577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,183300,3376958370,2965,2965,2965,2965,0
|
|
20241111,183200,3376958370,2965,2965,2965,2965,0
|
|
20241111,183100,3376958370,2965,2965,2965,2965,0
|
|
20241111,183000,3376958370,2965,2965,2965,2965,0
|
|
20241111,182900,3376958370,2965,2965,2965,2965,0
|
|
20241111,182800,3376958370,2965,2965,2965,2965,0
|
|
20241111,182700,3376958370,2965,2965,2965,2965,0
|
|
20241111,182600,3376958370,2965,2965,2965,2965,0
|
|
20241111,182500,3376958370,2965,2965,2965,2965,0
|
|
20241111,182400,3376958370,2965,2965,2965,2965,0
|
|
20241111,182300,3376958370,2965,2965,2965,2965,0
|
|
20241111,182200,3376958370,2965,2965,2965,2965,0
|
|
20241111,182100,3376958370,2965,2965,2965,2965,0
|
|
20241111,182000,3376958370,2965,2965,2965,2965,0
|
|
20241111,181900,3376958370,2965,2965,2965,2965,0
|
|
20241111,181800,3376958370,2965,2965,2965,2965,0
|
|
20241111,181700,3376958370,2965,2965,2965,2965,0
|
|
20241111,181600,3376958370,2965,2965,2965,2965,0
|
|
20241111,181500,3376958370,2965,2965,2965,2965,0
|
|
20241111,181400,3376958370,2965,2965,2965,2965,0
|
|
20241111,181300,3376958370,2965,2965,2965,2965,0
|
|
20241111,181200,3376958370,2965,2965,2965,2965,0
|
|
20241111,181100,3376958370,2965,2965,2965,2965,0
|
|
20241111,181000,3376958370,2965,2965,2965,2965,0
|
|
20241111,180900,3376958370,2965,2965,2965,2965,0
|
|
20241111,180800,3376958370,2965,2965,2965,2965,0
|
|
20241111,180700,3376958370,2965,2965,2965,2965,0
|
|
20241111,180600,3376958370,2965,2965,2965,2965,0
|
|
20241111,180500,3376958370,2965,2965,2965,2965,0
|
|
20241111,180400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,180300,3376958370,2965,2965,2965,2965,0
|
|
20241111,180200,3376958370,2965,2965,2965,2965,0
|
|
20241111,180100,3376958370,2965,2965,2965,2965,0
|
|
20241111,180000,3376958370,2965,2965,2965,2965,0
|
|
20241111,175900,3376958370,2965,2965,2965,2965,0
|
|
20241111,175800,3376958370,2965,2965,2965,2965,0
|
|
20241111,175700,3376958370,2965,2965,2965,2965,0
|
|
20241111,175600,3376958370,2965,2965,2965,2965,0
|
|
20241111,175500,3376958370,2965,2965,2965,2965,0
|
|
20241111,175400,3376958370,2965,2965,2965,2965,0
|
|
20241111,175300,3376958370,2965,2965,2965,2965,0
|
|
20241111,175200,3376958370,2965,2965,2965,2965,0
|
|
20241111,175100,3376958370,2965,2965,2965,2965,0
|
|
20241111,175000,3376958370,2965,2965,2965,2965,0
|
|
20241111,174900,3376958370,2965,2965,2965,2965,0
|
|
20241111,174800,3376958370,2965,2965,2965,2965,0
|
|
20241111,174700,3376958370,2965,2965,2965,2965,0
|
|
20241111,174600,3376958370,2965,2965,2965,2965,0
|
|
20241111,174500,3376958370,2965,2965,2965,2965,0
|
|
20241111,174400,3376958370,2965,2965,2965,2965,0
|
|
20241111,174300,3376958370,2965,2965,2965,2965,0
|
|
20241111,174200,3376958370,2965,2965,2965,2965,0
|
|
20241111,174100,3376958370,2965,2965,2965,2965,0
|
|
20241111,174000,3376958370,2965,2965,2965,2965,0
|
|
20241111,173900,3376958370,2965,2965,2965,2965,0
|
|
20241111,173800,3376958370,2965,2965,2965,2965,0
|
|
20241111,173700,3376958370,2965,2965,2965,2965,0
|
|
20241111,173600,3376958370,2965,2965,2965,2965,0
|
|
20241111,173500,3376958370,2965,2965,2965,2965,0
|
|
20241111,173400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,173300,3376958370,2965,2965,2965,2965,0
|
|
20241111,173200,3376958370,2965,2965,2965,2965,0
|
|
20241111,173100,3376958370,2965,2965,2965,2965,0
|
|
20241111,173000,3376958370,2965,2965,2965,2965,0
|
|
20241111,172900,3376958370,2965,2965,2965,2965,0
|
|
20241111,172800,3376958370,2965,2965,2965,2965,0
|
|
20241111,172700,3376958370,2965,2965,2965,2965,0
|
|
20241111,172600,3376958370,2965,2965,2965,2965,0
|
|
20241111,172500,3376958370,2965,2965,2965,2965,0
|
|
20241111,172400,3376958370,2965,2965,2965,2965,0
|
|
20241111,172300,3376958370,2965,2965,2965,2965,0
|
|
20241111,172200,3376958370,2965,2965,2965,2965,0
|
|
20241111,172100,3376958370,2965,2965,2965,2965,0
