718 lines
32 KiB
CSV
718 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,205500,98903291,1005,1005,1005,1005,3137
|
|
20241119,205400,98903291,1005,1005,1005,1005,0
|
|
20241119,205300,98903291,1005,1005,1005,1005,0
|
|
20241119,205200,98903291,1005,1005,1005,1005,0
|
|
20241119,205100,98903291,1005,1005,1005,1005,0
|
|
20241119,205000,98903291,1005,1005,1005,1005,0
|
|
20241119,204900,98903291,1005,1005,1005,1005,0
|
|
20241119,204800,98903291,1005,1005,1005,1005,0
|
|
20241119,204700,98903291,1005,1005,1005,1005,0
|
|
20241119,204600,98903291,1005,1005,1005,1005,0
|
|
20241119,204500,98903291,1005,1005,1005,1005,0
|
|
20241119,204400,98903291,1005,1005,1005,1005,0
|
|
20241119,204300,98903291,1005,1005,1005,1005,0
|
|
20241119,204200,98903291,1005,1005,1005,1005,0
|
|
20241119,204100,98903291,1005,1005,1005,1005,0
|
|
20241119,204000,98903291,1005,1005,1005,1005,0
|
|
20241119,203900,98903291,1005,1005,1005,1005,0
|
|
20241119,203800,98903291,1005,1005,1005,1005,0
|
|
20241119,203700,98903291,1005,1005,1005,1005,0
|
|
20241119,203600,98903291,1005,1005,1005,1005,0
|
|
20241119,203500,98903291,1005,1005,1005,1005,0
|
|
20241119,203400,98903291,1005,1005,1005,1005,0
|
|
20241119,203300,98903291,1005,1005,1005,1005,0
|
|
20241119,203200,98903291,1005,1005,1005,1005,0
|
|
20241119,203100,98903291,1005,1005,1005,1005,0
|
|
20241119,203000,98903291,1005,1005,1005,1005,0
|
|
20241119,202900,98903291,1005,1005,1005,1005,0
|
|
20241119,202800,98903291,1005,1005,1005,1005,0
|
|
20241119,202700,98903291,1005,1005,1005,1005,0
|
|
20241119,202600,98903291,1005,1005,1005,1005,0
|
|
20241119,202500,98903291,1005,1005,1005,1005,3137
|
|
20241119,202400,98903291,1005,1005,1005,1005,0
|
|
20241119,202300,98903291,1005,1005,1005,1005,0
|
|
20241119,202200,98903291,1005,1005,1005,1005,0
|
|
20241119,202100,98903291,1005,1005,1005,1005,0
|
|
20241119,202000,98903291,1005,1005,1005,1005,0
|
|
20241119,201900,98903291,1005,1005,1005,1005,0
|
|
20241119,201800,98903291,1005,1005,1005,1005,0
|
|
20241119,201700,98903291,1005,1005,1005,1005,0
|
|
20241119,201600,98903291,1005,1005,1005,1005,0
|
|
20241119,201500,98903291,1005,1005,1005,1005,0
|
|
20241119,201400,98903291,1005,1005,1005,1005,0
|
|
20241119,201300,98903291,1005,1005,1005,1005,0
|
|
20241119,201200,98903291,1005,1005,1005,1005,0
|
|
20241119,201100,98903291,1005,1005,1005,1005,0
|
|
20241119,201000,98903291,1005,1005,1005,1005,0
|
|
20241119,200900,98903291,1005,1005,1005,1005,0
|
|
20241119,200800,98903291,1005,1005,1005,1005,0
|
|
20241119,200700,98903291,1005,1005,1005,1005,0
|
|
20241119,200600,98903291,1005,1005,1005,1005,0
|
|
20241119,200500,98903291,1005,1005,1005,1005,0
|
|
20241119,200400,98903291,1005,1005,1005,1005,0
|
|
20241119,200300,98903291,1005,1005,1005,1005,0
|
|
20241119,200200,98903291,1005,1005,1005,1005,0
|
|
20241119,200100,98903291,1005,1005,1005,1005,0
|
|
20241119,200000,98903291,1005,1005,1005,1005,0
|
|
20241119,195900,98903291,1005,1005,1005,1005,0
|
|
20241119,195800,98903291,1005,1005,1005,1005,0
|
|
20241119,195700,98903291,1005,1005,1005,1005,0
|
|
20241119,195600,98903291,1005,1005,1005,1005,0
|
|
20241119,195500,98903291,1005,1005,1005,1005,3137
|
|
20241119,195400,98903291,1005,1005,1005,1005,0
|
|
20241119,195300,98903291,1005,1005,1005,1005,0
|
|
20241119,195200,98903291,1005,1005,1005,1005,0
|
|
20241119,195100,98903291,1005,1005,1005,1005,0
|
|
20241119,195000,98903291,1005,1005,1005,1005,0
|
|
20241119,194900,98903291,1005,1005,1005,1005,0
|
|
20241119,194800,98903291,1005,1005,1005,1005,0
|
|
20241119,194700,98903291,1005,1005,1005,1005,0
|
|
20241119,194600,98903291,1005,1005,1005,1005,0
|
|
20241119,194500,98903291,1005,1005,1005,1005,0
|
|
20241119,194400,98903291,1005,1005,1005,1005,0
|
|
20241119,194300,98903291,1005,1005,1005,1005,0
|
|
20241119,194200,98903291,1005,1005,1005,1005,0
|
|
20241119,194100,98903291,1005,1005,1005,1005,0
|
|
20241119,194000,98903291,1005,1005,1005,1005,0
|
|
20241119,193900,98903291,1005,1005,1005,1005,0
|
|
20241119,193800,98903291,1005,1005,1005,1005,0
|
|
20241119,193700,98903291,1005,1005,1005,1005,0
|
|
20241119,193600,98903291,1005,1005,1005,1005,0
|
|
20241119,193500,98903291,1005,1005,1005,1005,0
|
|
20241119,193400,98903291,1005,1005,1005,1005,0
|
|
20241119,193300,98903291,1005,1005,1005,1005,0
|
|
20241119,193200,98903291,1005,1005,1005,1005,0
|
|
20241119,193100,98903291,1005,1005,1005,1005,0
|
|
20241119,193000,98903291,1005,1005,1005,1005,0
|
|
