606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,190200,1317496470,3015,3015,3015,3015,0
|
|
20241111,190100,1317496470,3015,3015,3015,3015,0
|
|
20241111,190000,1317496470,3015,3015,3015,3015,0
|
|
20241111,185900,1317496470,3015,3015,3015,3015,0
|
|
20241111,185800,1317496470,3015,3015,3015,3015,0
|
|
20241111,185700,1317496470,3015,3015,3015,3015,0
|
|
20241111,185600,1317496470,3015,3015,3015,3015,0
|
|
20241111,185500,1317496470,3015,3015,3015,3015,0
|
|
20241111,185400,1317496470,3015,3015,3015,3015,0
|
|
20241111,185300,1317496470,3015,3015,3015,3015,0
|
|
20241111,185200,1317496470,3015,3015,3015,3015,0
|
|
20241111,185100,1317496470,3015,3015,3015,3015,0
|
|
20241111,185000,1317496470,3015,3015,3015,3015,0
|
|
20241111,184900,1317496470,3015,3015,3015,3015,0
|
|
20241111,184800,1317496470,3015,3015,3015,3015,0
|
|
20241111,184700,1317496470,3015,3015,3015,3015,0
|
|
20241111,184600,1317496470,3015,3015,3015,3015,0
|
|
20241111,184500,1317496470,3015,3015,3015,3015,0
|
|
20241111,184400,1317496470,3015,3015,3015,3015,0
|
|
20241111,184300,1317496470,3015,3015,3015,3015,0
|
|
20241111,184200,1317496470,3015,3015,3015,3015,0
|
|
20241111,184100,1317496470,3015,3015,3015,3015,0
|
|
20241111,184000,1317496470,3015,3015,3015,3015,0
|
|
20241111,183900,1317496470,3015,3015,3015,3015,0
|
|
20241111,183800,1317496470,3015,3015,3015,3015,0
|
|
20241111,183700,1317496470,3015,3015,3015,3015,0
|
|
20241111,183600,1317496470,3015,3015,3015,3015,0
|
|
20241111,183500,1317496470,3015,3015,3015,3015,0
|
|
20241111,183400,1317496470,3015,3015,3015,3015,0
|
|
20241111,183300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,183200,1317496470,3015,3015,3015,3015,0
|
|
20241111,183100,1317496470,3015,3015,3015,3015,0
|
|
20241111,183000,1317496470,3015,3015,3015,3015,0
|
|
20241111,182900,1317496470,3015,3015,3015,3015,0
|
|
20241111,182800,1317496470,3015,3015,3015,3015,0
|
|
20241111,182700,1317496470,3015,3015,3015,3015,0
|
|
20241111,182600,1317496470,3015,3015,3015,3015,0
|
|
20241111,182500,1317496470,3015,3015,3015,3015,0
|
|
20241111,182400,1317496470,3015,3015,3015,3015,0
|
|
20241111,182300,1317496470,3015,3015,3015,3015,0
|
|
20241111,182200,1317496470,3015,3015,3015,3015,0
|
|
20241111,182100,1317496470,3015,3015,3015,3015,0
|
|
20241111,182000,1317496470,3015,3015,3015,3015,0
|
|
20241111,181900,1317496470,3015,3015,3015,3015,0
|
|
20241111,181800,1317496470,3015,3015,3015,3015,0
|
|
20241111,181700,1317496470,3015,3015,3015,3015,0
|
|
20241111,181600,1317496470,3015,3015,3015,3015,0
|
|
20241111,181500,1317496470,3015,3015,3015,3015,0
|
|
20241111,181400,1317496470,3015,3015,3015,3015,0
|
|
20241111,181300,1317496470,3015,3015,3015,3015,0
|
|
20241111,181200,1317496470,3015,3015,3015,3015,0
|
|
20241111,181100,1317496470,3015,3015,3015,3015,0
|
|
20241111,181000,1317496470,3015,3015,3015,3015,0
|
|
20241111,180900,1317496470,3015,3015,3015,3015,0
|
|
20241111,180800,1317496470,3015,3015,3015,3015,0
|
|
20241111,180700,1317496470,3015,3015,3015,3015,0
|
|
20241111,180600,1317496470,3015,3015,3015,3015,0
|
|
20241111,180500,1317496470,3015,3015,3015,3015,0
|
|