|
|
20241111,172000,3376958370,2965,2965,2965,2965,0
|
|
20241111,171900,3376958370,2965,2965,2965,2965,0
|
|
20241111,171800,3376958370,2965,2965,2965,2965,0
|
|
20241111,171700,3376958370,2965,2965,2965,2965,0
|
|
20241111,171600,3376958370,2965,2965,2965,2965,0
|
|
20241111,171500,3376958370,2965,2965,2965,2965,0
|
|
20241111,171400,3376958370,2965,2965,2965,2965,0
|
|
20241111,171300,3376958370,2965,2965,2965,2965,0
|
|
20241111,171200,3376958370,2965,2965,2965,2965,0
|
|
20241111,171100,3376958370,2965,2965,2965,2965,0
|
|
20241111,171000,3376958370,2965,2965,2965,2965,0
|
|
20241111,170900,3376958370,2965,2965,2965,2965,0
|
|
20241111,170800,3376958370,2965,2965,2965,2965,0
|
|
20241111,170700,3376958370,2965,2965,2965,2965,0
|
|
20241111,170600,3376958370,2965,2965,2965,2965,0
|
|
20241111,170500,3376958370,2965,2965,2965,2965,0
|
|
20241111,170400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,170300,3376958370,2965,2965,2965,2965,0
|
|
20241111,170200,3376958370,2965,2965,2965,2965,0
|
|
20241111,170100,3376958370,2965,2965,2965,2965,0
|
|
20241111,170000,3376958370,2965,2965,2965,2965,0
|
|
20241111,165900,3376958370,2965,2965,2965,2965,0
|
|
20241111,165800,3376958370,2965,2965,2965,2965,0
|
|
20241111,165700,3376958370,2965,2965,2965,2965,0
|
|
20241111,165600,3376958370,2965,2965,2965,2965,0
|
|
20241111,165500,3376958370,2965,2965,2965,2965,0
|
|
20241111,165400,3376958370,2965,2965,2965,2965,0
|
|
20241111,165300,3376958370,2965,2965,2965,2965,0
|
|
20241111,165200,3376958370,2965,2965,2965,2965,0
|
|
20241111,165100,3376958370,2965,2965,2965,2965,0
|
|
20241111,165000,3376958370,2965,2965,2965,2965,0
|
|
20241111,164900,3376958370,2965,2965,2965,2965,0
|
|
20241111,164800,3376958370,2965,2965,2965,2965,0
|
|
20241111,164700,3376958370,2965,2965,2965,2965,0
|
|
20241111,164600,3376958370,2965,2965,2965,2965,0
|
|
20241111,164500,3376958370,2965,2965,2965,2965,0
|
|
20241111,164400,3376958370,2965,2965,2965,2965,0
|
|
20241111,164300,3376958370,2965,2965,2965,2965,0
|
|
20241111,164200,3376958370,2965,2965,2965,2965,0
|
|
20241111,164100,3376958370,2965,2965,2965,2965,0
|
|
20241111,164000,3376958370,2965,2965,2965,2965,0
|
|
20241111,163900,3376958370,2965,2965,2965,2965,0
|
|
20241111,163800,3376958370,2965,2965,2965,2965,0
|
|
20241111,163700,3376958370,2965,2965,2965,2965,0
|
|
20241111,163600,3376958370,2965,2965,2965,2965,0
|
|
20241111,163500,3376958370,2965,2965,2965,2965,0
|
|
20241111,163400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,163300,3376958370,2965,2965,2965,2965,0
|
|
20241111,163200,3376958370,2965,2965,2965,2965,0
|
|
20241111,163100,3376958370,2965,2965,2965,2965,0
|
|
20241111,163000,3376958370,2965,2965,2965,2965,0
|
|
20241111,162900,3376958370,2965,2965,2965,2965,0
|
|
20241111,162800,3376958370,2965,2965,2965,2965,0
|
|
20241111,162700,3376958370,2965,2965,2965,2965,0
|
|
20241111,162600,3376958370,2965,2965,2965,2965,0
|
|
20241111,162500,3376958370,2965,2965,2965,2965,0
|
|
20241111,162400,3376958370,2965,2965,2965,2965,0
|
|
20241111,162300,3376958370,2965,2965,2965,2965,0
|
|
20241111,162200,3376958370,2965,2965,2965,2965,0
|
|
20241111,162100,3376958370,2965,2965,2965,2965,0
|
|
20241111,162000,3376958370,2965,2965,2965,2965,0
|
|
20241111,161900,3376958370,2965,2965,2965,2965,0
|
|
20241111,161800,3376958370,2965,2965,2965,2965,0
|
|
20241111,161700,3376958370,2965,2965,2965,2965,0
|
|
20241111,161600,3376958370,2965,2965,2965,2965,0
|
|
20241111,161500,3376958370,2965,2965,2965,2965,0
|
|
20241111,161400,3376958370,2965,2965,2965,2965,0
|
|
20241111,161300,3376958370,2965,2965,2965,2965,0
|
|
20241111,161200,3376958370,2965,2965,2965,2965,0
|
|
20241111,161100,3376958370,2965,2965,2965,2965,0
|
|
20241111,161000,3376958370,2965,2965,2965,2965,0
|
|
20241111,160900,3376958370,2965,2965,2965,2965,0
|
|
20241111,160800,3376958370,2965,2965,2965,2965,0
|
