4805,4805,0
|
|
20241113,114000,598706465,4805,4805,4805,4805,200
|
|
20241113,113900,597745465,4805,4815,4815,4805,31
|
|
20241113,113800,597596400,4815,4805,4815,4805,5
|
|
20241113,113700,597572335,4805,4805,4805,4805,220
|
|
20241113,113600,596515235,4815,4815,4815,4815,4
|
|
20241113,113500,596495975,4800,4810,4815,4800,1290
|
|
20241113,113400,590302860,4810,4815,4815,4810,49
|
|
20241113,113300,590066945,4810,4830,4830,4810,151
|
|
20241113,113200,589339780,4830,4830,4830,4815,55
|
|
20241113,113100,589074690,4820,4820,4820,4820,82
|
|
20241113,113000,588679450,4820,4820,4830,4820,87
|
|
20241113,112900,588260040,4820,4820,4820,4820,0
|
|
20241113,112800,588260040,4820,4830,4830,4820,31
|
|
20241113,112700,588110510,4830,4825,4830,4825,32
|
|
20241113,112600,587956085,4825,4825,4825,4825,10
|
|
20241113,112500,587907835,4825,4830,4830,4825,44
|
|
20241113,112400,587695465,4830,4830,4830,4830,9
|
|
20241113,112300,587651995,4825,4840,4840,4825,413
|
|
20241113,112200,585659105,4840,4840,4840,4835,187
|
|
20241113,112100,584754585,4840,4815,4840,4815,197
|
|
20241113,112000,583804985,4840,4840,4840,4840,19
|
|
20241113,111900,583713025,4840,4840,4840,4840,11
|
|
20241113,111800,583659785,4840,4815,4840,4815,24
|
|
20241113,111700,583544200,4835,4830,4835,4825,190
|
|
20241113,111600,582626685,4835,4835,4835,4835,237
|
|
20241113,111500,581480790,4840,4840,4840,4840,22
|
|
20241113,111400,581374310,4840,4840,4840,4840,257
|
|
20241113,111300,580130430,4840,4840,4840,4840,20
|
|
20241113,111200,580033630,4835,4840,4840,4835,512
|
|
20241113,111100,577557245,4850,4850,4850,4840,63
|
|
20241113,111000,577251895,4845,4845,4850,4845,733
|
|
20241113,110900,573700200,4850,4845,4850,4830,4096
|
|
20241113,110800,553836905,4845,4845,4845,4845,19
|
|
20241113,110700,553744850,4840,4840,4840,4840,111
|
|
20241113,110600,553207610,4815,4820,4845,4810,4156
|
|
20241113,110500,533110630,4820,4820,4820,4820,63
|
|
20241113,110400,532806970,4805,4820,4820,4805,31
|
|
20241113,110300,532657850,4820,4820,4820,4820,514
|
|
20241113,110200,530180370,4820,4825,4825,4810,31
|
|
20241113,110100,530031115,4835,4830,4835,4830,238
|
|
20241113,110000,528881380,4830,4825,4830,4825,115
|
|
20241113,105900,528326235,4825,4820,4825,4805,398
|
|
20241113,105800,526407395,4825,4825,4825,4825,13
|
|
20241113,105700,526344670,4825,4825,4825,4795,254
|
|
20241113,105600,525119720,4825,4825,4825,4825,20
|
|
20241113,105500,525023220,4795,4825,4825,4795,849
|
|
20241113,105400,520951245,4825,4825,4825,4825,29
|
|
20241113,105300,520811320,4825,4825,4825,4825,47
|
|
20241113,105200,520584545,4800,4830,4830,4800,32
|
|
20241113,105100,520430640,4825,4825,4825,4825,85
|
|
20241113,105000,520020515,4825,4800,4825,4800,21
|
|
20241113,104900,519919690,4795,4805,4825,4795,1005
|
|
20241113,104800,515097820,4825,4795,4825,4795,32
|
|
20241113,104700,514944025,4820,4815,4820,4815,409
