630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192700,220190375,3920,3920,3920,3920,464
|
|
20241120,192600,220190375,3920,3920,3920,3920,0
|
|
20241120,192500,220190375,3920,3920,3920,3920,0
|
|
20241120,192400,220190375,3920,3920,3920,3920,0
|
|
20241120,192300,220190375,3920,3920,3920,3920,0
|
|
20241120,192200,220190375,3920,3920,3920,3920,0
|
|
20241120,192100,220190375,3920,3920,3920,3920,0
|
|
20241120,192000,220190375,3920,3920,3920,3920,0
|
|
20241120,191900,220190375,3920,3920,3920,3920,0
|
|
20241120,191800,220190375,3920,3920,3920,3920,0
|
|
20241120,191700,220190375,3920,3920,3920,3920,0
|
|
20241120,191600,220190375,3920,3920,3920,3920,0
|
|
20241120,191500,220190375,3920,3920,3920,3920,0
|
|
20241120,191400,220190375,3920,3920,3920,3920,0
|
|
20241120,191300,220190375,3920,3920,3920,3920,0
|
|
20241120,191200,220190375,3920,3920,3920,3920,0
|
|
20241120,191100,220190375,3920,3920,3920,3920,0
|
|
20241120,191000,220190375,3920,3920,3920,3920,0
|
|
20241120,190900,220190375,3920,3920,3920,3920,0
|
|
20241120,190800,220190375,3920,3920,3920,3920,0
|
|
20241120,190700,220190375,3920,3920,3920,3920,0
|
|
20241120,190600,220190375,3920,3920,3920,3920,0
|
|
20241120,190500,220190375,3920,3920,3920,3920,0
|
|
20241120,190400,220190375,3920,3920,3920,3920,0
|
|
20241120,190300,220190375,3920,3920,3920,3920,0
|
|
20241120,190200,220190375,3920,3920,3920,3920,0
|
|
20241120,190100,220190375,3920,3920,3920,3920,0
|
|
20241120,190000,220190375,3920,3920,3920,3920,0
|
|
20241120,185900,220190375,3920,3920,3920,3920,0
|
|
20241120,185800,220190375,3920,3920,3920,3920,0
|
|
20241120,185700,220190375,3920,3920,3920,3920,464
|
|
20241120,185600,220190375,3920,3920,3920,3920,0
|
|
20241120,185500,220190375,3920,3920,3920,3920,0
|
|
20241120,185400,220190375,3920,3920,3920,3920,0
|
|
20241120,185300,220190375,3920,3920,3920,3920,0
|
|
20241120,185200,220190375,3920,3920,3920,3920,0
|
|
20241120,185100,220190375,3920,3920,3920,3920,0
|
|
20241120,185000,220190375,3920,3920,3920,3920,0
|
|
20241120,184900,220190375,3920,3920,3920,3920,0
|
|
20241120,184800,220190375,3920,3920,3920,3920,0
|
|
20241120,184700,220190375,3920,3920,3920,3920,0
|
|
20241120,184600,220190375,3920,3920,3920,3920,0
|
|
20241120,184500,220190375,3920,3920,3920,3920,0
|
|
20241120,184400,220190375,3920,3920,3920,3920,0
|
|
20241120,184300,220190375,3920,3920,3920,3920,0
|
|
20241120,184200,220190375,3920,3920,3920,3920,0
|
|
20241120,184100,220190375,3920,3920,3920,3920,0
|
|
20241120,184000,220190375,3920,3920,3920,3920,0
|
|
20241120,183900,220190375,3920,3920,3920,3920,0
|
|
20241120,183800,220190375,3920,3920,3920,3920,0
|
|
20241120,183700,220190375,3920,3920,3920,3920,0
|
|
20241120,183600,220190375,3920,3920,3920,3920,0
|
|
20241120,183500,220190375,3920,3920,3920,3920,0
|
|
20241120,183400,220190375,3920,3920,3920,3920,0
|
|
20241120,183300,220190375,3920,3920,3920,3920,0
|
|
20241120,183200,220190375,3920,3920,3920,3920,0
|
|
20241120,183100,220190375,3920,3920,3920,3920,0
|
|
20241120,183000,220190375,3920,3920,3920,3920,0
|
|
20241120,182900,220190375,3920,3920,3920,3920,0
|
|
20241120,182800,220190375,3920,3920,3920,3920,0
|
|
20241120,182700,220190375,3920,3920,3920,3920,464
|
|
20241120,182600,220190375,3920,3920,3920,3920,0
|
|
20241120,182500,220190375,3920,3920,3920,3920,0
|
|
20241120,182400,220190375,3920,3920,3920,3920,0
|
|
20241120,182300,220190375,3920,3920,3920,3920,0
|
|
20241120,182200,220190375,3920,3920,3920,3920,0
|
|
20241120,182100,220190375,3920,3920,3920,3920,0
|
|
20241120,182000,220190375,3920,3920,3920,3920,0
|
|
20241120,181900,220190375,3920,3920,3920,3920,0
|
|
20241120,181800,220190375,3920,3920,3920,3920,0
|
|
20241120,181700,220190375,3920,3920,3920,3920,0
|
|
20241120,181600,220190375,3920,3920,3920,3920,0
|
|
20241120,181500,220190375,3920,3920,3920,3920,0
|
|
20241120,181400,220190375,3920,3920,3920,3920,0
|
|
20241120,181300,220190375,3920,3920,3920,3920,0
|
|
20241120,181200,220190375,3920,3920,3920,3920,0
|
|
20241120,181100,220190375,3920,3920,3920,3920,0
|
|
20241120,181000,220190375,3920,3920,3920,3920,0
|
|