|
20241111,160700,3376958370,2965,2965,2965,2965,0
|
|
20241111,160600,3376958370,2965,2965,2965,2965,0
|
|
20241111,160500,3376958370,2965,2965,2965,2965,0
|
|
20241111,160400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,160300,3376958370,2965,2965,2965,2965,0
|
|
20241111,160200,3376958370,2965,2965,2965,2965,0
|
|
20241111,160100,3376958370,2965,2965,2965,2965,0
|
|
20241111,160000,3376958370,2965,2965,2965,2965,0
|
|
20241111,155900,3376958370,2965,2965,2965,2965,0
|
|
20241111,155800,3376958370,2965,2965,2965,2965,0
|
|
20241111,155700,3376958370,2965,2965,2965,2965,0
|
|
20241111,155600,3376958370,2965,2965,2965,2965,0
|
|
20241111,155500,3376958370,2965,2965,2965,2965,0
|
|
20241111,155400,3376958370,2965,2965,2965,2965,0
|
|
20241111,155300,3376958370,2965,2965,2965,2965,0
|
|
20241111,155200,3376958370,2965,2965,2965,2965,0
|
|
20241111,155100,3376958370,2965,2965,2965,2965,0
|
|
20241111,155000,3376958370,2965,2965,2965,2965,0
|
|
20241111,154900,3376958370,2965,2965,2965,2965,0
|
|
20241111,154800,3376958370,2965,2965,2965,2965,0
|
|
20241111,154700,3376958370,2965,2965,2965,2965,0
|
|
20241111,154600,3376958370,2965,2965,2965,2965,0
|
|
20241111,154500,3376958370,2965,2965,2965,2965,0
|
|
20241111,154400,3376958370,2965,2965,2965,2965,0
|
|
20241111,154300,3376958370,2965,2965,2965,2965,0
|
|
20241111,154200,3376958370,2965,2965,2965,2965,0
|
|
20241111,154100,3376958370,2965,2965,2965,2965,0
|
|
20241111,154000,3376958370,2965,2965,2965,2965,0
|
|
20241111,153900,3376958370,2965,2965,2965,2965,0
|
|
20241111,153800,3376958370,2965,2965,2965,2965,0
|
|
20241111,153700,3376958370,2965,2965,2965,2965,0
|
|
20241111,153600,3376958370,2965,2965,2965,2965,0
|
|
20241111,153500,3376958370,2965,2965,2965,2965,0
|
|
20241111,153400,3376958370,2965,2965,2965,2965,8631
|
|
20241111,153300,3376958370,2965,2965,2965,2965,0
|
|
20241111,153200,3376958370,2965,2965,2965,2965,0
|
|
20241111,153100,3376958370,2965,2965,2965,2965,0
|
|
20241111,153000,3376958370,2965,2965,2965,2965,8631
|
|
20241111,152900,3351367455,2995,2995,2995,2995,0
|
|
20241111,152800,3351367455,2995,2995,2995,2995,0
|
|
20241111,152700,3351367455,2995,2995,2995,2995,0
|
|
20241111,152600,3351367455,2995,2995,2995,2995,0
|
|
20241111,152500,3351367455,2995,2995,2995,2995,0
|
|
20241111,152400,3351367455,2995,2995,2995,2995,0
|
|
20241111,152300,3351367455,2995,2995,2995,2995,0
|
|
20241111,152200,3351367455,2995,2995,2995,2995,0
|
|
20241111,152100,3351367455,2995,2995,2995,2995,0
|
|
20241111,152000,3351367455,2995,2995,2995,2995,0
|
|
20241111,151900,3351367455,2995,2980,2995,2975,722
|
|
20241111,151800,3349209070,2995,2975,2995,2975,30
|
|
20241111,151700,3349119330,2995,2990,2995,2990,1225
|
|
20241111,151600,3345456505,2990,2990,2990,2965,8736
|
|
20241111,151500,3319483860,2990,2990,2990,2990,30
|
|
20241111,151400,3319394160,2990,2990,2990,2985,172
|
|
20241111,151300,3318879935,2990,2990,2990,2990,238
|
|
20241111,151200,3318168315,2990,2990,2990,2990,100
|
|
20241111,151100,3317869315,2990,2980,2990,2980,1623
|
|
20241111,151000,3313032765,2975,2975,2980,2975,1395
|
|
20241111,150900,3308882470,2980,2980,2980,2980,1023
|
|
20241111,150800,3305833930,2990,2990,2990,2990,0
|
|
20241111,150700,3305833930,2990,2990,2990,2990,2
|
|
20241111,150600,3305827950,2990,2990,2990,2980,965
|
|
20241111,150500,3302951875,2990,2990,2990,2985,1275
|
|
20241111,150400,3299144625,2985,2990,2990,2985,264
|
|
20241111,150300,3298355630,2990,2990,2990,2990,50
|
|
20241111,150200,3298206130,2995,2990,2995,2990,147
|
|
20241111,150100,3297766590,2995,2995,2995,2995,33
|
|
20241111,150000,3297667755,2995,2995,2995,2995,0
|
|
20241111,145900,3297667755,2995,2995,2995,2995,0
|
|
20241111,145800,3297667755,2995,2995,2995,2995,0
|
|
20241111,145700,3297667755,2995,2990,2995,2990,1992
|
|
20241111,145600,3291702965,2995,2995,2995,2995,0
|
|
20241111,145500,3291702965,2995,2995,2995,2995,5