20241111,180400,1317496470,3015,3015,3015,3015,0
|
|
20241111,180300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,180200,1317496470,3015,3015,3015,3015,0
|
|
20241111,180100,1317496470,3015,3015,3015,3015,0
|
|
20241111,180000,1317496470,3015,3015,3015,3015,0
|
|
20241111,175900,1317496470,3015,3015,3015,3015,0
|
|
20241111,175800,1317496470,3015,3015,3015,3015,0
|
|
20241111,175700,1317496470,3015,3015,3015,3015,0
|
|
20241111,175600,1317496470,3015,3015,3015,3015,0
|
|
20241111,175500,1317496470,3015,3015,3015,3015,0
|
|
20241111,175400,1317496470,3015,3015,3015,3015,0
|
|
20241111,175300,1317496470,3015,3015,3015,3015,0
|
|
20241111,175200,1317496470,3015,3015,3015,3015,0
|
|
20241111,175100,1317496470,3015,3015,3015,3015,0
|
|
20241111,175000,1317496470,3015,3015,3015,3015,0
|
|
20241111,174900,1317496470,3015,3015,3015,3015,0
|
|
20241111,174800,1317496470,3015,3015,3015,3015,0
|
|
20241111,174700,1317496470,3015,3015,3015,3015,0
|
|
20241111,174600,1317496470,3015,3015,3015,3015,0
|
|
20241111,174500,1317496470,3015,3015,3015,3015,0
|
|
20241111,174400,1317496470,3015,3015,3015,3015,0
|
|
20241111,174300,1317496470,3015,3015,3015,3015,0
|
|
20241111,174200,1317496470,3015,3015,3015,3015,0
|
|
20241111,174100,1317496470,3015,3015,3015,3015,0
|
|
20241111,174000,1317496470,3015,3015,3015,3015,0
|
|
20241111,173900,1317496470,3015,3015,3015,3015,0
|
|
20241111,173800,1317496470,3015,3015,3015,3015,0
|
|
20241111,173700,1317496470,3015,3015,3015,3015,0
|
|
20241111,173600,1317496470,3015,3015,3015,3015,0
|
|
20241111,173500,1317496470,3015,3015,3015,3015,0
|
|
20241111,173400,1317496470,3015,3015,3015,3015,0
|
|
20241111,173300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,173200,1317496470,3015,3015,3015,3015,0
|
|
20241111,173100,1317496470,3015,3015,3015,3015,0
|
|
20241111,173000,1317496470,3015,3015,3015,3015,0
|
|
20241111,172900,1317496470,3015,3015,3015,3015,0
|
|
20241111,172800,1317496470,3015,3015,3015,3015,0
|
|
20241111,172700,1317496470,3015,3015,3015,3015,0
|
|
20241111,172600,1317496470,3015,3015,3015,3015,0
|
|
20241111,172500,1317496470,3015,3015,3015,3015,0
|
|
20241111,172400,1317496470,3015,3015,3015,3015,0
|
|
20241111,172300,1317496470,3015,3015,3015,3015,0
|
|
20241111,172200,1317496470,3015,3015,3015,3015,0
|
|
20241111,172100,1317496470,3015,3015,3015,3015,0
|
|
20241111,172000,1317496470,3015,3015,3015,3015,0
|
|
20241111,171900,1317496470,3015,3015,3015,3015,0
|
|
20241111,171800,1317496470,3015,3015,3015,3015,0
|
|
20241111,171700,1317496470,3015,3015,3015,3015,0
|
|
20241111,171600,1317496470,3015,3015,3015,3015,0
|
|
20241111,171500,1317496470,3015,3015,3015,3015,0
|
|
20241111,171400,1317496470,3015,3015,3015,3015,0
|
|
20241111,171300,1317496470,3015,3015,3015,3015,0
|
|
20241111,171200,1317496470,3015,3015,3015,3015,0
|
|
20241111,171100,1317496470,3015,3015,3015,3015,0
|
|
20241111,171000,1317496470,3015,3015,3015,3015,0
|
|
20241111,170900,1317496470,3015,3015,3015,3015,0
|
|
20241111,170800,1317496470,3015,3015,3015,3015,0
|
|
20241111,170700,1317496470,3015,3015,3015,3015,0
|
|
20241111,170600,1317496470,3015,3015,3015,3015,0
|