20241119,192900,98903291,1005,1005,1005,1005,0
|
|
20241119,192800,98903291,1005,1005,1005,1005,0
|
|
20241119,192700,98903291,1005,1005,1005,1005,0
|
|
20241119,192600,98903291,1005,1005,1005,1005,0
|
|
20241119,192500,98903291,1005,1005,1005,1005,3137
|
|
20241119,192400,98903291,1005,1005,1005,1005,0
|
|
20241119,192300,98903291,1005,1005,1005,1005,0
|
|
20241119,192200,98903291,1005,1005,1005,1005,0
|
|
20241119,192100,98903291,1005,1005,1005,1005,0
|
|
20241119,192000,98903291,1005,1005,1005,1005,0
|
|
20241119,191900,98903291,1005,1005,1005,1005,0
|
|
20241119,191800,98903291,1005,1005,1005,1005,0
|
|
20241119,191700,98903291,1005,1005,1005,1005,0
|
|
20241119,191600,98903291,1005,1005,1005,1005,0
|
|
20241119,191500,98903291,1005,1005,1005,1005,0
|
|
20241119,191400,98903291,1005,1005,1005,1005,0
|
|
20241119,191300,98903291,1005,1005,1005,1005,0
|
|
20241119,191200,98903291,1005,1005,1005,1005,0
|
|
20241119,191100,98903291,1005,1005,1005,1005,0
|
|
20241119,191000,98903291,1005,1005,1005,1005,0
|
|
20241119,190900,98903291,1005,1005,1005,1005,0
|
|
20241119,190800,98903291,1005,1005,1005,1005,0
|
|
20241119,190700,98903291,1005,1005,1005,1005,0
|
|
20241119,190600,98903291,1005,1005,1005,1005,0
|
|
20241119,190500,98903291,1005,1005,1005,1005,0
|
|
20241119,190400,98903291,1005,1005,1005,1005,0
|
|
20241119,190300,98903291,1005,1005,1005,1005,0
|
|
20241119,190200,98903291,1005,1005,1005,1005,0
|
|
20241119,190100,98903291,1005,1005,1005,1005,0
|
|
20241119,190000,98903291,1005,1005,1005,1005,0
|
|
20241119,185900,98903291,1005,1005,1005,1005,0
|
|
20241119,185800,98903291,1005,1005,1005,1005,0
|
|
20241119,185700,98903291,1005,1005,1005,1005,0
|
|
20241119,185600,98903291,1005,1005,1005,1005,0
|
|
20241119,185500,98903291,1005,1005,1005,1005,3137
|
|
20241119,185400,98903291,1005,1005,1005,1005,0
|
|
20241119,185300,98903291,1005,1005,1005,1005,0
|
|
20241119,185200,98903291,1005,1005,1005,1005,0
|
|
20241119,185100,98903291,1005,1005,1005,1005,0
|
|
20241119,185000,98903291,1005,1005,1005,1005,0
|
|
20241119,184900,98903291,1005,1005,1005,1005,0
|
|
20241119,184800,98903291,1005,1005,1005,1005,0
|
|
20241119,184700,98903291,1005,1005,1005,1005,0
|
|
20241119,184600,98903291,1005,1005,1005,1005,0
|
|
20241119,184500,98903291,1005,1005,1005,1005,0
|
|
20241119,184400,98903291,1005,1005,1005,1005,0
|
|
20241119,184300,98903291,1005,1005,1005,1005,0
|
|
20241119,184200,98903291,1005,1005,1005,1005,0
|
|
20241119,184100,98903291,1005,1005,1005,1005,0
|
|
20241119,184000,98903291,1005,1005,1005,1005,0
|
|
20241119,183900,98903291,1005,1005,1005,1005,0
|
|
20241119,183800,98903291,1005,1005,1005,1005,0
|
|
20241119,183700,98903291,1005,1005,1005,1005,0
|
|
20241119,183600,98903291,1005,1005,1005,1005,0
|
|
20241119,183500,98903291,1005,1005,1005,1005,0
|
|
20241119,183400,98903291,1005,1005,1005,1005,0
|
|
20241119,183300,98903291,1005,1005,1005,1005,0
|
|
20241119,183200,98903291,1005,1005,1005,1005,0
|
|
20241119,183100,98903291,1005,1005,1005,1005,0
|
|
20241119,183000,98903291,1005,1005,1005,1005,0
|
|
20241119,182900,98903291,1005,1005,1005,1005,0
|
|
20241119,182800,98903291,1005,1005,1005,1005,0
|
|
20241119,182700,98903291,1005,1005,1005,1005,0
|
|
20241119,182600,98903291,1005,1005,1005,1005,0
|
|
20241119,182500,98903291,1005,1005,1005,1005,3137
|
|
20241119,182400,98903291,1005,1005,1005,1005,0
|
|
20241119,182300,98903291,1005,1005,1005,1005,0
|
|
20241119,182200,98903291,1005,1005,1005,1005,0
|
|
20241119,182100,98903291,1005,1005,1005,1005,0
|
|
20241119,182000,98903291,1005,1005,1005,1005,0
|
|
20241119,181900,98903291,1005,1005,1005,1005,0
|
|
20241119,181800,98903291,1005,1005,1005,1005,0
|
|
20241119,181700,98903291,1005,1005,1005,1005,0
|
|
20241119,181600,98903291,1005,1005,1005,1005,0
|
|
20241119,181500,98903291,1005,1005,1005,1005,0
|
|
20241119,181400,98903291,1005,1005,1005,1005,0
|
|
20241119,181300,98903291,1005,1005,1005,1005,0
|
|
20241119,181200,98903291,1005,1005,1005,1005,0
|
|
20241119,181100,98903291,1005,1005,1005,1005,0
|
|
20241119,181000,98903291,1005,1005,1005,1005,0
|
|
20241119,180900,98903291,1005,1005,1005,1005,0
|
|
20241119,180800,98903291,1005,1005,1005,1005,0
|
|
20241119,180700,98903291,1005,1005,1005,1005,0
|
|
20241119,180600,98903291,1005,1005,1005,1005,0
|
|
20241119,180500,98903291,1005,1005,1005,1005,0
|
|
20241119,180400,98903291,1005,1005,1005,1005,0
|
|
20241119,180300,98903291,1005,1005,1005,1005,0
|
|
20241119,180200,98903291,1005,1005,1005,1005,0
|
|