20241120,180900,220190375,3920,3920,3920,3920,0
|
|
20241120,180800,220190375,3920,3920,3920,3920,0
|
|
20241120,180700,220190375,3920,3920,3920,3920,0
|
|
20241120,180600,220190375,3920,3920,3920,3920,0
|
|
20241120,180500,220190375,3920,3920,3920,3920,0
|
|
20241120,180400,220190375,3920,3920,3920,3920,0
|
|
20241120,180300,220190375,3920,3920,3920,3920,0
|
|
20241120,180200,220190375,3920,3920,3920,3920,0
|
|
20241120,180100,220190375,3920,3920,3920,3920,0
|
|
20241120,180000,220190375,3920,3920,3920,3920,0
|
|
20241120,175900,220190375,3920,3920,3920,3920,0
|
|
20241120,175800,220190375,3920,3920,3920,3920,0
|
|
20241120,175700,220190375,3920,3920,3920,3920,464
|
|
20241120,175600,220190375,3920,3920,3920,3920,0
|
|
20241120,175500,220190375,3920,3920,3920,3920,0
|
|
20241120,175400,220190375,3920,3920,3920,3920,0
|
|
20241120,175300,220190375,3920,3920,3920,3920,0
|
|
20241120,175200,220190375,3920,3920,3920,3920,0
|
|
20241120,175100,220190375,3920,3920,3920,3920,0
|
|
20241120,175000,220190375,3920,3920,3920,3920,0
|
|
20241120,174900,220190375,3920,3920,3920,3920,0
|
|
20241120,174800,220190375,3920,3920,3920,3920,0
|
|
20241120,174700,220190375,3920,3920,3920,3920,0
|
|
20241120,174600,220190375,3920,3920,3920,3920,0
|
|
20241120,174500,220190375,3920,3920,3920,3920,0
|
|
20241120,174400,220190375,3920,3920,3920,3920,0
|
|
20241120,174300,220190375,3920,3920,3920,3920,0
|
|
20241120,174200,220190375,3920,3920,3920,3920,0
|
|
20241120,174100,220190375,3920,3920,3920,3920,0
|
|
20241120,174000,220190375,3920,3920,3920,3920,0
|
|
20241120,173900,220190375,3920,3920,3920,3920,0
|
|
20241120,173800,220190375,3920,3920,3920,3920,0
|
|
20241120,173700,220190375,3920,3920,3920,3920,0
|
|
20241120,173600,220190375,3920,3920,3920,3920,0
|
|
20241120,173500,220190375,3920,3920,3920,3920,0
|
|
20241120,173400,220190375,3920,3920,3920,3920,0
|
|
20241120,173300,220190375,3920,3920,3920,3920,0
|
|
20241120,173200,220190375,3920,3920,3920,3920,0
|
|
20241120,173100,220190375,3920,3920,3920,3920,0
|
|
20241120,173000,220190375,3920,3920,3920,3920,0
|
|
20241120,172900,220190375,3920,3920,3920,3920,0
|
|
20241120,172800,220190375,3920,3920,3920,3920,0
|
|
20241120,172700,220190375,3920,3920,3920,3920,464
|
|
20241120,172600,220190375,3920,3920,3920,3920,0
|
|
20241120,172500,220190375,3920,3920,3920,3920,0
|
|
20241120,172400,220190375,3920,3920,3920,3920,0
|
|
20241120,172300,220190375,3920,3920,3920,3920,0
|
|
20241120,172200,220190375,3920,3920,3920,3920,0
|
|
20241120,172100,220190375,3920,3920,3920,3920,0
|
|
20241120,172000,220190375,3920,3920,3920,3920,0
|
|
20241120,171900,220190375,3920,3920,3920,3920,0
|
|
20241120,171800,220190375,3920,3920,3920,3920,0
|
|
20241120,171700,220190375,3920,3920,3920,3920,0
|
|
20241120,171600,220190375,3920,3920,3920,3920,0
|
|
20241120,171500,220190375,3920,3920,3920,3920,0
|
|
20241120,171400,220190375,3920,3920,3920,3920,0
|
|
20241120,171300,220190375,3920,3920,3920,3920,0
|
|
20241120,171200,220190375,3920,3920,3920,3920,0
|
|
20241120,171100,220190375,3920,3920,3920,3920,0
|
|
20241120,171000,220190375,3920,3920,3920,3920,0
|
|
20241120,170900,220190375,3920,3920,3920,3920,0
|
|
20241120,170800,220190375,3920,3920,3920,3920,0
|
|
20241120,170700,220190375,3920,3920,3920,3920,0
|
|
20241120,170600,220190375,3920,3920,3920,3920,0
|
|
20241120,170500,220190375,3920,3920,3920,3920,0
|
|
20241120,170400,220190375,3920,3920,3920,3920,0
|
|
20241120,170300,220190375,3920,3920,3920,3920,0
|
|
20241120,170200,220190375,3920,3920,3920,3920,0
|
|
20241120,170100,220190375,3920,3920,3920,3920,0
|
|
20241120,170000,220190375,3920,3920,3920,3920,0
|
|
20241120,165900,220190375,3920,3920,3920,3920,0
|
|
20241120,165800,220190375,3920,3920,3920,3920,0
|
|
20241120,165700,220190375,3920,3920,3920,3920,464
|
|
20241120,165600,220190375,3920,3920,3920,3920,0
|
|
20241120,165500,220190375,3920,3920,3920,3920,0
|
|
20241120,165400,220190375,3920,3920,3920,3920,0
|
|
20241120,165300,220190375,3920,3920,3920,3920,0
|
|
20241120,165200,220190375,3920,3920,3920,3920,0
|
|
20241120,165100,220190375,3920,3920,3920,3920,0
|
|