|
20241111,170500,1317496470,3015,3015,3015,3015,0
|
|
20241111,170400,1317496470,3015,3015,3015,3015,0
|
|
20241111,170300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,170200,1317496470,3015,3015,3015,3015,0
|
|
20241111,170100,1317496470,3015,3015,3015,3015,0
|
|
20241111,170000,1317496470,3015,3015,3015,3015,0
|
|
20241111,165900,1317496470,3015,3015,3015,3015,0
|
|
20241111,165800,1317496470,3015,3015,3015,3015,0
|
|
20241111,165700,1317496470,3015,3015,3015,3015,0
|
|
20241111,165600,1317496470,3015,3015,3015,3015,0
|
|
20241111,165500,1317496470,3015,3015,3015,3015,0
|
|
20241111,165400,1317496470,3015,3015,3015,3015,0
|
|
20241111,165300,1317496470,3015,3015,3015,3015,0
|
|
20241111,165200,1317496470,3015,3015,3015,3015,0
|
|
20241111,165100,1317496470,3015,3015,3015,3015,0
|
|
20241111,165000,1317496470,3015,3015,3015,3015,0
|
|
20241111,164900,1317496470,3015,3015,3015,3015,0
|
|
20241111,164800,1317496470,3015,3015,3015,3015,0
|
|
20241111,164700,1317496470,3015,3015,3015,3015,0
|
|
20241111,164600,1317496470,3015,3015,3015,3015,0
|
|
20241111,164500,1317496470,3015,3015,3015,3015,0
|
|
20241111,164400,1317496470,3015,3015,3015,3015,0
|
|
20241111,164300,1317496470,3015,3015,3015,3015,0
|
|
20241111,164200,1317496470,3015,3015,3015,3015,0
|
|
20241111,164100,1317496470,3015,3015,3015,3015,0
|
|
20241111,164000,1317496470,3015,3015,3015,3015,0
|
|
20241111,163900,1317496470,3015,3015,3015,3015,0
|
|
20241111,163800,1317496470,3015,3015,3015,3015,0
|
|
20241111,163700,1317496470,3015,3015,3015,3015,0
|
|
20241111,163600,1317496470,3015,3015,3015,3015,0
|
|
20241111,163500,1317496470,3015,3015,3015,3015,0
|
|
20241111,163400,1317496470,3015,3015,3015,3015,0
|
|
20241111,163300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,163200,1317496470,3015,3015,3015,3015,0
|
|
20241111,163100,1317496470,3015,3015,3015,3015,0
|
|
20241111,163000,1317496470,3015,3015,3015,3015,0
|
|
20241111,162900,1317496470,3015,3015,3015,3015,0
|
|
20241111,162800,1317496470,3015,3015,3015,3015,0
|
|
20241111,162700,1317496470,3015,3015,3015,3015,0
|
|
20241111,162600,1317496470,3015,3015,3015,3015,0
|
|
20241111,162500,1317496470,3015,3015,3015,3015,0
|
|
20241111,162400,1317496470,3015,3015,3015,3015,0
|
|
20241111,162300,1317496470,3015,3015,3015,3015,0
|
|
20241111,162200,1317496470,3015,3015,3015,3015,0
|
|
20241111,162100,1317496470,3015,3015,3015,3015,0
|
|
20241111,162000,1317496470,3015,3015,3015,3015,0
|
|
20241111,161900,1317496470,3015,3015,3015,3015,0
|
|
20241111,161800,1317496470,3015,3015,3015,3015,0
|
|
20241111,161700,1317496470,3015,3015,3015,3015,0
|
|
20241111,161600,1317496470,3015,3015,3015,3015,0
|
|
20241111,161500,1317496470,3015,3015,3015,3015,0
|
|
20241111,161400,1317496470,3015,3015,3015,3015,0
|
|
20241111,161300,1317496470,3015,3015,3015,3015,0
|
|
20241111,161200,1317496470,3015,3015,3015,3015,0
|
|
20241111,161100,1317496470,3015,3015,3015,3015,0
|
|
20241111,161000,1317496470,3015,3015,3015,3015,0
|
|
20241111,160900,1317496470,3015,3015,3015,3015,0
|
|
20241111,160800,1317496470,3015,3015,3015,3015,0
|
|
20241111,160700,1317496470,3015,3015,3015,3015,0