|
|
20241113,104600,512973640,4810,4810,4810,4810,69
|
|
20241113,104500,512641750,4810,4805,4810,4780,97
|
|
20241113,104400,512175835,4805,4805,4805,4805,127
|
|
20241113,104300,511565600,4805,4780,4805,4780,21
|
|
20241113,104200,511465195,4805,4800,4805,4800,4
|
|
20241113,104100,511445990,4800,4800,4800,4795,41
|
|
20241113,104000,511249195,4770,4785,4795,4770,115
|
|
20241113,103900,510698900,4770,4770,4770,4770,1
|
|
20241113,103800,510694130,4760,4805,4805,4760,2022
|
|
20241113,103700,501050285,4800,4780,4800,4765,204
|
|
20241113,103600,500076185,4790,4760,4790,4760,2618
|
|
20241113,103500,487570000,4760,4760,4760,4760,371
|
|
20241113,103400,485804040,4760,4770,4770,4760,2662
|
|
20241113,103300,473119065,4770,4770,4770,4770,20
|
|
20241113,103200,473023665,4770,4770,4770,4770,1187
|
|
20241113,103100,467361675,4770,4780,4780,4770,1656
|
|
20241113,103000,459457050,4795,4790,4795,4790,13
|
|
20241113,102900,459394720,4795,4795,4795,4795,1
|
|
20241113,102800,459389925,4780,4780,4780,4780,600
|
|
20241113,102700,456521925,4780,4780,4780,4780,19
|
|
20241113,102600,456431105,4780,4780,4780,4780,141
|
|
20241113,102500,455757125,4785,4785,4785,4785,20
|
|
20241113,102400,455661425,4780,4785,4785,4780,702
|
|
20241113,102300,452305850,4785,4785,4785,4785,1139
|
|
20241113,102200,446855735,4790,4795,4795,4790,789
|
|
20241113,102100,443075135,4800,4800,4805,4800,291
|
|
20241113,102000,441677975,4800,4800,4800,4800,179
|
|
20241113,101900,440818775,4805,4820,4820,4805,20
|
|
20241113,101800,440722525,4800,4800,4800,4800,3
|
|
20241113,101700,440708125,4800,4800,4800,4800,0
|
|
20241113,101600,440708125,4800,4800,4800,4800,40
|
|
20241113,101500,440516125,4805,4800,4820,4800,313
|
|
20241113,101400,439013550,4800,4800,4800,4800,0
|
|
20241113,101300,439013550,4800,4830,4830,4800,1099
|
|
20241113,101200,433735485,4810,4810,4810,4810,2
|
|
20241113,101100,433725865,4800,4800,4800,4800,2
|
|
20241113,101000,433716265,4800,4800,4800,4800,10
|
|
20241113,100900,433668265,4810,4815,4830,4810,912
|
|
20241113,100800,429279365,4820,4845,4845,4820,3640
|
|
20241113,100700,411727275,4845,4845,4845,4845,2
|
|
20241113,100600,411717585,4830,4850,4850,4830,1139
|
|
20241113,100500,406214955,4835,4850,4850,4835,37
|
|
20241113,100400,406035970,4850,4850,4850,4830,734
|
|
20241113,100300,402489690,4850,4825,4850,4825,5266
|
|
20241113,100200,377012285,4820,4830,4830,4820,914
|
|
20241113,100100,372600850,4830,4830,4830,4830,5
|
|
20241113,100000,372576700,4830,4830,4830,4830,18
|
|
20241113,095900,372489760,4820,4820,4820,4820,0
|
|
20241113,095800,372489760,4820,4815,4820,4815,60
|
|
20241113,095700,372200585,4800,4810,4810,4800,63
|
|
20241113,095600,371897655,4810,4805,4810,4805,1023
|
|
20241113,095500,366977050,4810,4800,4810,4800,1990
|
|
20241113,095400,357408225,4780,4780,4780,4780,201
|
|