20241120,165000,220190375,3920,3920,3920,3920,0
|
|
20241120,164900,220190375,3920,3920,3920,3920,0
|
|
20241120,164800,220190375,3920,3920,3920,3920,0
|
|
20241120,164700,220190375,3920,3920,3920,3920,0
|
|
20241120,164600,220190375,3920,3920,3920,3920,0
|
|
20241120,164500,220190375,3920,3920,3920,3920,0
|
|
20241120,164400,220190375,3920,3920,3920,3920,0
|
|
20241120,164300,220190375,3920,3920,3920,3920,0
|
|
20241120,164200,220190375,3920,3920,3920,3920,0
|
|
20241120,164100,220190375,3920,3920,3920,3920,0
|
|
20241120,164000,220190375,3920,3920,3920,3920,0
|
|
20241120,163900,220190375,3920,3920,3920,3920,0
|
|
20241120,163800,220190375,3920,3920,3920,3920,0
|
|
20241120,163700,220190375,3920,3920,3920,3920,0
|
|
20241120,163600,220190375,3920,3920,3920,3920,0
|
|
20241120,163500,220190375,3920,3920,3920,3920,0
|
|
20241120,163400,220190375,3920,3920,3920,3920,0
|
|
20241120,163300,220190375,3920,3920,3920,3920,0
|
|
20241120,163200,220190375,3920,3920,3920,3920,0
|
|
20241120,163100,220190375,3920,3920,3920,3920,0
|
|
20241120,163000,220190375,3920,3920,3920,3920,0
|
|
20241120,162900,220190375,3920,3920,3920,3920,0
|
|
20241120,162800,220190375,3920,3920,3920,3920,0
|
|
20241120,162700,220190375,3920,3920,3920,3920,464
|
|
20241120,162600,220190375,3920,3920,3920,3920,0
|
|
20241120,162500,220190375,3920,3920,3920,3920,0
|
|
20241120,162400,220190375,3920,3920,3920,3920,0
|
|
20241120,162300,220190375,3920,3920,3920,3920,0
|
|
20241120,162200,220190375,3920,3920,3920,3920,0
|
|
20241120,162100,220190375,3920,3920,3920,3920,0
|
|
20241120,162000,220190375,3920,3920,3920,3920,0
|
|
20241120,161900,220190375,3920,3920,3920,3920,0
|
|
20241120,161800,220190375,3920,3920,3920,3920,0
|
|
20241120,161700,220190375,3920,3920,3920,3920,0
|
|
20241120,161600,220190375,3920,3920,3920,3920,0
|
|
20241120,161500,220190375,3920,3920,3920,3920,0
|
|
20241120,161400,220190375,3920,3920,3920,3920,0
|
|
20241120,161300,220190375,3920,3920,3920,3920,0
|
|
20241120,161200,220190375,3920,3920,3920,3920,0
|
|
20241120,161100,220190375,3920,3920,3920,3920,0
|
|
20241120,161000,220190375,3920,3920,3920,3920,0
|
|
20241120,160900,220190375,3920,3920,3920,3920,0
|
|
20241120,160800,220190375,3920,3920,3920,3920,0
|
|
20241120,160700,220190375,3920,3920,3920,3920,0
|
|
20241120,160600,220190375,3920,3920,3920,3920,0
|
|
20241120,160500,220190375,3920,3920,3920,3920,0
|
|
20241120,160400,220190375,3920,3920,3920,3920,0
|
|
20241120,160300,220190375,3920,3920,3920,3920,0
|
|
20241120,160200,220190375,3920,3920,3920,3920,0
|
|
20241120,160100,220190375,3920,3920,3920,3920,0
|
|
20241120,160000,220190375,3920,3920,3920,3920,0
|
|
20241120,155900,220190375,3920,3920,3920,3920,0
|
|
20241120,155800,220190375,3920,3920,3920,3920,0
|
|
20241120,155700,220190375,3920,3920,3920,3920,464
|
|
20241120,155600,220190375,3920,3920,3920,3920,0
|
|
20241120,155500,220190375,3920,3920,3920,3920,0
|
|
20241120,155400,220190375,3920,3920,3920,3920,0
|
|
20241120,155300,220190375,3920,3920,3920,3920,0
|
|
20241120,155200,220190375,3920,3920,3920,3920,0
|
|
20241120,155100,220190375,3920,3920,3920,3920,0
|
|
20241120,155000,220190375,3920,3920,3920,3920,0
|
|
20241120,154900,220190375,3920,3920,3920,3920,0
|
|
20241120,154800,220190375,3920,3920,3920,3920,0
|
|
20241120,154700,220190375,3920,3920,3920,3920,0
|
|
20241120,154600,220190375,3920,3920,3920,3920,0
|
|
20241120,154500,220190375,3920,3920,3920,3920,0
|
|
20241120,154400,220190375,3920,3920,3920,3920,0
|
|
20241120,154300,220190375,3920,3920,3920,3920,0
|
|
20241120,154200,220190375,3920,3920,3920,3920,0
|
|
20241120,154100,220190375,3920,3920,3920,3920,0
|
|
20241120,154000,220190375,3920,3920,3920,3920,0
|
|
20241120,153900,220190375,3920,3920,3920,3920,0
|
|
20241120,153800,220190375,3920,3920,3920,3920,0
|
|
20241120,153700,220190375,3920,3920,3920,3920,0
|
|
20241120,153600,220190375,3920,3920,3920,3920,0
|
|
20241120,153500,220190375,3920,3920,3920,3920,0
|
|
20241120,153400,220190375,3920,3920,3920,3920,0
|
|
20241120,153300,220190375,3920,3920,3920,3920,0
|
|
20241120,153200,220190375,3920,3920,3920,3920,0
|
|