|
|
20241111,160600,1317496470,3015,3015,3015,3015,0
|
|
20241111,160500,1317496470,3015,3015,3015,3015,0
|
|
20241111,160400,1317496470,3015,3015,3015,3015,0
|
|
20241111,160300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,160200,1317496470,3015,3015,3015,3015,0
|
|
20241111,160100,1317496470,3015,3015,3015,3015,0
|
|
20241111,160000,1317496470,3015,3015,3015,3015,0
|
|
20241111,155900,1317496470,3015,3015,3015,3015,0
|
|
20241111,155800,1317496470,3015,3015,3015,3015,0
|
|
20241111,155700,1317496470,3015,3015,3015,3015,0
|
|
20241111,155600,1317496470,3015,3015,3015,3015,0
|
|
20241111,155500,1317496470,3015,3015,3015,3015,0
|
|
20241111,155400,1317496470,3015,3015,3015,3015,0
|
|
20241111,155300,1317496470,3015,3015,3015,3015,0
|
|
20241111,155200,1317496470,3015,3015,3015,3015,0
|
|
20241111,155100,1317496470,3015,3015,3015,3015,0
|
|
20241111,155000,1317496470,3015,3015,3015,3015,0
|
|
20241111,154900,1317496470,3015,3015,3015,3015,0
|
|
20241111,154800,1317496470,3015,3015,3015,3015,0
|
|
20241111,154700,1317496470,3015,3015,3015,3015,0
|
|
20241111,154600,1317496470,3015,3015,3015,3015,0
|
|
20241111,154500,1317496470,3015,3015,3015,3015,0
|
|
20241111,154400,1317496470,3015,3015,3015,3015,0
|
|
20241111,154300,1317496470,3015,3015,3015,3015,0
|
|
20241111,154200,1317496470,3015,3015,3015,3015,0
|
|
20241111,154100,1317496470,3015,3015,3015,3015,0
|
|
20241111,154000,1317496470,3015,3015,3015,3015,0
|
|
20241111,153900,1317496470,3015,3015,3015,3015,0
|
|
20241111,153800,1317496470,3015,3015,3015,3015,0
|
|
20241111,153700,1317496470,3015,3015,3015,3015,0
|
|
20241111,153600,1317496470,3015,3015,3015,3015,0
|
|
20241111,153500,1317496470,3015,3015,3015,3015,0
|
|
20241111,153400,1317496470,3015,3015,3015,3015,0
|
|
20241111,153300,1317496470,3015,3015,3015,3015,3909
|
|
20241111,153200,1317496470,3015,3015,3015,3015,0
|
|
20241111,153100,1317496470,3015,3015,3015,3015,0
|
|
20241111,153000,1317496470,3015,3015,3015,3015,3909
|
|
20241111,152900,1305710835,3025,3025,3025,3025,0
|
|
20241111,152800,1305710835,3025,3025,3025,3025,0
|
|
20241111,152700,1305710835,3025,3025,3025,3025,0
|
|
20241111,152600,1305710835,3025,3025,3025,3025,0
|
|
20241111,152500,1305710835,3025,3025,3025,3025,0
|
|
20241111,152400,1305710835,3025,3025,3025,3025,0
|
|
20241111,152300,1305710835,3025,3025,3025,3025,0
|
|
20241111,152200,1305710835,3025,3025,3025,3025,0
|
|
20241111,152100,1305710835,3025,3025,3025,3025,0
|
|
20241111,152000,1305710835,3025,3025,3025,3025,0
|
|
20241111,151900,1305710835,3025,3025,3025,3020,5958
|
|
20241111,151800,1287716150,3025,3025,3025,3025,54
|
|
20241111,151700,1287552800,3025,3030,3030,3025,150
|
|
20241111,151600,1287098550,3030,3025,3030,3020,342
|
|
20241111,151500,1286064300,3025,3025,3025,3025,23
|
|
20241111,151400,1285994725,3025,3025,3025,3025,500
|
|
20241111,151300,1284482225,3025,3025,3025,3020,1302
|
|
20241111,151200,1280548375,3020,3020,3020,3020,0
|
|
20241111,151100,1280548375,3020,3020,3020,3020,1000
|
|
20241111,151000,1277528375,3020,3025,3025,3020,500
|
|
20241111,150900,1276017865,3030,3025,3030,3025,1769
|
|