|
|
20241111,145400,3291687990,2995,2995,2995,2990,735
|
|
20241111,145300,3289490250,2995,2995,2995,2990,807
|
|
20241111,145200,3287075710,3000,3000,3000,3000,14
|
|
20241111,145100,3287033710,2995,3000,3000,2995,19
|
|
20241111,145000,3286976740,3000,3000,3000,3000,12
|
|
20241111,144900,3286940740,2995,3000,3000,2995,214
|
|
20241111,144800,3286299740,3000,3000,3000,2995,2223
|
|
20241111,144700,3279641760,3000,3000,3000,3000,13
|
|
20241111,144600,3279602760,3000,3000,3000,3000,127
|
|
20241111,144500,3279221760,3000,3000,3000,3000,14
|
|
20241111,144400,3279179760,3000,3005,3005,2995,2348
|
|
20241111,144300,3272142270,3005,3005,3005,3005,18
|
|
20241111,144200,3272088180,3005,3005,3005,2995,2173
|
|
20241111,144100,3265569790,3000,3005,3005,3000,833
|
|
20241111,144000,3263070735,3005,3000,3005,3000,114
|
|
20241111,143900,3262728665,3000,3000,3005,3000,1092
|
|
20241111,143800,3259452625,3000,3010,3010,3000,23
|
|
20241111,143700,3259383515,3005,3005,3005,3000,319
|
|
20241111,143600,3258424985,3000,3000,3005,3000,995
|
|
20241111,143500,3255439955,2995,2995,2995,2995,567
|
|
20241111,143400,3253741790,2995,2995,2995,2995,12
|
|
20241111,143300,3253705850,2995,2990,2995,2985,8016
|
|
20241111,143200,3229706160,2980,2980,2980,2980,112
|
|
20241111,143100,3229372400,2980,2980,2980,2980,133
|
|
20241111,143000,3228976060,2980,2980,2980,2980,214
|
|
20241111,142900,3228338340,2980,2975,2980,2970,1879
|
|
20241111,142800,3222748340,2975,2975,2975,2970,1454
|
|
20241111,142700,3218423650,2980,2980,2980,2980,15
|
|
20241111,142600,3218378950,2980,2980,2980,2980,27
|
|
20241111,142500,3218298490,2975,2980,2980,2975,1109
|
|
20241111,142400,3214998650,2980,2980,2980,2975,219
|
|
20241111,142300,3214347050,2980,2980,2980,2975,485
|
|
20241111,142200,3212902040,2975,2980,2980,2975,404
|
|
20241111,142100,3211698400,2975,2975,2985,2975,844
|
|
20241111,142000,3209186900,2980,2980,2990,2980,95
|
|
20241111,141900,3208903385,2980,2980,2980,2980,21
|
|
20241111,141800,3208840805,2980,2980,2980,2980,24
|
|
20241111,141700,3208769285,2980,2985,2985,2970,1512
|
|
20241111,141600,3204278010,2985,2985,2985,2980,117
|
|
20241111,141500,3203929280,2980,2985,2990,2980,1539
|
|
20241111,141400,3199342985,2985,2995,2995,2980,49
|
|
20241111,141300,3199196510,2980,2980,2980,2980,487
|
|
20241111,141200,3197745250,2980,2980,2980,2975,621
|
|
20241111,141100,3195897170,2975,2970,2975,2970,1324
|
|
20241111,141000,3191962825,2970,2965,2970,2965,157
|
|
20241111,140900,3191497250,2965,2965,2970,2955,2553
|
|
20241111,140800,3183926570,2970,2975,2975,2970,403
|
|
20241111,140700,3182729650,2970,2970,2970,2965,1125
|
|
20241111,140600,3179390885,2970,2970,2970,2970,220
|
|
20241111,140500,3178737485,2970,2970,2975,2970,1220
|
|
20241111,140400,3175114030,2970,2970,2970,2970,715
|
|
20241111,140300,3172990480,2970,2975,2975,2970,436
|
|
20241111,140200,3171695520,2975,2970,2975,2970,170
|
|
20241111,140100,3171190550,2970,2970,2970,2955,702
|
|
20241111,140000,3169115380,2975,2975,2980,2955,8506
|
|
20241111,135900,3143934595,2980,2985,2985,2965,13624
|
|
20241111,135800,3103494925,2985,2985,2990,2985,1817
|
|
20241111,135700,3098071175,2985,2985,2990,2985,17
|
|
20241111,135600,3098020410,2985,2990,2990,2985,1094
|
|
20241111,135500,3094754815,2990,2990,2995,2990,19
|
|
20241111,135400,3094697985,2990,2990,2995,2990,22
|
|
20241111,135300,3094632180,2995,2995,2995,2990,17
|
|
20241111,135200,3094581325,2990,2990,2995,2990,26
|
|
20241111,135100,3094503525,2990,2995,2995,2985,112
|
|
20241111,135000,3094169080,2990,2995,2995,2990,15
|
|
20241111,134900,3094124180,2990,2990,2995,2990,43
|
|
20241111,134800,3093995600,2990,2990,2995,2990,20
|
|
20241111,134700,3093935795,2990,2990,2995,2990,14
|
|
20241111,134600,3093893930,2995,2990,2995,2990,115
|
|
20241111,134500,3093549575,2990,2985,3005,2980,1121
|
|
20241111,134400,3090196095,2985,2985,2985,2985,321