20241120,153100,220190375,3920,3920,3920,3920,0
|
|
20241120,153000,220190375,3920,3920,3920,3920,464
|
|
20241120,152900,218371495,3920,3920,3920,3920,0
|
|
20241120,152800,218371495,3920,3920,3920,3920,0
|
|
20241120,152700,218371495,3920,3920,3920,3920,0
|
|
20241120,152600,218371495,3920,3920,3920,3920,0
|
|
20241120,152500,218371495,3920,3920,3920,3920,0
|
|
20241120,152400,218371495,3920,3920,3920,3920,0
|
|
20241120,152300,218371495,3920,3920,3920,3920,0
|
|
20241120,152200,218371495,3920,3920,3920,3920,0
|
|
20241120,152100,218371495,3920,3920,3920,3920,0
|
|
20241120,152000,218371495,3920,3920,3920,3920,0
|
|
20241120,151900,218371495,3920,3920,3920,3920,0
|
|
20241120,151800,218371495,3920,3920,3920,3920,0
|
|
20241120,151700,218371495,3920,3920,3920,3920,0
|
|
20241120,151600,218371495,3920,3920,3920,3920,1000
|
|
20241120,151500,214451495,3920,3920,3920,3920,0
|
|
20241120,151400,214451495,3920,3920,3920,3920,0
|
|
20241120,151300,214451495,3920,3920,3920,3920,0
|
|
20241120,151200,214451495,3920,3920,3920,3920,730
|
|
20241120,151100,211589895,3920,3920,3920,3920,0
|
|
20241120,151000,211589895,3920,3940,3940,3920,610
|
|
20241120,150900,209194170,3945,3945,3945,3945,1
|
|
20241120,150800,209190225,3945,3945,3945,3945,898
|
|
20241120,150700,205647615,3945,3945,3945,3945,50
|
|
20241120,150600,205450365,3950,3950,3950,3950,58
|
|
20241120,150500,205221265,3950,3950,3950,3950,129
|
|
20241120,150400,204711715,3950,3950,3950,3950,0
|
|
20241120,150300,204711715,3950,3950,3950,3950,0
|
|
20241120,150200,204711715,3950,3950,3950,3950,0
|
|
20241120,150100,204711715,3950,3950,3950,3950,0
|
|
20241120,150000,204711715,3950,3950,3950,3950,0
|
|
20241120,145900,204711715,3950,3950,3950,3950,0
|
|
20241120,145800,204711715,3950,3950,3950,3950,0
|
|
20241120,145700,204711715,3950,3950,3950,3950,45
|
|
20241120,145600,204533965,3960,3960,3960,3960,0
|
|
20241120,145500,204533965,3960,3960,3960,3960,0
|
|
20241120,145400,204533965,3960,3960,3960,3960,0
|
|
20241120,145300,204533965,3960,3950,3960,3950,86
|
|
20241120,145200,204194065,3960,3960,3960,3960,0
|
|
20241120,145100,204194065,3960,3960,3960,3960,0
|
|
20241120,145000,204194065,3960,3965,3965,3960,25
|
|
20241120,144900,204095040,3965,3965,3965,3965,0
|
|
20241120,144800,204095040,3965,3965,3965,3965,20
|
|
20241120,144700,204015740,3965,3965,3965,3965,20
|
|
20241120,144600,203936440,3965,3965,3965,3965,30
|
|
20241120,144500,203817490,3950,3950,3950,3950,0
|
|
20241120,144400,203817490,3950,3950,3950,3950,24
|
|
20241120,144300,203722690,3965,3965,3965,3965,30
|
|
20241120,144200,203603740,3965,3965,3965,3965,0
|
|
20241120,144100,203603740,3965,3945,3965,3945,124
|
|
20241120,144000,203114500,3965,3965,3965,3965,0
|
|
20241120,143900,203114500,3965,3965,3965,3965,0
|
|
20241120,143800,203114500,3965,3965,3965,3965,0
|
|
20241120,143700,203114500,3965,3965,3965,3965,50
|
|
20241120,143600,202916250,3965,3965,3965,3965,0
|
|
20241120,143500,202916250,3965,3965,3965,3965,200
|
|
20241120,143400,202123250,3950,3950,3950,3950,286
|
|
20241120,143300,200993550,3945,3945,3945,3945,0
|
|
20241120,143200,200993550,3945,3945,3945,3945,216
|
|
20241120,143100,200141430,3945,3945,3945,3945,872
|
|
20241120,143000,196701390,3945,3945,3945,3945,12
|
|
20241120,142900,196654050,3945,3945,3945,3945,200
|
|
20241120,142800,195865050,3940,3940,3940,3940,0
|
|
20241120,142700,195865050,3940,3940,3940,3940,804
|
|
20241120,142600,192697290,3940,3940,3940,3940,0
|
|
20241120,142500,192697290,3940,3940,3940,3940,0
|
|
20241120,142400,192697290,3940,3940,3940,3940,531
|
|
20241120,142300,190605150,3945,3945,3945,3945,0
|
|
20241120,142200,190605150,3945,3945,3945,3945,69
|
|
20241120,142100,190332945,3945,3945,3945,3945,0
|
|
20241120,142000,190332945,3945,3945,3945,3945,3
|
|
20241120,141900,190321110,3950,3950,3950,3950,10
|
|
20241120,141800,190281610,3950,3950,3950,3950,1186
|
|
20241120,141700,185596910,3950,3950,3950,3950,0
|
|
20241120,141600,185596910,3950,3950,3950,3950,0
|
|
20241120,141500,185596910,3950,3950,3950,3950,0
|
|
20241120,141400,185596910,3950,3950,3950,3950,0
|
|
20241120,141300,185596910,3950,3950,3950,3950,0