20241111,150800,1270666150,3025,3025,3025,3025,1000
|
|
20241111,150700,1267641150,3020,3020,3020,3020,655
|
|
20241111,150600,1265663050,3025,3025,3025,3025,1
|
|
20241111,150500,1265660025,3020,3050,3050,3020,4162
|
|
20241111,150400,1253079655,3050,3050,3050,3050,0
|
|
20241111,150300,1253079655,3050,3050,3050,3050,5
|
|
20241111,150200,1253064405,3025,3030,3030,3025,1099
|
|
20241111,150100,1249738905,3050,3050,3050,3050,0
|
|
20241111,150000,1249738905,3050,3050,3050,3050,1
|
|
20241111,145900,1249735855,3050,3050,3050,3050,966
|
|
20241111,145800,1246789555,3050,3045,3050,3045,1746
|
|
20241111,145700,1241464690,3020,3040,3050,3020,6005
|
|
20241111,145600,1223193365,3040,3040,3040,3040,0
|
|
20241111,145500,1223193365,3040,3030,3040,3030,200
|
|
20241111,145400,1222586365,3030,3030,3030,3030,0
|
|
20241111,145300,1222586365,3030,3015,3030,3015,639
|
|
20241111,145200,1220657695,3030,3030,3030,3020,380
|
|
20241111,145100,1219509495,3030,3030,3030,3030,0
|
|
20241111,145000,1219509495,3030,3030,3030,3030,3000
|
|
20241111,144900,1210419495,3030,3045,3050,3030,929
|
|
20241111,144800,1207604450,3050,3050,3050,3050,0
|
|
20241111,144700,1207604450,3050,3050,3050,3050,0
|
|
20241111,144600,1207604450,3050,3050,3050,3050,0
|
|
20241111,144500,1207604450,3050,3050,3050,3050,0
|
|
20241111,144400,1207604450,3050,3045,3050,3040,1034
|
|
20241111,144300,1204455420,3050,3050,3050,3050,4560
|
|
20241111,144200,1190547420,3050,3045,3050,3045,1063
|
|
20241111,144100,1187309590,3050,3050,3050,3050,570
|
|
20241111,144000,1185571090,3045,3045,3045,3045,36
|
|
20241111,143900,1185461470,3040,3035,3040,3030,6080
|
|
20241111,143800,1166989170,3040,3040,3040,3040,300
|
|
20241111,143700,1166077170,3035,3040,3040,3035,503
|
|
20241111,143600,1164550550,3040,3040,3040,3040,600
|
|
20241111,143500,1162726550,3040,3030,3040,3020,1209
|
|
20241111,143400,1159059275,3020,3020,3020,3020,381
|
|
20241111,143300,1157908655,3020,3020,3020,3020,0
|
|
20241111,143200,1157908655,3020,3020,3020,3020,0
|
|
20241111,143100,1157908655,3020,3020,3020,3020,1
|
|
20241111,143000,1157905635,3015,3015,3015,3015,0
|
|
20241111,142900,1157905635,3015,3000,3015,3000,962
|
|
20241111,142800,1155005535,3000,3000,3000,3000,100
|
|
20241111,142700,1154705535,3000,3000,3000,3000,50
|
|
20241111,142600,1154555535,3000,3000,3000,3000,0
|
|
20241111,142500,1154555535,3000,3000,3000,3000,0
|
|
20241111,142400,1154555535,3000,3000,3000,3000,0
|
|
20241111,142300,1154555535,3000,3000,3000,3000,0
|
|
20241111,142200,1154555535,3000,3015,3015,3000,619
|
|
20241111,142100,1152698415,3015,3015,3015,3015,7
|
|
20241111,142000,1152677310,3015,3015,3015,3015,58
|
|
20241111,141900,1152502440,3015,3015,3015,3015,1
|
|
20241111,141800,1152499425,3000,3000,3005,3000,227
|
|
20241111,141700,1151818420,3000,3000,3000,3000,31
|
|
20241111,141600,1151725420,3000,3000,3000,3000,2805
|
|
20241111,141500,1143310420,2995,3000,3000,2995,1465
|
|
20241111,141400,1138922705,3000,3000,3000,3000,732
|
|
20241111,141300,1136726705,3000,3000,3000,3000,5
|
|
20241111,141200,1136711705,3000,3010,3010,3000,420
|
|
20241111,141100,1135451635,3010,3010,3010,3010,7
|