20241119,180100,98903291,1005,1005,1005,1005,0
|
|
20241119,180000,98903291,1005,1005,1005,1005,0
|
|
20241119,175900,98903291,1005,1005,1005,1005,0
|
|
20241119,175800,98903291,1005,1005,1005,1005,0
|
|
20241119,175700,98903291,1005,1005,1005,1005,0
|
|
20241119,175600,98903291,1005,1005,1005,1005,0
|
|
20241119,175500,98903291,1005,1005,1005,1005,3137
|
|
20241119,175400,98903291,1005,1005,1005,1005,0
|
|
20241119,175300,98903291,1005,1005,1005,1005,0
|
|
20241119,175200,98903291,1005,1005,1005,1005,0
|
|
20241119,175100,98903291,1005,1005,1005,1005,0
|
|
20241119,175000,98903291,1005,1005,1005,1005,0
|
|
20241119,174900,98903291,1005,1005,1005,1005,0
|
|
20241119,174800,98903291,1005,1005,1005,1005,0
|
|
20241119,174700,98903291,1005,1005,1005,1005,0
|
|
20241119,174600,98903291,1005,1005,1005,1005,0
|
|
20241119,174500,98903291,1005,1005,1005,1005,0
|
|
20241119,174400,98903291,1005,1005,1005,1005,0
|
|
20241119,174300,98903291,1005,1005,1005,1005,0
|
|
20241119,174200,98903291,1005,1005,1005,1005,0
|
|
20241119,174100,98903291,1005,1005,1005,1005,0
|
|
20241119,174000,98903291,1005,1005,1005,1005,0
|
|
20241119,173900,98903291,1005,1005,1005,1005,0
|
|
20241119,173800,98903291,1005,1005,1005,1005,0
|
|
20241119,173700,98903291,1005,1005,1005,1005,0
|
|
20241119,173600,98903291,1005,1005,1005,1005,0
|
|
20241119,173500,98903291,1005,1005,1005,1005,0
|
|
20241119,173400,98903291,1005,1005,1005,1005,0
|
|
20241119,173300,98903291,1005,1005,1005,1005,0
|
|
20241119,173200,98903291,1005,1005,1005,1005,0
|
|
20241119,173100,98903291,1005,1005,1005,1005,0
|
|
20241119,173000,98903291,1005,1005,1005,1005,0
|
|
20241119,172900,98903291,1005,1005,1005,1005,0
|
|
20241119,172800,98903291,1005,1005,1005,1005,0
|
|
20241119,172700,98903291,1005,1005,1005,1005,0
|
|
20241119,172600,98903291,1005,1005,1005,1005,0
|
|
20241119,172500,98903291,1005,1005,1005,1005,3137
|
|
20241119,172400,98903291,1005,1005,1005,1005,0
|
|
20241119,172300,98903291,1005,1005,1005,1005,0
|
|
20241119,172200,98903291,1005,1005,1005,1005,0
|
|
20241119,172100,98903291,1005,1005,1005,1005,0
|
|
20241119,172000,98903291,1005,1005,1005,1005,0
|
|
20241119,171900,98903291,1005,1005,1005,1005,0
|
|
20241119,171800,98903291,1005,1005,1005,1005,0
|
|
20241119,171700,98903291,1005,1005,1005,1005,0
|
|
20241119,171600,98903291,1005,1005,1005,1005,0
|
|
20241119,171500,98903291,1005,1005,1005,1005,0
|
|
20241119,171400,98903291,1005,1005,1005,1005,0
|
|
20241119,171300,98903291,1005,1005,1005,1005,0
|
|
20241119,171200,98903291,1005,1005,1005,1005,0
|
|
20241119,171100,98903291,1005,1005,1005,1005,0
|
|
20241119,171000,98903291,1005,1005,1005,1005,0
|
|
20241119,170900,98903291,1005,1005,1005,1005,0
|
|
20241119,170800,98903291,1005,1005,1005,1005,0
|
|
20241119,170700,98903291,1005,1005,1005,1005,0
|
|
20241119,170600,98903291,1005,1005,1005,1005,0
|
|
20241119,170500,98903291,1005,1005,1005,1005,0
|
|
20241119,170400,98903291,1005,1005,1005,1005,0
|
|
20241119,170300,98903291,1005,1005,1005,1005,0
|
|
20241119,170200,98903291,1005,1005,1005,1005,0
|
|
20241119,170100,98903291,1005,1005,1005,1005,0
|
|
20241119,170000,98903291,1005,1005,1005,1005,0
|
|
20241119,165900,98903291,1005,1005,1005,1005,0
|
|
20241119,165800,98903291,1005,1005,1005,1005,0
|
|
20241119,165700,98903291,1005,1005,1005,1005,0
|
|
20241119,165600,98903291,1005,1005,1005,1005,0
|
|
20241119,165500,98903291,1005,1005,1005,1005,3137
|
|
20241119,165400,98903291,1005,1005,1005,1005,0
|
|
20241119,165300,98903291,1005,1005,1005,1005,0
|
|
20241119,165200,98903291,1005,1005,1005,1005,0
|
|
20241119,165100,98903291,1005,1005,1005,1005,0
|
|
20241119,165000,98903291,1005,1005,1005,1005,0
|
|
20241119,164900,98903291,1005,1005,1005,1005,0
|
|
20241119,164800,98903291,1005,1005,1005,1005,0
|
|
20241119,164700,98903291,1005,1005,1005,1005,0
|
|
20241119,164600,98903291,1005,1005,1005,1005,0
|
|
20241119,164500,98903291,1005,1005,1005,1005,0
|
|
20241119,164400,98903291,1005,1005,1005,1005,0
|
|
20241119,164300,98903291,1005,1005,1005,1005,0
|
|
20241119,164200,98903291,1005,1005,1005,1005,0
|
|
20241119,164100,98903291,1005,1005,1005,1005,0
|
|
20241119,164000,98903291,1005,1005,1005,1005,0
|
|
20241119,163900,98903291,1005,1005,1005,1005,0
|
|
20241119,163800,98903291,1005,1005,1005,1005,0
|
|
20241119,163700,98903291,1005,1005,1005,1005,0
|
|
20241119,163600,98903291,1005,1005,1005,1005,0
|
|
20241119,163500,98903291,1005,1005,1005,1005,0
|
|
20241119,163400,98903291,1005,1005,1005,1005,0
|