|
|
20241120,141200,185596910,3950,3950,3950,3950,0
|
|
20241120,141100,185596910,3950,3950,3950,3950,0
|
|
20241120,141000,185596910,3950,3950,3950,3950,0
|
|
20241120,140900,185596910,3950,3955,3955,3950,170
|
|
20241120,140800,184925360,3960,3960,3960,3960,20
|
|
20241120,140700,184846160,3960,3960,3960,3960,0
|
|
20241120,140600,184846160,3960,3960,3960,3960,0
|
|
20241120,140500,184846160,3960,3960,3960,3960,0
|
|
20241120,140400,184846160,3960,3960,3960,3960,37
|
|
20241120,140300,184699640,3965,3965,3965,3965,0
|
|
20241120,140200,184699640,3965,3950,3965,3950,2
|
|
20241120,140100,184691725,3950,3950,3950,3950,0
|
|
20241120,140000,184691725,3950,3950,3950,3950,60
|
|
20241120,135900,184454725,3950,3950,3950,3950,0
|
|
20241120,135800,184454725,3950,3950,3950,3950,0
|
|
20241120,135700,184454725,3950,3950,3950,3950,0
|
|
20241120,135600,184454725,3950,3950,3950,3950,300
|
|
20241120,135500,183269725,3955,3955,3955,3955,0
|
|
20241120,135400,183269725,3955,3955,3955,3955,0
|
|
20241120,135300,183269725,3955,3955,3955,3955,0
|
|
20241120,135200,183269725,3955,3955,3955,3955,50
|
|
20241120,135100,183071975,3955,3955,3955,3955,0
|
|
20241120,135000,183071975,3955,3955,3955,3955,0
|
|
20241120,134900,183071975,3955,3955,3955,3955,197
|
|
20241120,134800,182292840,3965,3965,3965,3965,300
|
|
20241120,134700,181103340,3965,3965,3965,3965,0
|
|
20241120,134600,181103340,3965,3965,3965,3965,0
|
|
20241120,134500,181103340,3965,3965,3965,3965,16
|
|
20241120,134400,181039900,3955,3955,3955,3955,0
|
|
20241120,134300,181039900,3955,3955,3955,3955,0
|
|
20241120,134200,181039900,3955,3955,3955,3955,0
|
|
20241120,134100,181039900,3955,3955,3955,3955,0
|
|
20241120,134000,181039900,3955,3955,3955,3955,0
|
|
20241120,133900,181039900,3955,3955,3955,3955,0
|
|
20241120,133800,181039900,3955,3955,3955,3955,279
|
|
20241120,133700,179936455,3960,3960,3960,3960,217
|
|
20241120,133600,179077135,3965,3965,3965,3965,0
|
|
20241120,133500,179077135,3965,3965,3965,3965,300
|
|
20241120,133400,177887635,3965,3965,3965,3965,59
|
|
20241120,133300,177653700,3965,3965,3965,3965,0
|
|
20241120,133200,177653700,3965,3965,3965,3965,0
|
|
20241120,133100,177653700,3965,3965,3965,3965,0
|
|
20241120,133000,177653700,3965,3965,3965,3965,1
|
|
20241120,132900,177649735,3970,3985,3985,3970,2
|
|
20241120,132800,177641780,3970,3970,3970,3970,0
|
|
20241120,132700,177641780,3970,3970,3970,3970,0
|
|
20241120,132600,177641780,3970,3970,3970,3970,0
|
|
20241120,132500,177641780,3970,3970,3970,3970,0
|
|
20241120,132400,177641780,3970,3970,3970,3970,0
|
|
20241120,132300,177641780,3970,3970,3970,3970,0
|
|
20241120,132200,177641780,3970,3970,3970,3970,0
|
|
20241120,132100,177641780,3970,3970,3970,3970,0
|
|
20241120,132000,177641780,3970,3970,3970,3970,0
|
|
20241120,131900,177641780,3970,3970,3970,3970,16
|
|
20241120,131800,177578260,3970,3970,3970,3970,0
|
|
20241120,131700,177578260,3970,3970,3970,3970,10
|
|
20241120,131600,177538560,3980,3980,3980,3980,0
|
|
20241120,131500,177538560,3980,3980,3980,3980,0
|
|
20241120,131400,177538560,3980,3980,3980,3980,10
|
|
20241120,131300,177498760,3985,3985,3985,3985,0
|
|
20241120,131200,177498760,3985,3985,3985,3985,0
|
|
20241120,131100,177498760,3985,3985,3985,3985,0
|
|
20241120,131000,177498760,3985,3985,3985,3985,12
|
|
20241120,130900,177450940,3985,3985,3985,3985,30
|
|
20241120,130800,177331390,3960,3960,3960,3960,0
|
|
20241120,130700,177331390,3960,3960,3960,3960,0
|
|
20241120,130600,177331390,3960,3960,3960,3960,0
|
|
20241120,130500,177331390,3960,3960,3960,3960,0
|
|
20241120,130400,177331390,3960,3960,3960,3960,0
|
|
20241120,130300,177331390,3960,3960,3960,3960,0
|
|
20241120,130200,177331390,3960,3960,3960,3960,105
|
|
20241120,130100,176915590,3960,3960,3960,3960,282
|
|
20241120,130000,175798870,3960,3960,3960,3960,0
|
|
20241120,125900,175798870,3960,3960,3960,3960,734
|
|
20241120,125800,172892230,3960,3960,3960,3960,0
|
|
20241120,125700,172892230,3960,3960,3960,3960,0
|
|
20241120,125600,172892230,3960,3960,3960,3960,0
|
|
20241120,125500,172892230,3960,3960,3960,3960,0
|
|