|
20241111,141000,1135430565,3010,3010,3010,3010,371
|
|
20241111,140900,1134313855,3000,3000,3000,3000,0
|
|
20241111,140800,1134313855,3000,3000,3000,3000,45
|
|
20241111,140700,1134178855,3000,3005,3005,3000,140
|
|
20241111,140600,1133758340,3000,3000,3000,3000,7
|
|
20241111,140500,1133737340,3000,3000,3000,3000,100
|
|
20241111,140400,1133437340,2995,2995,2995,2995,0
|
|
20241111,140300,1133437340,2995,2995,2995,2995,0
|
|
20241111,140200,1133437340,2995,2995,2995,2995,0
|
|
20241111,140100,1133437340,2995,2995,2995,2995,4
|
|
20241111,140000,1133425360,2990,3000,3000,2990,5267
|
|
20241111,135900,1117636095,3000,3020,3020,3000,23
|
|
20241111,135800,1117566655,3000,3000,3000,3000,111
|
|
20241111,135700,1117233655,3005,3020,3040,3005,17422
|
|
20241111,135600,1064619325,3020,3025,3025,3020,610
|
|
20241111,135500,1062775560,3030,3030,3030,3030,0
|
|
20241111,135400,1062775560,3030,3030,3030,3030,24
|
|
20241111,135300,1062702840,3040,3040,3040,3040,1
|
|
20241111,135200,1062699800,3030,3030,3030,3030,0
|
|
20241111,135100,1062699800,3030,3030,3030,3030,100
|
|
20241111,135000,1062396800,3035,3035,3035,3035,100
|
|
20241111,134900,1062093300,3030,3030,3030,3030,4
|
|
20241111,134800,1062081180,3045,3045,3045,3045,0
|
|
20241111,134700,1062081180,3045,3045,3045,3045,0
|
|
20241111,134600,1062081180,3045,3045,3045,3045,100
|
|
20241111,134500,1061776680,3030,3045,3045,3030,209
|
|
20241111,134400,1061142700,3045,3045,3045,3045,0
|
|
20241111,134300,1061142700,3045,3045,3045,3045,0
|
|
20241111,134200,1061142700,3045,3045,3045,3045,1266
|
|
20241111,134100,1057287730,3045,3045,3045,3045,303
|
|
20241111,134000,1056365095,3045,3045,3050,3045,1795
|
|
20241111,133900,1050899295,3045,3045,3045,3045,53
|
|
20241111,133800,1050737910,3035,3035,3035,3035,0
|
|
20241111,133700,1050737910,3035,3035,3035,3035,0
|
|
20241111,133600,1050737910,3035,3035,3035,3035,224
|
|
20241111,133500,1050058070,3035,3035,3035,3035,0
|
|
20241111,133400,1050058070,3035,3035,3035,3035,347
|
|
20241111,133300,1049004925,3035,3035,3035,3035,94
|
|
20241111,133200,1048719635,3035,3040,3040,3035,264
|
|
20241111,133100,1047918380,3045,3045,3045,3045,1
|
|
20241111,133000,1047915335,3035,3035,3035,3035,10
|
|
20241111,132900,1047884985,3045,3045,3045,3045,0
|
|
20241111,132800,1047884985,3045,3045,3045,3045,0
|
|
20241111,132700,1047884985,3045,3050,3050,3040,473
|
|
20241111,132600,1046443565,3055,3050,3055,3050,542
|
|
20241111,132500,1044788355,3040,3040,3040,3040,0
|
|
20241111,132400,1044788355,3040,3040,3040,3040,4557
|
|
20241111,132300,1030935075,3035,3035,3035,3035,3
|
|
20241111,132200,1030925970,3030,3030,3030,3015,532
|
|
20241111,132100,1029316260,3030,3030,3030,3030,0
|
|
20241111,132000,1029316260,3030,3030,3030,3030,204
|
|
20241111,131900,1028698140,3035,3015,3035,3015,3285
|
|
20241111,131800,1018781050,2995,3000,3005,2995,1427
|
|
20241111,131700,1014499575,3005,3015,3015,3005,5315
|
|
20241111,131600,998510905,3015,3010,3015,3010,113
|
|
20241111,131500,998170760,3015,3010,3015,3010,192
|
|
20241111,131400,997592030,3010,3010,3010,3010,0
|
|
20241111,131300,997592030,3010,3010,3010,3010,0