|
20241119,163300,98903291,1005,1005,1005,1005,0
|
|
20241119,163200,98903291,1005,1005,1005,1005,0
|
|
20241119,163100,98903291,1005,1005,1005,1005,0
|
|
20241119,163000,98903291,1005,1005,1005,1005,0
|
|
20241119,162900,98903291,1005,1005,1005,1005,0
|
|
20241119,162800,98903291,1005,1005,1005,1005,0
|
|
20241119,162700,98903291,1005,1005,1005,1005,0
|
|
20241119,162600,98903291,1005,1005,1005,1005,0
|
|
20241119,162500,98903291,1005,1005,1005,1005,3137
|
|
20241119,162400,98903291,1005,1005,1005,1005,0
|
|
20241119,162300,98903291,1005,1005,1005,1005,0
|
|
20241119,162200,98903291,1005,1005,1005,1005,0
|
|
20241119,162100,98903291,1005,1005,1005,1005,0
|
|
20241119,162000,98903291,1005,1005,1005,1005,0
|
|
20241119,161900,98903291,1005,1005,1005,1005,0
|
|
20241119,161800,98903291,1005,1005,1005,1005,0
|
|
20241119,161700,98903291,1005,1005,1005,1005,0
|
|
20241119,161600,98903291,1005,1005,1005,1005,0
|
|
20241119,161500,98903291,1005,1005,1005,1005,0
|
|
20241119,161400,98903291,1005,1005,1005,1005,0
|
|
20241119,161300,98903291,1005,1005,1005,1005,0
|
|
20241119,161200,98903291,1005,1005,1005,1005,0
|
|
20241119,161100,98903291,1005,1005,1005,1005,0
|
|
20241119,161000,98903291,1005,1005,1005,1005,0
|
|
20241119,160900,98903291,1005,1005,1005,1005,0
|
|
20241119,160800,98903291,1005,1005,1005,1005,0
|
|
20241119,160700,98903291,1005,1005,1005,1005,0
|
|
20241119,160600,98903291,1005,1005,1005,1005,0
|
|
20241119,160500,98903291,1005,1005,1005,1005,0
|
|
20241119,160400,98903291,1005,1005,1005,1005,0
|
|
20241119,160300,98903291,1005,1005,1005,1005,0
|
|
20241119,160200,98903291,1005,1005,1005,1005,0
|
|
20241119,160100,98903291,1005,1005,1005,1005,0
|
|
20241119,160000,98903291,1005,1005,1005,1005,0
|
|
20241119,155900,98903291,1005,1005,1005,1005,0
|
|
20241119,155800,98903291,1005,1005,1005,1005,0
|
|
20241119,155700,98903291,1005,1005,1005,1005,0
|
|
20241119,155600,98903291,1005,1005,1005,1005,0
|
|
20241119,155500,98903291,1005,1005,1005,1005,3137
|
|
20241119,155400,98903291,1005,1005,1005,1005,0
|
|
20241119,155300,98903291,1005,1005,1005,1005,0
|
|
20241119,155200,98903291,1005,1005,1005,1005,0
|
|
20241119,155100,98903291,1005,1005,1005,1005,0
|
|
20241119,155000,98903291,1005,1005,1005,1005,0
|
|
20241119,154900,98903291,1005,1005,1005,1005,0
|
|
20241119,154800,98903291,1005,1005,1005,1005,0
|
|
20241119,154700,98903291,1005,1005,1005,1005,0
|
|
20241119,154600,98903291,1005,1005,1005,1005,0
|
|
20241119,154500,98903291,1005,1005,1005,1005,0
|
|
20241119,154400,98903291,1005,1005,1005,1005,0
|
|
20241119,154300,98903291,1005,1005,1005,1005,0
|
|
20241119,154200,98903291,1005,1005,1005,1005,0
|
|
20241119,154100,98903291,1005,1005,1005,1005,0
|
|
20241119,154000,98903291,1005,1005,1005,1005,0
|
|
20241119,153900,98903291,1005,1005,1005,1005,0
|
|
20241119,153800,98903291,1005,1005,1005,1005,0
|
|
20241119,153700,98903291,1005,1005,1005,1005,0
|
|
20241119,153600,98903291,1005,1005,1005,1005,0
|
|
20241119,153500,98903291,1005,1005,1005,1005,0
|
|
20241119,153400,98903291,1005,1005,1005,1005,0
|
|
20241119,153300,98903291,1005,1005,1005,1005,0
|
|
20241119,153200,98903291,1005,1005,1005,1005,0
|
|
20241119,153100,98903291,1005,1005,1005,1005,0
|
|
20241119,153000,98903291,1005,1005,1005,1005,3137
|
|
20241119,152900,95750606,1005,1005,1005,1005,0
|
|
20241119,152800,95750606,1005,1005,1005,1005,0
|
|
20241119,152700,95750606,1005,1005,1005,1005,0
|
|
20241119,152600,95750606,1005,1005,1005,1005,0
|
|
20241119,152500,95750606,1005,1005,1005,1005,0
|
|
20241119,152400,95750606,1005,1005,1005,1005,0
|
|
20241119,152300,95750606,1005,1005,1005,1005,0
|
|
20241119,152200,95750606,1005,1005,1005,1005,0
|
|
20241119,152100,95750606,1005,1005,1005,1005,0
|
|
20241119,152000,95750606,1005,1005,1005,1005,0
|
|
20241119,151900,95750606,1005,1005,1005,1005,5
|
|
20241119,151800,95745581,1005,1005,1005,1005,0
|
|
20241119,151700,95745581,1005,1005,1005,1005,79
|
|
20241119,151600,95666186,1005,1005,1005,1005,0
|
|
20241119,151500,95666186,1005,1000,1005,1000,892
|
|
20241119,151400,94771606,1000,1000,1000,1000,0
|
|
20241119,151300,94771606,1000,1000,1000,1000,0
|
|
20241119,151200,94771606,1000,1000,1000,1000,0
|
|
20241119,151100,94771606,1000,995,1000,995,1508
|
|
20241119,151000,93271106,1000,1000,1000,1000,0
|
|
20241119,150900,93271106,1000,1000,1000,1000,0
|
|
20241119,150800,93271106,1000,1000,1000,1000,0
|
|
20241119,150700,93271106,1000,1000,1000,1000,41
|
|
20241119,150600,93230106,1000,996,1000,995,237