20241120,125400,172892230,3960,3960,3960,3960,0
|
|
20241120,125300,172892230,3960,3960,3960,3960,0
|
|
20241120,125200,172892230,3960,3960,3960,3960,0
|
|
20241120,125100,172892230,3960,3960,3960,3960,0
|
|
20241120,125000,172892230,3960,3960,3960,3960,0
|
|
20241120,124900,172892230,3960,3960,3960,3960,0
|
|
20241120,124800,172892230,3960,3965,3965,3960,500
|
|
20241120,124700,170911165,3965,3970,3970,3965,119
|
|
20241120,124600,170438795,3970,3970,3970,3970,0
|
|
20241120,124500,170438795,3970,3970,3970,3970,0
|
|
20241120,124400,170438795,3970,3970,3970,3970,1
|
|
20241120,124300,170434825,3975,3975,3975,3975,0
|
|
20241120,124200,170434825,3975,3975,3975,3975,13
|
|
20241120,124100,170383150,3980,3980,3980,3980,0
|
|
20241120,124000,170383150,3980,3980,3980,3980,1
|
|
20241120,123900,170379170,3980,3980,3980,3980,0
|
|
20241120,123800,170379170,3980,3980,3980,3980,0
|
|
20241120,123700,170379170,3980,3980,3980,3980,0
|
|
20241120,123600,170379170,3980,3980,3980,3980,0
|
|
20241120,123500,170379170,3980,3980,3980,3980,0
|
|
20241120,123400,170379170,3980,3980,3980,3980,0
|
|
20241120,123300,170379170,3980,3980,3980,3980,0
|
|
20241120,123200,170379170,3980,3980,3980,3980,0
|
|
20241120,123100,170379170,3980,3980,3980,3980,0
|
|
20241120,123000,170379170,3980,3980,3980,3980,0
|
|
20241120,122900,170379170,3980,3980,3980,3980,0
|
|
20241120,122800,170379170,3980,3980,3980,3980,0
|
|
20241120,122700,170379170,3980,3980,3980,3980,0
|
|
20241120,122600,170379170,3980,3980,3980,3980,0
|
|
20241120,122500,170379170,3980,3980,3980,3980,0
|
|
20241120,122400,170379170,3980,3980,3980,3980,0
|
|
20241120,122300,170379170,3980,3980,3980,3980,0
|
|
20241120,122200,170379170,3980,3980,3980,3980,13
|
|
20241120,122100,170327430,3985,3985,3985,3985,1
|
|
20241120,122000,170323445,3985,3995,3995,3985,412
|
|
20241120,121900,168681525,3995,3995,3995,3995,10
|
|
20241120,121800,168641575,3990,3990,3990,3990,16
|
|
20241120,121700,168577735,3990,3990,3990,3990,0
|
|
20241120,121600,168577735,3990,3990,3990,3990,0
|
|
20241120,121500,168577735,3990,3990,3990,3990,79
|
|
20241120,121400,168262525,3990,3990,3990,3990,0
|
|
20241120,121300,168262525,3990,3990,3990,3990,0
|
|
20241120,121200,168262525,3990,3990,3990,3990,5
|
|
20241120,121100,168242575,3985,3985,3985,3985,0
|
|
20241120,121000,168242575,3985,3985,3985,3985,0
|
|
20241120,120900,168242575,3985,3995,3995,3985,30
|
|
20241120,120800,168122975,3995,3995,3995,3995,10
|
|
20241120,120700,168083025,3995,3995,3995,3995,0
|
|
20241120,120600,168083025,3995,3995,3995,3995,0
|
|
20241120,120500,168083025,3995,3995,3995,3995,0
|
|
20241120,120400,168083025,3995,3995,3995,3995,0
|
|
20241120,120300,168083025,3995,3995,3995,3995,0
|
|
20241120,120200,168083025,3995,3995,3995,3995,0
|
|
20241120,120100,168083025,3995,3995,3995,3995,0
|
|
20241120,120000,168083025,3995,3995,3995,3995,0
|
|
20241120,115900,168083025,3995,3990,3995,3990,1002
|
|
20241120,115800,164085035,3990,3990,3990,3990,0
|
|
20241120,115700,164085035,3990,3990,3990,3990,0
|
|
20241120,115600,164085035,3990,3990,3990,3990,0
|
|
20241120,115500,164085035,3990,3990,3990,3990,0
|
|
20241120,115400,164085035,3990,3985,3990,3985,2
|
|
20241120,115300,164077060,3990,3990,3990,3990,220
|
|
20241120,115200,163199260,3990,3990,3990,3990,20
|
|
20241120,115100,163119460,3990,3990,3990,3990,0
|
|
20241120,115000,163119460,3990,3980,3990,3980,253
|
|
20241120,114900,162110925,3940,3940,3940,3940,0
|
|
20241120,114800,162110925,3940,3940,3940,3940,0
|
|
20241120,114700,162110925,3940,3940,3940,3940,0
|
|
20241120,114600,162110925,3940,3940,3940,3940,0
|
|
20241120,114500,162110925,3940,3940,3940,3940,0
|
|
20241120,114400,162110925,3940,3940,3940,3940,0
|
|
20241120,114300,162110925,3940,3940,3940,3940,0
|
|
20241120,114200,162110925,3940,3940,3940,3940,0
|
|
20241120,114100,162110925,3940,3965,3985,3940,715
|
|
20241120,114000,159277690,3940,3940,3940,3940,0
|
|
20241120,113900,159277690,3940,3940,3940,3940,0
|
|
20241120,113800,159277690,3940,3940,3940,3940,0
|
|
20241120,113700,159277690,3940,3940,3940,3940,0
|
|
20241120,113600,159277690,3940,3940,3940,3940,0