|
|
20241111,134300,3089237910,2985,2980,2985,2980,10778
|
|
20241111,134200,3057119450,2980,2980,2980,2980,13
|
|
20241111,134100,3057080710,2980,2970,2980,2970,962
|
|
20241111,134000,3054221520,2970,2970,2970,2960,2306
|
|
20241111,133900,3047388155,2975,2980,2980,2970,1573
|
|
20241111,133800,3042716180,2975,2975,2980,2970,1573
|
|
20241111,133700,3038042330,2980,2985,2985,2970,5538
|
|
20241111,133600,3021565185,2985,2985,2985,2985,14
|
|
20241111,133500,3021523395,2985,2980,2990,2980,16
|
|
20241111,133400,3021475635,2985,2980,2990,2975,12129
|
|
20241111,133300,2985330270,2980,2985,2990,2980,8042
|
|
20241111,133200,2961364090,2990,2985,2990,2980,7049
|
|
20241111,133100,2940325890,2990,2990,2990,2990,55
|
|
20241111,133000,2940161440,2990,2990,2990,2985,686
|
|
20241111,132900,2938111055,2990,2995,2995,2990,2046
|
|
20241111,132800,2931992220,2995,3000,3005,2995,1441
|
|
20241111,132700,2927673625,3000,3000,3000,3000,0
|
|
20241111,132600,2927673625,3000,3000,3000,3000,176
|
|
20241111,132500,2927145625,3005,3005,3005,3005,0
|
|
20241111,132400,2927145625,3005,2995,3005,2995,1034
|
|
20241111,132300,2924048785,3005,3005,3005,3005,0
|
|
20241111,132200,2924048785,3005,3000,3005,2995,17
|
|
20241111,132100,2923997825,3000,3000,3000,3000,17
|
|
20241111,132000,2923946825,3000,3000,3000,3000,102
|
|
20241111,131900,2923640825,3000,2995,3000,2995,50
|
|
20241111,131800,2923490925,2995,3000,3000,2995,429
|
|
20241111,131700,2922205135,3000,3005,3005,3000,5
|
|
20241111,131600,2922190125,3000,3005,3005,3000,1985
|
|
20241111,131500,2916235020,3000,3000,3005,3000,757
|
|
20241111,131400,2913964015,3000,3000,3000,3000,2
|
|
20241111,131300,2913958015,3005,3005,3005,3005,0
|
|
20241111,131200,2913958015,3005,3000,3005,3000,368
|
|
20241111,131100,2912854010,3000,2995,3000,2995,2
|
|
20241111,131000,2912848015,3000,3005,3005,3000,357
|
|
20241111,130900,2911777010,3000,3000,3000,3000,405
|
|
20241111,130800,2910562010,2995,2995,3000,2995,82
|
|
20241111,130700,2910316170,2995,2995,2995,2995,500
|
|
20241111,130600,2908818670,3000,2995,3000,2995,3723
|
|
20241111,130500,2897668095,3000,3000,3000,3000,1531
|
|
20241111,130400,2893075095,3005,3000,3005,3000,43
|
|
20241111,130300,2892946085,3005,3005,3005,3005,52
|
|
20241111,130200,2892789825,3000,3005,3005,3000,402
|
|
20241111,130100,2891583475,3015,3005,3015,3005,214
|
|
20241111,130000,2890940395,3015,3015,3015,3015,0
|
|
20241111,125900,2890940395,3015,3015,3015,3015,2
|
|
20241111,125800,2890934365,3015,3015,3015,3015,0
|
|
20241111,125700,2890934365,3015,3015,3015,3015,300
|
|
20241111,125600,2890029865,3015,3015,3015,3015,32
|
|
20241111,125500,2889933385,3015,3000,3015,3000,17
|
|
20241111,125400,2889882370,3015,3015,3015,3015,0
|
|
20241111,125300,2889882370,3015,3015,3015,2995,5301
|
|
20241111,125200,2873953925,3015,3020,3025,3015,2535
|
|
20241111,125100,2866306310,3020,3020,3025,3020,2046
|
|
20241111,125000,2860127385,3035,3035,3035,3035,1
|
|
20241111,124900,2860124350,3035,3035,3035,3035,0
|
|
20241111,124800,2860124350,3035,3035,3035,3035,0
|
|
20241111,124700,2860124350,3035,3035,3035,3020,38
|
|
20241111,124600,2860009560,3025,3025,3025,3025,0
|
|
20241111,124500,2860009560,3025,3025,3025,3025,0
|
|
20241111,124400,2860009560,3025,3030,3030,3025,2001
|
|
20241111,124300,2853956530,3045,3030,3045,3030,1006
|
|
20241111,124200,2850908335,3030,3015,3060,3015,16257
|
|
20241111,124100,2801318900,3040,3010,3040,3010,1983
|
|
20241111,124000,2795305285,3010,3020,3035,3010,8155
|
|
20241111,123900,2770607010,3020,3020,3020,3020,1002
|
|
20241111,123800,2767580970,3020,3020,3020,3020,2
|
|
20241111,123700,2767574930,3015,3015,3015,3015,2
|
|
20241111,123600,2767568900,3020,3020,3020,3020,89
|
|
20241111,123500,2767300120,3020,3020,3020,3020,1
|
|
20241111,123400,2767297100,3010,3010,3010,3010,46
|
|
20241111,123300,2767158640,3020,3020,3020,3020,0
|
|