|
|
20241111,131200,997592030,3010,3010,3010,3010,0
|
|
20241111,131100,997592030,3010,3010,3010,3010,1
|
|
20241111,131000,997589020,3010,3010,3010,3010,0
|
|
20241111,130900,997589020,3010,3010,3010,3010,0
|
|
20241111,130800,997589020,3010,3010,3010,3010,0
|
|
20241111,130700,997589020,3010,3010,3010,3010,1600
|
|
20241111,130600,992773020,3010,3010,3010,3010,0
|
|
20241111,130500,992773020,3010,3010,3010,3010,7
|
|
20241111,130400,992751950,3010,3010,3010,3010,0
|
|
20241111,130300,992751950,3010,3010,3010,3010,0
|
|
20241111,130200,992751950,3010,3010,3010,3010,0
|
|
20241111,130100,992751950,3010,3025,3025,3010,2005
|
|
20241111,130000,986686900,3025,3025,3025,3025,0
|
|
20241111,125900,986686900,3025,3025,3025,3025,1
|
|
20241111,125800,986683875,3025,3025,3025,3025,10
|
|
20241111,125700,986653625,3025,3025,3025,3025,8
|
|
20241111,125600,986629425,3025,3025,3025,3025,1
|
|
20241111,125500,986626400,3010,3010,3010,3010,59
|
|
20241111,125400,986448810,3010,3005,3010,3005,772
|
|
20241111,125300,984126165,3000,3000,3000,3000,6
|
|
20241111,125200,984108165,3000,3000,3000,3000,694
|
|
20241111,125100,982026165,3000,3000,3000,3000,0
|
|
20241111,125000,982026165,3000,2990,3000,2990,211
|
|
20241111,124900,981394265,2990,2990,2990,2990,0
|
|
20241111,124800,981394265,2990,2990,2990,2990,310
|
|
20241111,124700,980467365,2990,2995,2995,2990,108
|
|
20241111,124600,980144440,2995,2995,2995,2995,0
|
|
20241111,124500,980144440,2995,2995,2995,2995,0
|
|
20241111,124400,980144440,2995,2995,2995,2995,805
|
|
20241111,124300,977733465,2995,2995,2995,2995,0
|
|
20241111,124200,977733465,2995,2995,2995,2995,0
|
|
20241111,124100,977733465,2995,2995,2995,2995,1
|
|
20241111,124000,977730470,2985,2995,2995,2985,2
|
|
20241111,123900,977724490,2985,2985,2985,2985,0
|
|
20241111,123800,977724490,2985,2985,2985,2985,0
|
|
20241111,123700,977724490,2985,2990,2990,2985,1945
|
|
20241111,123600,971913785,3000,3000,3000,3000,0
|
|
20241111,123500,971913785,3000,3000,3000,3000,11
|
|
20241111,123400,971880785,3000,2990,3000,2990,28
|
|
20241111,123300,971797055,3000,2990,3000,2990,5
|
|
20241111,123200,971782090,2985,2980,2985,2980,6
|
|
20241111,123100,971764185,2980,2980,2980,2980,184
|
|
20241111,123000,971215865,2985,2995,2995,2985,204
|
|
20241111,122900,970606905,2995,2995,2995,2995,386
|
|
20241111,122800,969450835,2980,2980,2980,2980,0
|
|
20241111,122700,969450835,2980,2980,2980,2980,0
|
|
20241111,122600,969450835,2980,2980,2980,2980,0
|
|
20241111,122500,969450835,2980,2980,2980,2980,0
|
|
20241111,122400,969450835,2980,3000,3000,2980,368
|
|
20241111,122300,968351435,3000,3000,3000,3000,0
|
|
20241111,122200,968351435,3000,3000,3000,3000,0
|
|
20241111,122100,968351435,3000,2990,3000,2990,549
|
|
20241111,122000,966709915,2980,2980,2980,2980,0
|
|
20241111,121900,966709915,2980,2980,2980,2980,786
|
|
20241111,121800,964367635,2980,2980,2980,2980,546
|
|
20241111,121700,962740555,2980,2980,2980,2980,300
|
|
20241111,121600,961846555,2980,2980,2980,2980,0
|
|
20241111,121500,961846555,2980,2980,2980,2980,500
|
|
20241111,121400,960356555,2985,2985,2985,2985,67
|
|