|
|
20241119,150500,92994251,1000,996,1000,996,10
|
|
20241119,150400,92984255,996,996,996,996,0
|
|
20241119,150300,92984255,996,996,996,996,50
|
|
20241119,150200,92934455,995,995,995,995,0
|
|
20241119,150100,92934455,995,995,995,995,0
|
|
20241119,150000,92934455,995,995,995,995,0
|
|
20241119,145900,92934455,995,1000,1000,995,3
|
|
20241119,145800,92931460,995,995,995,995,0
|
|
20241119,145700,92931460,995,995,995,995,1
|
|
20241119,145600,92930465,1000,995,1000,995,3
|
|
20241119,145500,92927470,1000,999,1000,999,131
|
|
20241119,145400,92796596,999,995,999,995,5
|
|
20241119,145300,92791605,995,995,995,995,299
|
|
20241119,145200,92494100,995,995,995,995,0
|
|
20241119,145100,92494100,995,999,999,995,827
|
|
20241119,145000,91667943,999,999,999,999,1
|
|
20241119,144900,91666944,1000,1000,1000,1000,48
|
|
20241119,144800,91618944,1000,999,1000,999,778
|
|
20241119,144700,90841721,999,999,999,999,0
|
|
20241119,144600,90841721,999,999,999,999,2588
|
|
20241119,144500,88256309,1000,1000,1000,1000,153
|
|
20241119,144400,88103309,1000,996,1000,996,479
|
|
20241119,144300,87625065,998,998,998,998,0
|
|
20241119,144200,87625065,998,998,998,998,0
|
|
20241119,144100,87625065,998,998,998,998,0
|
|
20241119,144000,87625065,998,998,998,998,5
|
|
20241119,143900,87620075,995,995,995,995,1
|
|
20241119,143800,87619080,998,998,998,998,0
|
|
20241119,143700,87619080,998,998,998,998,0
|
|
20241119,143600,87619080,998,998,998,998,0
|
|
20241119,143500,87619080,998,998,998,998,0
|
|
20241119,143400,87619080,998,998,998,998,2
|
|
20241119,143300,87617084,993,994,994,993,115
|
|
20241119,143200,87502871,998,998,998,998,0
|
|
20241119,143100,87502871,998,998,998,998,315
|
|
20241119,143000,87188501,993,993,993,993,0
|
|
20241119,142900,87188501,993,993,993,993,0
|
|
20241119,142800,87188501,993,993,993,993,0
|
|
20241119,142700,87188501,993,993,993,993,0
|
|
20241119,142600,87188501,993,993,993,993,0
|
|
20241119,142500,87188501,993,998,998,993,344
|
|
20241119,142400,86846884,993,993,993,993,0
|
|
20241119,142300,86846884,993,998,998,993,6
|
|
20241119,142200,86840901,993,993,993,993,51
|
|
20241119,142100,86790258,995,995,995,995,100
|
|
20241119,142000,86690758,998,998,998,998,1
|
|
20241119,141900,86689760,993,993,993,993,122
|
|
20241119,141800,86568614,993,993,993,993,0
|
|
20241119,141700,86568614,993,993,993,993,0
|
|
20241119,141600,86568614,993,993,993,993,0
|
|
20241119,141500,86568614,993,993,999,993,715
|
|
20241119,141400,85855551,992,992,992,992,0
|
|
20241119,141300,85855551,992,992,992,992,5
|
|
20241119,141200,85850591,991,991,991,991,0
|
|
20241119,141100,85850591,991,991,991,991,1
|
|
20241119,141000,85849600,992,992,992,992,0
|
|
20241119,140900,85849600,992,992,992,992,0
|
|
20241119,140800,85849600,992,992,992,992,7
|
|
20241119,140700,85842656,992,992,992,992,1
|
|
20241119,140600,85841664,992,992,992,992,0
|
|
20241119,140500,85841664,992,992,992,992,0
|
|
20241119,140400,85841664,992,992,992,992,4
|
|
20241119,140300,85837696,992,992,992,992,0
|
|
20241119,140200,85837696,992,992,992,992,0
|
|
20241119,140100,85837696,992,992,992,992,13
|
|
20241119,140000,85824800,991,991,991,991,1
|
|
20241119,135900,85823809,992,992,992,992,0
|
|
20241119,135800,85823809,992,992,992,992,1
|
|
20241119,135700,85822817,990,990,990,990,0
|
|
20241119,135600,85822817,990,990,990,990,0
|
|
20241119,135500,85822817,990,990,990,990,0
|
|
20241119,135400,85822817,990,990,990,990,0
|
|
20241119,135300,85822817,990,991,991,990,1500
|
|
20241119,135200,84337671,991,993,993,991,1023
|
|
20241119,135100,83322432,993,998,998,993,417
|
|
20241119,135000,82906889,998,998,998,998,1
|
|
20241119,134900,82905891,1003,1003,1003,1003,100
|
|
20241119,134800,82805591,998,1003,1003,998,6
|
|
20241119,134700,82799578,997,997,997,997,2
|
|
20241119,134600,82797584,1003,998,1003,998,403
|
|
20241119,134500,82395375,998,1004,1005,998,3
|
|
20241119,134400,82392368,998,998,998,998,1
|
|
20241119,134300,82391370,1005,997,1005,997,57
|
|
20241119,134200,82334261,1005,1000,1005,998,222
|
|
20241119,134100,82112211,1003,1003,1003,994,127
|
|
20241119,134000,81984940,1002,1003,1003,994,5
|
|
20241119,133900,81979945,994,999,1004,994,180
|
|
20241119,133800,81799375,993,994,999,993,911
|
|
20241119,133700,80893714,999,999,999,994,3
|
|
20241119,133600,80890722,992,994,1000,992,37
|
|
20241119,133500,80853934,995,997,1001,990,1104
|
|
20241119,133400,79756738,1001,1001,1012,996,389
|
|
20241119,133300,79367373,1000,1012,1017,1000,8519