|
|
20241120,113500,159277690,3940,3945,3945,3940,253
|
|
20241120,113400,158279660,3950,3955,3955,3950,472
|
|
20241120,113300,156415230,3955,3955,3955,3955,54
|
|
20241120,113200,156201660,3955,3955,3955,3955,0
|
|
20241120,113100,156201660,3955,3955,3955,3955,0
|
|
20241120,113000,156201660,3955,3955,3955,3955,0
|
|
20241120,112900,156201660,3955,3955,3955,3955,253
|
|
20241120,112800,155201045,3955,3955,3955,3955,0
|
|
20241120,112700,155201045,3955,3955,3955,3955,0
|
|
20241120,112600,155201045,3955,3960,3960,3955,190
|
|
20241120,112500,154449585,3965,3965,3965,3965,0
|
|
20241120,112400,154449585,3965,3965,3965,3965,1
|
|
20241120,112300,154445620,3965,3965,3965,3965,4
|
|
20241120,112200,154429760,3960,3960,3960,3960,0
|
|
20241120,112100,154429760,3960,3960,3960,3960,0
|
|
20241120,112000,154429760,3960,3960,3960,3960,1
|
|
20241120,111900,154425800,3955,3970,3970,3955,33
|
|
20241120,111800,154295165,3990,3990,3990,3990,0
|
|
20241120,111700,154295165,3990,3985,3990,3985,20
|
|
20241120,111600,154215415,4000,4000,4000,4000,0
|
|
20241120,111500,154215415,4000,4000,4000,4000,0
|
|
20241120,111400,154215415,4000,3975,4000,3975,1000
|
|
20241120,111300,150222715,3955,3955,3955,3955,0
|
|
20241120,111200,150222715,3955,3960,3960,3955,180
|
|
20241120,111100,149510180,3980,3980,3980,3980,2
|
|
20241120,111000,149502220,3960,3960,3960,3960,0
|
|
20241120,110900,149502220,3960,3960,3960,3960,0
|
|
20241120,110800,149502220,3960,3960,3960,3960,0
|
|
20241120,110700,149502220,3960,3960,3960,3960,0
|
|
20241120,110600,149502220,3960,3960,3960,3960,285
|
|
20241120,110500,148373620,3960,3965,3965,3960,555
|
|
20241120,110400,146175545,3980,3980,3980,3980,20
|
|
20241120,110300,146095945,3980,3975,3980,3975,50
|
|
20241120,110200,145897040,3960,3965,3965,3960,130
|
|
20241120,110100,145382065,3975,3975,3975,3975,0
|
|
20241120,110000,145382065,3975,3975,3975,3975,50
|
|
20241120,105900,145183315,3975,3970,3975,3970,2
|
|
20241120,105800,145175370,3975,3965,3975,3965,165
|
|
20241120,105700,144519845,3975,3975,3975,3975,0
|
|
20241120,105600,144519845,3975,3975,3975,3975,0
|
|
20241120,105500,144519845,3975,3975,3975,3975,15
|
|
20241120,105400,144460220,3975,3975,3975,3975,0
|
|
20241120,105300,144460220,3975,3975,3975,3975,0
|
|
20241120,105200,144460220,3975,3975,3975,3975,100
|
|
20241120,105100,144062720,3975,3975,3980,3975,211
|
|
20241120,105000,143223355,3960,3975,3975,3960,193
|
|
20241120,104900,142458850,3975,3980,3980,3975,8
|
|
20241120,104800,142427020,3980,3965,3980,3960,325
|
|
20241120,104700,141139600,3970,3980,3980,3970,21
|
|
20241120,104600,141056220,3970,3970,3970,3970,160
|
|
20241120,104500,140421020,3970,3970,3970,3970,1
|
|
20241120,104400,140417050,3960,3960,3960,3960,10
|
|
20241120,104300,140377450,3960,3960,3960,3960,0
|
|
20241120,104200,140377450,3960,3960,3960,3960,1
|
|
20241120,104100,140373490,3960,3960,3960,3960,0
|
|
20241120,104000,140373490,3960,3960,3960,3960,0
|
|
20241120,103900,140373490,3960,3960,3960,3960,1
|
|
20241120,103800,140369530,3960,3960,3960,3960,19
|
|
20241120,103700,140294290,3960,3945,3960,3945,122
|
|
20241120,103600,139812170,3945,3945,3945,3945,50
|
|
20241120,103500,139614920,3950,3950,3950,3950,0
|
|
20241120,103400,139614920,3950,3950,3950,3950,96
|
|
20241120,103300,139235720,3940,3940,3940,3940,288
|
|
20241120,103200,138101000,3935,3935,3935,3935,26
|
|
20241120,103100,137998690,3930,3930,3930,3930,309
|
|
20241120,103000,136784320,3930,3930,3930,3930,0
|
|
20241120,102900,136784320,3930,3930,3930,3930,10
|
|
20241120,102800,136745020,3930,3930,3930,3930,10
|
|
20241120,102700,136705720,3930,3930,3930,3930,3
|
|
20241120,102600,136693930,3925,3925,3925,3925,10
|
|
20241120,102500,136654680,3925,3925,3925,3925,610
|
|
20241120,102400,134260430,3925,3925,3925,3925,340
|
|
20241120,102300,132925930,3915,3915,3915,3915,0
|
|
20241120,102200,132925930,3915,3915,3915,3915,1069
|
|
20241120,102100,128740795,3915,3915,3915,3915,3
|
|
20241120,102000,128729050,3915,3915,3915,3915,0
|
|
20241120,101900,128729050,3915,3915,3915,3915,0
|
|
20241120,101800,128729050,3915,3920,3920,3915,66