20241111,123200,2767158640,3020,3020,3020,3020,331
|
|
20241111,123100,2766159020,3020,3020,3020,3005,59
|
|
20241111,123000,2765980970,3020,3005,3020,3005,7
|
|
20241111,122900,2765959920,3020,3015,3020,3000,5611
|
|
20241111,122800,2749026190,3015,3005,3020,3005,2827
|
|
20241111,122700,2740500935,3005,3010,3010,3000,1837
|
|
20241111,122600,2734985635,3005,3000,3020,3000,535
|
|
20241111,122500,2733372495,3020,3000,3020,3000,2801
|
|
20241111,122400,2724969475,3020,3000,3020,3000,5
|
|
20241111,122300,2724954395,3000,3000,3000,3000,8
|
|
20241111,122200,2724930395,3000,3010,3020,3000,3401
|
|
20241111,122100,2714670000,3010,3010,3010,3000,23
|
|
20241111,122000,2714600970,3000,3000,3015,3000,2120
|
|
20241111,121900,2708240955,3005,3005,3005,3005,514
|
|
20241111,121800,2706696385,3020,3020,3020,3020,0
|
|
20241111,121700,2706696385,3020,3020,3020,3020,0
|
|
20241111,121600,2706696385,3020,3020,3020,3020,1
|
|
20241111,121500,2706693365,3005,3005,3005,3005,0
|
|
20241111,121400,2706693365,3005,3005,3005,3005,646
|
|
20241111,121300,2704752135,3005,3005,3005,3005,138
|
|
20241111,121200,2704337445,3020,3005,3020,3005,31
|
|
20241111,121100,2704244275,3000,3025,3025,3000,15052
|
|
20241111,121000,2659086695,3000,3000,3025,3000,519
|
|
20241111,120900,2657529670,3005,3025,3030,3005,12639
|
|
20241111,120800,2619528525,3025,3010,3025,3010,19
|
|
20241111,120700,2619471320,3030,3020,3030,3010,1397
|
|
20241111,120600,2615264230,3020,3020,3020,3020,43
|
|
20241111,120500,2615134370,3020,3010,3020,3010,1118
|
|
20241111,120400,2611768190,3020,3020,3020,3010,2131
|
|
20241111,120300,2605343860,3015,3020,3020,3015,3646
|
|
20241111,120200,2594345115,3030,3030,3030,3030,0
|
|
20241111,120100,2594345115,3030,3030,3030,3030,0
|
|
20241111,120000,2594345115,3030,3030,3030,3030,0
|
|
20241111,115900,2594345115,3030,3030,3030,3030,106
|
|
20241111,115800,2594023935,3030,3030,3030,3030,100
|
|
20241111,115700,2593720935,3025,3015,3025,3015,1537
|
|
20241111,115600,2589085510,3015,3015,3015,3015,0
|
|
20241111,115500,2589085510,3015,3025,3025,3015,1460
|
|
20241111,115400,2584677580,3025,3025,3025,3025,200
|
|
20241111,115300,2584072580,3015,3015,3015,3015,316
|
|
20241111,115200,2583119840,3015,3015,3015,3015,283
|
|
20241111,115100,2582266595,3015,3015,3020,3015,801
|
|
20241111,115000,2579849055,3015,3015,3020,3015,5043
|
|
20241111,114900,2564644350,3010,3010,3010,3010,1797
|
|
20241111,114800,2559235380,3010,3015,3015,3010,399
|
|
20241111,114700,2558032485,3015,3015,3015,3015,402
|
|
20241111,114600,2556820455,3020,3020,3020,3020,414
|
|
20241111,114500,2555570175,3020,3020,3020,3020,261
|
|
20241111,114400,2554781955,3025,3025,3025,3025,0
|
|
20241111,114300,2554781955,3025,3025,3025,3025,1
|
|
20241111,114200,2554778930,3015,3015,3015,3015,0
|
|
20241111,114100,2554778930,3015,3015,3015,3015,18
|
|
20241111,114000,2554724660,3020,3020,3020,3020,676
|
|
20241111,113900,2552683140,3030,3030,3030,3030,0
|
|
20241111,113800,2552683140,3030,3030,3030,3030,0
|
|
20241111,113700,2552683140,3030,3030,3030,3030,176
|
|
20241111,113600,2552149860,3030,3030,3030,3030,0
|
|
20241111,113500,2552149860,3030,3030,3030,3030,57
|
|
20241111,113400,2551977150,3030,3030,3030,3030,0
|
|
20241111,113300,2551977150,3030,3030,3030,3015,138
|
|
20241111,113200,2551559700,3030,3030,3030,3030,0
|
|
20241111,113100,2551559700,3030,3015,3030,3015,102
|
|
20241111,113000,2551252140,3015,3015,3015,3015,540
|
|
20241111,112900,2549624040,3015,3015,3015,3015,46
|
|
20241111,112800,2549485350,3030,3030,3030,3030,605
|
|
20241111,112700,2547652200,3030,3030,3030,3030,0
|
|
20241111,112600,2547652200,3030,3030,3030,3030,1
|
|
20241111,112500,2547649170,3010,3035,3035,3010,9709
|
|
20241111,112400,2518327015,3035,3035,3035,3035,46
|
|
20241111,112300,2518187405,3045,3045,3045,3045,0
|
|
20241111,112200,2518187405,3045,3045,3045,3045,0
|
|
20241111,112100,2518187405,3045,3045,3045,3045,46
|
|