|
|
20241119,133200,70826808,1024,1026,1026,1009,806
|
|
20241119,133100,70013056,1020,1020,1020,1020,1
|
|
20241119,133000,70012036,1010,1026,1026,1010,110
|
|
20241119,132900,69900790,1028,1028,1028,1028,0
|
|
20241119,132800,69900790,1028,1028,1028,1028,0
|
|
20241119,132700,69900790,1028,1028,1028,1028,0
|
|
20241119,132600,69900790,1028,1020,1028,1020,10
|
|
20241119,132500,69890582,1020,1020,1020,1020,41
|
|
20241119,132400,69848762,1030,1030,1030,1030,0
|
|
20241119,132300,69848762,1030,1030,1030,1030,0
|
|
20241119,132200,69848762,1030,1032,1032,1030,1556
|
|
20241119,132100,68246080,1030,1029,1032,1029,1426
|
|
20241119,132000,66776588,1029,1029,1029,1029,122
|
|
20241119,131900,66651050,1029,1028,1029,1028,2
|
|
20241119,131800,66648993,1025,1025,1025,1025,221
|
|
20241119,131700,66422468,1029,1029,1029,1029,1
|
|
20241119,131600,66421439,1025,1029,1029,1025,2
|
|
20241119,131500,66419385,1025,1025,1025,1025,768
|
|
20241119,131400,65632185,1025,1025,1025,1025,0
|
|
20241119,131300,65632185,1025,1025,1025,1025,0
|
|
20241119,131200,65632185,1025,1025,1025,1025,1
|
|
20241119,131100,65631160,1025,1025,1032,1025,2170
|
|
20241119,131000,63406789,1025,1023,1025,1023,103
|
|
20241119,130900,63301317,1016,1016,1016,1016,1
|
|
20241119,130800,63300301,1023,1023,1024,1016,53
|
|
20241119,130700,63246039,1016,1016,1016,1016,1
|
|
20241119,130600,63245023,1024,1020,1024,1020,50
|
|
20241119,130500,63193835,1020,1020,1020,1020,1
|
|
20241119,130400,63192815,1020,1015,1020,1015,2
|
|
20241119,130300,63190780,1024,1014,1024,1014,12
|
|
20241119,130200,63178602,1025,1011,1025,1011,15032
|
|
20241119,130100,47896283,1011,1010,1011,1006,320
|
|
20241119,130000,47572986,1010,1010,1010,1005,46
|
|
20241119,125900,47526531,1010,1010,1010,1010,1
|
|
20241119,125800,47525521,1005,1005,1010,1005,117
|
|
20241119,125700,47407501,1005,1005,1007,1005,43
|
|
20241119,125600,47364284,1008,1005,1008,1005,3
|
|
20241119,125500,47361264,1007,1005,1007,1005,191
|
|
20241119,125400,47169273,1005,1005,1005,1005,1
|
|
20241119,125300,47168268,1004,997,1004,997,2
|
|
20241119,125200,47166267,1005,1004,1005,1004,102
|
|
20241119,125100,47063758,997,997,997,997,1
|
|
20241119,125000,47062761,1005,1005,1005,1005,0
|
|
20241119,124900,47062761,1005,1005,1005,1005,0
|
|
20241119,124800,47062761,1005,1005,1005,1005,0
|
|
20241119,124700,47062761,1005,1005,1005,1005,1
|
|
20241119,124600,47061756,1000,1000,1000,1000,191
|
|
20241119,124500,46870756,1000,996,1000,996,103
|
|
20241119,124400,46767764,1000,1000,1000,1000,1
|
|
20241119,124300,46766764,996,1000,1000,996,3
|
|
20241119,124200,46763771,996,996,996,996,0
|
|
20241119,124100,46763771,996,997,997,996,2
|
|
20241119,124000,46761778,1000,1000,1000,1000,1
|
|
20241119,123900,46760778,996,997,997,996,4
|
|
20241119,123800,46756793,1000,1000,1000,1000,1
|
|
20241119,123700,46755793,996,996,996,996,0
|
|
20241119,123600,46755793,996,997,1000,996,9
|
|
20241119,123500,46746807,1000,1000,1000,1000,0
|
|
20241119,123400,46746807,1000,1000,1000,1000,1
|
|
20241119,123300,46745807,996,1000,1000,996,11
|
|
20241119,123200,46734827,997,997,997,997,1
|
|
20241119,123100,46733830,996,997,997,996,229
|
|
20241119,123000,46505588,1000,1000,1000,1000,0
|
|
20241119,122900,46505588,1000,1000,1000,1000,1
|
|
20241119,122800,46504588,1000,1000,1000,1000,0
|
|
20241119,122700,46504588,1000,1000,1000,1000,0
|
|
20241119,122600,46504588,1000,1000,1000,1000,1
|
|
20241119,122500,46503588,998,998,998,998,6
|
|
20241119,122400,46497600,997,997,997,997,0
|
|
20241119,122300,46497600,997,997,997,997,0
|
|
20241119,122200,46497600,997,1000,1000,997,4
|
|
20241119,122100,46493606,1005,1005,1005,1005,0
|
|
20241119,122000,46493606,1005,1002,1005,1002,37
|
|
20241119,121900,46456476,1002,1002,1002,1002,0
|
|
20241119,121800,46456476,1002,1002,1002,1002,0
|
|
20241119,121700,46456476,1002,1002,1002,1002,0
|
|
20241119,121600,46456476,1002,1002,1002,1002,0
|
|
20241119,121500,46456476,1002,1002,1002,1002,0
|
|
20241119,121400,46456476,1002,1002,1002,1002,0
|
|
20241119,121300,46456476,1002,1002,1002,1002,0
|
|
20241119,121200,46456476,1002,999,1002,999,2569
|
|
20241119,121100,43887717,1000,1000,1000,1000,0
|
|
20241119,121000,43887717,1000,1000,1000,1000,0
|
|
20241119,120900,43887717,1000,1000,1000,1000,0
|
|
20241119,120800,43887717,1000,1000,1000,1000,0
|
|
20241119,120700,43887717,1000,1000,1000,1000,0
|
|
20241119,120600,43887717,1000,1000,1000,1000,0
|
|
20241119,120500,43887717,1000,1000,1000,1000,0