|
|
20241120,101700,128470430,3930,3910,3930,3910,89
|
|
20241120,101600,128121660,3910,3910,3930,3910,82
|
|
20241120,101500,127801020,3910,3910,3910,3910,0
|
|
20241120,101400,127801020,3910,3910,3910,3910,26
|
|
20241120,101300,127699360,3910,3910,3910,3910,0
|
|
20241120,101200,127699360,3910,3910,3910,3910,0
|
|
20241120,101100,127699360,3910,3920,3920,3910,262
|
|
20241120,101000,126674930,3920,3920,3920,3920,5
|
|
20241120,100900,126655330,3920,3920,3920,3920,0
|
|
20241120,100800,126655330,3920,3910,3920,3910,2913
|
|
20241120,100700,115246350,3920,3920,3920,3920,0
|
|
20241120,100600,115246350,3920,3920,3920,3920,0
|
|
20241120,100500,115246350,3920,3920,3920,3920,200
|
|
20241120,100400,114462350,3920,3920,3920,3920,0
|
|
20241120,100300,114462350,3920,3915,3920,3915,12
|
|
20241120,100200,114415365,3905,3905,3905,3905,0
|
|
20241120,100100,114415365,3905,3905,3905,3905,0
|
|
20241120,100000,114415365,3905,3905,3905,3905,10
|
|
20241120,095900,114376315,3905,3905,3905,3905,0
|
|
20241120,095800,114376315,3905,3905,3905,3905,0
|
|
20241120,095700,114376315,3905,3905,3905,3905,25
|
|
20241120,095600,114278690,3905,3905,3905,3905,0
|
|
20241120,095500,114278690,3905,3905,3905,3905,1080
|
|
20241120,095400,110061290,3905,3905,3905,3905,20
|
|
20241120,095300,109983190,3905,3905,3905,3905,0
|
|
20241120,095200,109983190,3905,3905,3905,3905,250
|
|
20241120,095100,109006940,3905,3905,3905,3905,0
|
|
20241120,095000,109006940,3905,3925,3925,3905,1096
|
|
20241120,094900,104722685,3930,3930,3930,3930,56
|
|
20241120,094800,104502605,3930,3935,3935,3930,2
|
|
20241120,094700,104494740,3940,3940,3940,3940,0
|
|
20241120,094600,104494740,3940,3940,3940,3940,0
|
|
20241120,094500,104494740,3940,3940,3940,3940,0
|
|
20241120,094400,104494740,3940,3940,3940,3940,31
|
|
20241120,094300,104372600,3940,3940,3940,3940,1
|
|
20241120,094200,104368660,3940,3925,3940,3925,11
|
|
20241120,094100,104325350,3915,3915,3915,3915,0
|
|
20241120,094000,104325350,3915,3915,3915,3915,0
|
|
20241120,093900,104325350,3915,3915,3915,3915,0
|
|
20241120,093800,104325350,3915,3915,3915,3915,486
|
|
20241120,093700,102422660,3915,3915,3915,3915,1
|
|
20241120,093600,102418745,3910,3910,3910,3910,0
|
|
20241120,093500,102418745,3910,3910,3910,3910,323
|
|
20241120,093400,101155815,3910,3910,3910,3910,147
|
|
20241120,093300,100581045,3910,3910,3910,3910,0
|
|
20241120,093200,100581045,3910,3910,3910,3910,0
|
|
20241120,093100,100581045,3910,3910,3910,3910,0
|
|
20241120,093000,100581045,3910,3925,3925,3910,12
|
|
20241120,092900,100534080,3915,3915,3915,3915,25
|
|
20241120,092800,100436205,3915,3910,3915,3910,470
|
|
20241120,092700,98598500,3910,3905,3910,3905,14
|
|
20241120,092600,98543780,3900,3905,3910,3900,1555
|
|
20241120,092500,92476400,3910,3915,3915,3910,319
|
|
20241120,092400,91229095,3915,3920,3920,3910,935
|
|
20241120,092300,87570300,3925,3925,3925,3925,11
|
|
20241120,092200,87527125,3910,3910,3910,3910,0
|
|
20241120,092100,87527125,3910,3910,3910,3910,100
|
|
20241120,092000,87136125,3900,3910,3910,3900,1111
|
|
20241120,091900,82802115,3890,3900,3900,3890,2241
|
|
20241120,091800,74078845,3895,3915,3920,3895,3976
|
|
20241120,091700,58562275,3915,3930,3930,3915,1262
|
|
20241120,091600,53613415,3935,3940,3940,3935,37
|
|
20241120,091500,53467815,3930,3940,3940,3930,715
|
|
20241120,091400,50656270,3940,3950,3950,3940,1529
|
|
20241120,091300,44620455,3950,3960,3965,3950,4688
|
|
20241120,091200,26055085,3965,3975,3975,3955,1537
|
|
20241120,091100,19969470,3975,3990,3990,3975,106
|
|
20241120,091000,19547590,3980,3990,3990,3980,1209
|
|
20241120,090900,14733120,3995,4000,4000,3995,1451
|
|
20241120,090800,8929225,4005,4015,4015,4005,1024
|
|
20241120,090700,4823615,4015,4015,4015,4015,76
|
|
20241120,090600,4518475,4010,4010,4010,4010,0
|
|
20241120,090500,4518475,4010,4015,4015,4010,659
|
|
20241120,090400,1875875,4015,4015,4025,4015,89
|
|
20241120,090300,1518020,4015,4015,4015,4015,0
|
|
20241120,090200,1518020,4015,4015,4015,4015,0
|
|
20241120,090100,1518020,4015,4015,4015,4015,0
|
|
20241120,090000,1518020,4015,4015,4020,4015,378
|