20241111,112000,2518047335,3045,3030,3045,3030,24
|
|
20241111,111900,2517974515,3050,3050,3050,3050,0
|
|
20241111,111800,2517974515,3050,3035,3050,3035,3800
|
|
20241111,111700,2506404875,3035,3035,3035,3035,50
|
|
20241111,111600,2506253125,3035,3035,3035,3035,191
|
|
20241111,111500,2505673440,3035,3035,3035,3035,368
|
|
20241111,111400,2504556560,3035,3030,3035,3020,936
|
|
20241111,111300,2501717500,3030,3030,3030,3030,2701
|
|
20241111,111200,2493533470,3020,3020,3020,3020,36
|
|
20241111,111100,2493424750,3025,3020,3025,3020,5149
|
|
20241111,111000,2477873610,3020,3020,3020,3020,5
|
|
20241111,110900,2477858510,3025,3025,3025,3025,96
|
|
20241111,110800,2477568110,3025,3020,3025,3015,1158
|
|
20241111,110700,2474076480,3020,3025,3025,3020,151
|
|
20241111,110600,2473620455,3025,3025,3025,3025,0
|
|
20241111,110500,2473620455,3025,3020,3025,3015,26
|
|
20241111,110400,2473542000,3025,3025,3025,3025,9
|
|
20241111,110300,2473514775,3030,3025,3030,3015,316
|
|
20241111,110200,2472560110,3030,3030,3030,3030,101
|
|
20241111,110100,2472254080,3030,3025,3030,3025,99
|
|
20241111,110000,2471954120,3010,3010,3025,3010,4242
|
|
20241111,105900,2459135890,3010,3010,3020,3010,418
|
|
20241111,105800,2457877700,3010,3020,3020,3010,1409
|
|
20241111,105700,2453624520,3020,3015,3020,3010,1304
|
|
20241111,105600,2449697325,3025,3025,3025,3025,1
|
|
20241111,105500,2449694300,3020,3020,3020,3020,86
|
|
20241111,105400,2449434580,3025,3025,3025,3025,500
|
|
20241111,105300,2447922080,3025,3025,3025,3025,0
|
|
20241111,105200,2447922080,3025,3015,3025,3015,1835
|
|
20241111,105100,2442377205,3015,3015,3015,3015,335
|
|
20241111,105000,2441367180,3015,3020,3020,3015,1439
|
|
20241111,104900,2437028480,3025,3020,3025,3020,2
|
|
20241111,104800,2437022435,3015,3015,3015,3015,50
|
|
20241111,104700,2436871685,3025,3025,3025,3025,0
|
|
20241111,104600,2436871685,3025,3025,3025,3025,662
|
|
20241111,104500,2434869135,3025,3025,3025,3025,51
|
|
20241111,104400,2434714860,3025,3025,3025,3025,100
|
|
20241111,104300,2434412360,3025,3015,3025,3015,962
|
|
20241111,104200,2431511920,3025,3020,3025,3015,51
|
|
20241111,104100,2431358090,3025,3025,3025,3025,10
|
|
20241111,104000,2431327840,3025,3025,3025,3025,1
|
|
20241111,103900,2431324815,3025,3025,3025,3025,1018
|
|
20241111,103800,2428245365,3025,3020,3025,3020,1981
|
|
20241111,103700,2422262740,3020,3020,3020,3020,100
|
|
20241111,103600,2421960740,3020,3020,3020,3020,0
|
|
20241111,103500,2421960740,3020,3020,3020,3020,150
|
|
20241111,103400,2421507740,3010,3010,3010,3010,0
|
|
20241111,103300,2421507740,3010,3010,3010,3010,1576
|
|
20241111,103200,2416763980,3010,3010,3010,3010,1
|
|
20241111,103100,2416760970,3000,3000,3010,3000,628
|
|
20241111,103000,2414876950,3010,3010,3010,3000,1474
|
|
20241111,102900,2410440780,3015,3015,3015,3015,1131
|
|
20241111,102800,2407030815,3020,3020,3020,3015,1093
|
|
20241111,102700,2403730875,3025,3030,3030,3025,2487
|
|
20241111,102600,2396206100,3025,3025,3035,3025,6236
|
|
20241111,102500,2377316400,3025,3020,3025,3020,186
|
|
20241111,102400,2376754100,3020,3020,3020,3020,598
|
|
20241111,102300,2374948140,3025,3025,3025,3025,2812
|
|
20241111,102200,2366441840,3015,3025,3025,3015,321
|
|
20241111,102100,2365472355,3020,3020,3020,3020,2334
|
|
20241111,102000,2358423675,3020,3020,3020,3010,1392
|
|
20241111,101900,2354223485,3010,3010,3020,3010,2361
|
|
20241111,101800,2347107630,3010,3015,3015,3010,1056
|
|
20241111,101700,2343929060,3000,3015,3015,3000,1595
|
|
20241111,101600,2339143985,3010,3000,3010,3000,1282
|
|
20241111,101500,2335292895,3010,3010,3010,3000,688
|
|
20241111,101400,2333228655,3000,2995,3005,2995,7564
|
|
20241111,101300,2310520830,2990,2985,2990,2980,5300
|
|
20241111,101200,2294693550,2985,2980,2990,2980,4992
|
|
20241111,101100,2279815780,2985,2990,2995,2985,2884
|
|
20241111,101000,2271206425,2995,2985,3000,2985,5082
|
|