|
|
20241119,120400,43887717,1000,1000,1000,1000,1
|
|
20241119,120300,43886717,997,997,997,997,4
|
|
20241119,120200,43882729,1000,1000,1000,996,4
|
|
20241119,120100,43878736,996,996,996,996,0
|
|
20241119,120000,43878736,996,996,996,996,0
|
|
20241119,115900,43878736,996,996,996,996,1
|
|
20241119,115800,43877740,1000,1000,1000,996,4
|
|
20241119,115700,43873747,996,996,996,996,0
|
|
20241119,115600,43873747,996,996,996,996,0
|
|
20241119,115500,43873747,996,996,996,996,0
|
|
20241119,115400,43873747,996,997,997,996,2
|
|
20241119,115300,43871754,995,995,995,995,0
|
|
20241119,115200,43871754,995,996,996,995,3
|
|
20241119,115100,43868768,1000,1002,1002,995,7296
|
|
20241119,115000,36562826,1005,1003,1005,1002,4
|
|
20241119,114900,36558813,1005,1005,1005,1005,0
|
|
20241119,114800,36558813,1005,1005,1005,1005,0
|
|
20241119,114700,36558813,1005,1005,1005,1005,21
|
|
20241119,114600,36537708,1002,1002,1002,1002,0
|
|
20241119,114500,36537708,1002,1002,1002,1002,0
|
|
20241119,114400,36537708,1002,1002,1002,1002,0
|
|
20241119,114300,36537708,1002,1004,1004,1002,2
|
|
20241119,114200,36535702,1001,1001,1001,1001,0
|
|
20241119,114100,36535702,1001,1001,1001,1001,1
|
|
20241119,114000,36534701,1002,1002,1002,1002,0
|
|
20241119,113900,36534701,1002,1002,1002,1002,0
|
|
20241119,113800,36534701,1002,1003,1005,1002,560
|
|
20241119,113700,35973020,1003,1003,1003,1003,50
|
|
20241119,113600,35922870,1001,1002,1003,1001,56
|
|
20241119,113500,35866758,1001,1001,1001,1001,1
|
|
20241119,113400,35865757,1003,1002,1003,1002,6
|
|
20241119,113300,35859740,1002,1002,1002,1002,50
|
|
20241119,113200,35809640,1002,1002,1002,1001,16
|
|
20241119,113100,35793609,1002,1002,1002,1001,67
|
|
20241119,113000,35726476,1003,1002,1003,1002,15
|
|
20241119,112900,35711433,1003,1002,1003,1002,119
|
|
20241119,112800,35592077,1003,1004,1004,1003,509
|
|
20241119,112700,35081549,1003,1010,1010,1003,3
|
|
20241119,112600,35078532,1002,1003,1003,1002,2
|
|
20241119,112500,35076527,1010,1009,1010,1009,2
|
|
20241119,112400,35074508,1001,1001,1001,1001,0
|
|
20241119,112300,35074508,1001,1001,1001,1001,0
|
|
20241119,112200,35074508,1001,1001,1001,1001,0
|
|
20241119,112100,35074508,1001,1002,1010,1001,3
|
|
20241119,112000,35071495,1010,1001,1010,1001,7
|
|
20241119,111900,35064455,1010,1011,1011,1001,3
|
|
20241119,111800,35061433,1000,1010,1011,1000,30
|
|
20241119,111700,35031151,1010,1011,1011,1010,2
|
|
20241119,111600,35029130,1010,1009,1010,1009,222
|
|
20241119,111500,34805010,1010,1010,1010,1010,1
|
|
20241119,111400,34804000,1003,1003,1003,1003,204
|
|
20241119,111300,34599388,1001,1001,1001,1001,12
|
|
20241119,111200,34587376,1001,1001,1001,1001,0
|
|
20241119,111100,34587376,1001,1010,1010,1001,10
|
|
20241119,111000,34577341,1002,1002,1002,1002,60
|
|
20241119,110900,34517221,1011,1011,1011,1011,3
|
|
20241119,110800,34514188,1011,1011,1011,1011,1
|
|
20241119,110700,34513177,1010,1011,1011,1010,53
|
|
20241119,110600,34459600,1011,1011,1011,1010,310
|
|
20241119,110500,34146256,1011,1011,1011,1010,902
|
|
20241119,110400,33235224,1010,1010,1014,1002,3880
|
|
20241119,110300,29310963,1008,999,1008,999,3200
|
|
20241119,110200,26096337,1001,999,1001,995,165
|
|
20241119,110100,25931416,994,994,994,994,0
|
|
20241119,110000,25931416,994,999,999,994,6
|
|
20241119,105900,25925427,999,995,999,994,4
|
|
20241119,105800,25921440,999,999,999,996,7
|
|
20241119,105700,25914450,999,999,999,999,2
|
|
20241119,105600,25912452,994,994,994,994,0
|
|
20241119,105500,25912452,994,994,994,994,1
|
|
20241119,105400,25911458,999,994,999,994,54
|
|
20241119,105300,25857772,1001,997,1001,997,16
|
|
20241119,105200,25841816,998,1003,1003,997,553
|
|
20241119,105100,25290413,1000,997,1000,997,1239
|
|
20241119,105000,24052985,997,997,997,997,0
|
|
20241119,104900,24052985,997,997,997,997,1
|
|
20241119,104800,24051988,993,997,997,993,31
|
|
20241119,104700,24021201,992,995,997,992,45
|
|
20241119,104600,23976403,992,992,992,992,266
|
|
20241119,104500,23712531,992,992,992,992,0
|
|
20241119,104400,23712531,992,992,992,992,0
|
|
20241119,104300,23712531,992,992,992,992,0
|
|
20241119,104200,23712531,992,992,992,992,5
|
|
20241119,104100,23707571,988,988,988,988,0
|
|
20241119,104000,23707571,988,988,988,988,2
|
|
20241119,103900,23705595,988,992,992,988,3
|
|
20241119,103800,23702623,987,987,987,987,0
|
|
20241119,103700,23702623,987,987,987,987,1
|
|
20241119,103600,23701636,993,993,993,993,10
|
|
20241119,103500,23691706,993,993,993,993,1