20241113,095300,356447445,4775,4795,4795,4775,1001
|
|
20241113,095200,351661050,4795,4795,4795,4795,55
|
|
20241113,095100,351397325,4795,4810,4810,4795,1499
|
|
20241113,095000,344196325,4810,4815,4815,4810,19
|
|
20241113,094900,344104930,4815,4815,4815,4815,1
|
|
20241113,094800,344100115,4815,4820,4820,4815,127
|
|
20241113,094700,343488300,4820,4820,4820,4820,12
|
|
20241113,094600,343430460,4820,4820,4820,4820,0
|
|
20241113,094500,343430460,4820,4820,4830,4815,1200
|
|
20241113,094400,337649685,4825,4830,4830,4825,60
|
|
20241113,094300,337360035,4830,4830,4830,4830,36
|
|
20241113,094200,337186155,4830,4830,4830,4825,65
|
|
20241113,094100,336872515,4825,4820,4825,4820,157
|
|
20241113,094000,336115490,4825,4820,4825,4815,2274
|
|
20241113,093900,325155750,4820,4825,4825,4815,270
|
|
20241113,093800,323854590,4825,4810,4825,4810,144
|
|
20241113,093700,323160540,4825,4820,4830,4820,1034
|
|
20241113,093600,318170640,4820,4820,4820,4820,250
|
|
20241113,093500,316965640,4815,4800,4815,4800,5698
|
|
20241113,093400,289604740,4800,4810,4810,4800,316
|
|
20241113,093300,288086560,4810,4805,4810,4805,606
|
|
20241113,093200,285172230,4810,4810,4810,4795,56
|
|
20241113,093100,284903485,4815,4805,4815,4800,676
|
|
20241113,093000,281654035,4795,4780,4795,4770,17070
|
|
20241113,092900,200077530,4785,4785,4785,4785,746
|
|
20241113,092800,196507920,4780,4770,4780,4770,1025
|
|
20241113,092700,191614935,4765,4770,4770,4765,1030
|
|
20241113,092600,186703120,4770,4775,4780,4770,2126
|
|
20241113,092500,176555930,4780,4785,4785,4780,784
|
|
20241113,092400,172807955,4790,4800,4800,4790,1079
|
|
20241113,092300,167638430,4795,4795,4795,4795,890
|
|
20241113,092200,163370880,4825,4825,4825,4825,0
|
|
20241113,092100,163370880,4825,4790,4825,4785,303
|
|
20241113,092000,161920000,4820,4795,4820,4790,6140
|
|
20241113,091900,132497225,4795,4805,4805,4795,2953
|
|
20241113,091800,118316610,4805,4815,4830,4805,1208
|
|
20241113,091700,112506770,4830,4830,4830,4830,550
|
|
20241113,091600,109850270,4830,4840,4840,4815,1110
|
|
20241113,091500,104504260,4835,4845,4845,4820,47
|
|
20241113,091400,104277005,4845,4840,4845,4840,562
|
|
20241113,091300,101556915,4840,4820,4840,4815,539
|
|
20241113,091200,98958065,4820,4820,4820,4820,526
|
|
20241113,091100,96422745,4820,4830,4830,4820,898
|
|
20241113,091000,92091220,4830,4815,4830,4815,285
|
|
20241113,090900,90718005,4810,4820,4820,4810,2031
|
|
20241113,090800,80940025,4825,4825,4825,4825,30
|
|
20241113,090700,80795275,4820,4835,4855,4815,5207
|
|
20241113,090600,55697000,4855,4870,4870,4855,104
|
|
20241113,090500,55192015,4865,4870,4870,4865,44
|
|
20241113,090400,54977940,4855,4850,4875,4850,118
|
|
20241113,090300,54405100,4875,4870,4875,4870,1950
|
|
20241113,090200,44901615,4870,4845,4870,4810,1211
|
|
20241113,090100,39039045,4840,4850,4865,4840,1597
|
|
20241113,090000,31282600,4865,4775,4865,4775,6551
|