20241111,100900,2256031115,2990,2985,2990,2985,6014
|
|
20241111,100800,2238054580,2990,3000,3000,2985,2155
|
|
20241111,100700,2231608985,3000,2995,3000,2990,2088
|
|
20241111,100600,2225365535,3000,2990,3005,2990,4043
|
|
20241111,100500,2213242380,2990,3000,3010,2990,6496
|
|
20241111,100400,2193773605,3000,2980,3005,2980,5162
|
|
20241111,100300,2178332120,2980,2975,2990,2970,6510
|
|
20241111,100200,2158941765,2975,3000,3005,2970,35560
|
|
20241111,100100,2052670445,3000,3005,3015,3000,10469
|
|
20241111,100000,2021239210,3015,3030,3030,3005,27954
|
|
20241111,095900,1937042875,3025,3030,3030,3025,719
|
|
20241111,095800,1934866560,3030,3030,3030,3030,1484
|
|
20241111,095700,1930370040,3030,3035,3035,3030,348
|
|
20241111,095600,1929315595,3030,3035,3035,3030,217
|
|
20241111,095500,1928658030,3035,3045,3045,3035,1528
|
|
20241111,095400,1924015545,3035,3040,3045,3035,875
|
|
20241111,095300,1921354645,3040,3040,3040,3040,3
|
|
20241111,095200,1921345525,3045,3045,3045,3040,3706
|
|
20241111,095100,1910075215,3045,3035,3045,3035,265
|
|
20241111,095000,1909270555,3045,3035,3045,3035,4213
|
|
20241111,094900,1896472010,3040,3050,3050,3040,10697
|
|
20241111,094800,1863933405,3055,3055,3055,3050,2056
|
|
20241111,094700,1857658605,3055,3050,3055,3050,1428
|
|
20241111,094600,1853297075,3050,3055,3055,3045,2227
|
|
20241111,094500,1846503460,3055,3055,3055,3055,503
|
|
20241111,094400,1844966795,3055,3070,3070,3050,3802
|
|
20241111,094300,1833363800,3060,3055,3070,3055,2648
|
|
20241111,094200,1825243185,3070,3055,3070,3050,1204
|
|
20241111,094100,1821567250,3075,3055,3085,3055,15360
|
|
20241111,094000,1774358250,3040,3050,3055,3040,3470
|
|
20241111,093900,1763796565,3050,3060,3065,3050,2995
|
|
20241111,093800,1754653280,3060,3055,3065,3055,13268
|
|
20241111,093700,1714054980,3050,3055,3055,3040,3450
|
|
20241111,093600,1703533300,3055,3055,3055,3055,1041
|
|
20241111,093500,1700353045,3055,3050,3055,3050,2672
|
|
20241111,093400,1692197375,3050,3050,3055,3040,2415
|
|
20241111,093300,1684844735,3050,3040,3050,3040,1980
|
|
20241111,093200,1678808160,3040,3040,3040,3040,2224
|
|
20241111,093100,1672047200,3040,3035,3040,3035,880
|
|
20241111,093000,1669372270,3035,3030,3035,3030,502
|
|
20241111,092900,1667850735,3030,3050,3050,3030,2929
|
|
20241111,092800,1658948895,3050,3045,3050,3040,6309
|
|
20241111,092700,1639756880,3045,3045,3055,3045,14125
|
|
20241111,092600,1596721925,3045,3035,3045,3030,3408
|
|
20241111,092500,1586362690,3035,3020,3035,3015,3544
|
|
20241111,092400,1575653400,3025,3005,3025,3005,2509
|
|
20241111,092300,1568089980,3005,2995,3010,2995,6359
|
|
20241111,092200,1549026905,3010,3020,3020,2995,50246
|
|
20241111,092100,1398071955,3020,3040,3040,3020,13907
|
|
20241111,092000,1355954285,3040,3045,3050,3040,1193
|
|
20241111,091900,1352326090,3045,3045,3045,3040,2324
|
|
20241111,091800,1345255180,3040,3040,3040,3035,9970
|
|
20241111,091700,1314951500,3050,3035,3050,3030,4252
|
|
20241111,091600,1302052465,3050,3060,3065,3035,6524
|
|
20241111,091500,1282216995,3060,3040,3060,3035,6201
|
|
20241111,091400,1263337215,3040,3050,3050,3040,10365
|
|
20241111,091300,1231786310,3055,3060,3060,3050,124
|
|
20241111,091200,1231407005,3060,3060,3065,3055,10464
|
|
20241111,091100,1199437180,3060,3060,3070,3045,15481
|
|
20241111,091000,1152194820,3060,3050,3070,3050,9726
|
|
20241111,090900,1122423610,3055,3055,3065,3040,25382
|
|
20241111,090800,1044989325,3060,3075,3075,3055,15622
|
|
20241111,090700,997143145,3075,3075,3075,3045,29610
|
|
20241111,090600,906590735,3075,3100,3105,3060,52877
|
|
20241111,090500,744106710,3105,3080,3135,3080,136192
|
|
20241111,090400,319740530,3075,3090,3090,3065,6198
|
|
20241111,090300,300618905,3070,3065,3090,3065,4563
|
|
20241111,090200,286573775,3060,3105,3115,3060,29549
|
|
20241111,090100,195080530,3105,3050,3115,3045,34694
|
|
20241111,090000,87925760,3050,3055,3070,3045,28690
|