|
|
20241119,103400,23690713,992,993,993,986,2435
|
|
20241119,103300,21277559,995,995,995,994,31
|
|
20241119,103200,21246717,994,994,994,994,16
|
|
20241119,103100,21230813,995,995,995,995,1
|
|
20241119,103000,21229818,994,994,994,994,7
|
|
20241119,102900,21222860,994,994,994,994,0
|
|
20241119,102800,21222860,994,994,996,994,29
|
|
20241119,102700,21194030,993,993,993,993,0
|
|
20241119,102600,21194030,993,993,993,993,1
|
|
20241119,102500,21193037,997,997,997,997,1
|
|
20241119,102400,21192040,993,999,1000,993,103
|
|
20241119,102300,21089650,993,993,999,992,1184
|
|
20241119,102200,19907654,992,990,992,990,29
|
|
20241119,102100,19878906,987,988,991,987,626
|
|
20241119,102000,19260416,988,988,988,988,0
|
|
20241119,101900,19260416,988,988,988,988,2
|
|
20241119,101800,19258440,988,988,993,988,4
|
|
20241119,101700,19254482,989,996,996,989,2526
|
|
20241119,101600,16754245,995,996,996,995,51
|
|
20241119,101500,16703490,995,995,1002,995,8
|
|
20241119,101400,16695522,1003,1003,1003,994,54
|
|
20241119,101300,16641396,1003,1004,1004,1003,101
|
|
20241119,101200,16540092,1005,995,1005,995,5503
|
|
20241119,101100,11045857,988,988,988,988,0
|
|
20241119,101000,11045857,988,988,988,988,1
|
|
20241119,100900,11044869,994,994,994,994,0
|
|
20241119,100800,11044869,994,996,996,994,3
|
|
20241119,100700,11041885,995,995,995,995,0
|
|
20241119,100600,11041885,995,993,996,993,3218
|
|
20241119,100500,7840578,985,993,993,985,2
|
|
20241119,100400,7838600,983,983,983,983,0
|
|
20241119,100300,7838600,983,983,983,983,1
|
|
20241119,100200,7837617,993,993,993,993,2
|
|
20241119,100100,7835631,983,981,995,981,1014
|
|
20241119,100000,6827786,995,992,995,981,1511
|
|
20241119,095900,5328889,992,979,992,979,140
|
|
20241119,095800,5190328,985,979,985,978,159
|
|
20241119,095700,5034049,985,984,985,979,94
|
|
20241119,095600,4941573,983,983,983,983,0
|
|
20241119,095500,4941573,983,983,983,983,595
|
|
20241119,095400,4356688,983,982,983,978,332
|
|
20241119,095300,4030981,982,982,982,982,0
|
|
20241119,095200,4030981,982,982,982,982,0
|
|
20241119,095100,4030981,982,982,982,982,0
|
|
20241119,095000,4030981,982,982,982,982,1
|
|
20241119,094900,4029999,977,977,977,977,0
|
|
20241119,094800,4029999,977,977,977,977,0
|
|
20241119,094700,4029999,977,977,977,977,0
|
|
20241119,094600,4029999,977,977,977,977,0
|
|
20241119,094500,4029999,977,982,982,977,2
|
|
20241119,094400,4028040,976,976,976,976,0
|
|
20241119,094300,4028040,976,976,976,976,4
|
|
20241119,094200,4024136,983,983,983,983,6
|
|
20241119,094100,4018238,983,983,983,983,0
|
|
20241119,094000,4018238,983,983,983,983,0
|
|
20241119,093900,4018238,983,975,983,975,5
|
|
20241119,093800,4013342,984,984,984,984,0
|
|
20241119,093700,4013342,984,975,984,975,55
|
|
20241119,093600,3959672,984,984,984,984,0
|
|
20241119,093500,3959672,984,984,984,984,0
|
|
20241119,093400,3959672,984,975,984,975,3
|
|
20241119,093300,3956729,984,975,984,975,503
|
|
20241119,093200,3461864,983,983,983,983,19
|
|
20241119,093100,3443187,983,983,983,975,7
|
|
20241119,093000,3436314,982,975,982,975,532
|
|
20241119,092900,2914107,975,975,975,975,1
|
|
20241119,092800,2913132,982,982,982,982,6
|
|
20241119,092700,2907240,975,982,982,975,2
|
|
20241119,092600,2905283,984,984,984,984,1
|
|
20241119,092500,2904299,975,975,975,975,0
|
|
20241119,092400,2904299,975,984,984,975,2
|
|
20241119,092300,2902340,984,984,984,984,1
|
|
20241119,092200,2901356,985,985,985,985,0
|
|
20241119,092100,2901356,985,980,985,980,69
|
|
20241119,092000,2833726,975,980,980,975,77
|
|
20241119,091900,2758646,975,975,975,972,7
|
|
20241119,091800,2751824,972,972,975,972,100
|
|
20241119,091700,2654330,975,975,975,970,7
|
|
20241119,091600,2647510,970,980,980,970,35
|
|
20241119,091500,2613240,970,970,990,970,107
|
|
20241119,091400,2509411,990,990,991,970,8
|
|
20241119,091300,2501510,967,992,992,967,5
|
|
20241119,091200,2496650,963,961,994,960,15
|
|
20241119,091100,2481874,963,994,996,963,55
|
|
20241119,091000,2427245,961,995,995,961,53
|
|
20241119,090900,2374544,955,962,996,955,2102
|
|
20241119,090800,308598,953,953,953,953,1
|
|
20241119,090700,307645,962,962,962,962,2
|
|
20241119,090600,305721,953,953,962,953,13
|
|
20241119,090500,293242,962,962,962,962,51
|
|
20241119,090400,244180,953,953,953,953,2
|
|
20241119,090300,242274,962,952,962,952,5
|
|
20241119,090200,237504,962,962,962,962,11
|
|
20241119,090100,226922,952,952,952,952,11
|
|
20241119,090000,216450,962,962,962,962,225
|