20241111,121300,960156560,2980,2980,2980,2980,670
|
|
20241111,121200,958159960,2980,2980,2980,2980,2
|
|
20241111,121100,958154000,2975,2975,2975,2975,0
|
|
20241111,121000,958154000,2975,2975,2975,2975,0
|
|
20241111,120900,958154000,2975,2975,2975,2975,160
|
|
20241111,120800,957678000,2975,2975,2975,2975,879
|
|
20241111,120700,955062975,2975,2980,2980,2975,1292
|
|
20241111,120600,951212825,2990,2990,2990,2990,131
|
|
20241111,120500,950821135,2985,2985,2985,2985,3
|
|
20241111,120400,950812180,2990,2990,2990,2990,0
|
|
20241111,120300,950812180,2990,2990,2990,2990,0
|
|
20241111,120200,950812180,2990,2990,2990,2990,700
|
|
20241111,120100,948719180,2990,2990,2990,2990,100
|
|
20241111,120000,948420180,2980,2980,2980,2980,0
|
|
20241111,115900,948420180,2980,2980,2980,2980,1307
|
|
20241111,115800,944525320,2980,2980,2980,2980,80
|
|
20241111,115700,944286920,2980,2980,2980,2980,0
|
|
20241111,115600,944286920,2980,2980,2980,2980,0
|
|
20241111,115500,944286920,2980,2980,2980,2980,0
|
|
20241111,115400,944286920,2980,2985,2985,2980,3254
|
|
20241111,115300,934589890,2975,2995,2995,2975,1666
|
|
20241111,115200,929612955,2980,2980,2980,2980,483
|
|
20241111,115100,928173615,2980,2980,2980,2980,1942
|
|
20241111,115000,922386455,2985,2985,2985,2985,9
|
|
20241111,114900,922359590,3000,3000,3000,3000,0
|
|
20241111,114800,922359590,3000,3000,3000,3000,0
|
|
20241111,114700,922359590,3000,3000,3000,3000,100
|
|
20241111,114600,922059590,3000,3000,3000,3000,100
|
|
20241111,114500,921759590,3000,3000,3000,3000,200
|
|
20241111,114400,921159590,2985,2990,2990,2985,1266
|
|
20241111,114300,917378080,3005,3005,3005,3005,0
|
|
20241111,114200,917378080,3005,3005,3005,3005,0
|
|
20241111,114100,917378080,3005,3005,3005,3005,0
|
|
20241111,114000,917378080,3005,3005,3005,3005,0
|
|
20241111,113900,917378080,3005,3005,3005,3005,0
|
|
20241111,113800,917378080,3005,3005,3005,3005,0
|
|
20241111,113700,917378080,3005,3005,3005,3005,1000
|
|
20241111,113600,914373080,3005,3005,3005,3005,0
|
|
20241111,113500,914373080,3005,3005,3005,2990,919
|
|
20241111,113400,911620565,3015,3015,3015,3015,100
|
|
20241111,113300,911319065,3005,3005,3005,3005,50
|
|
20241111,113200,911168815,3005,3005,3005,3005,50
|
|
20241111,113100,911018565,3015,3005,3015,3005,190
|
|
20241111,113000,910446615,3005,3000,3005,3000,1409
|
|
20241111,112900,906219610,3005,3005,3005,3005,1
|
|
20241111,112800,906216605,3000,3000,3000,3000,100
|
|
20241111,112700,905916605,3000,3000,3000,3000,300
|
|
20241111,112600,905016605,3000,3005,3005,3000,5584
|
|
20241111,112500,888264550,3005,3005,3005,3005,10
|
|
20241111,112400,888234500,3005,3005,3005,3005,10
|
|
20241111,112300,888204450,3005,3005,3005,3005,1
|
|
20241111,112200,888201445,3010,3010,3010,3005,2350
|
|
20241111,112100,881130120,3010,3010,3010,3010,2
|
|
20241111,112000,881124100,3005,3015,3015,3005,644
|
|
20241111,111900,879184175,3015,3020,3020,3015,2800
|
|
20241111,111800,870730675,3035,3035,3035,3035,0
|
|
20241111,111700,870730675,3035,3035,3035,3035,151
|
|
20241111,111600,870272390,3020,3020,3020,3020,0
|
|
20241111,111500,870272390,3020,3020,3020,3020,146
|
|
20241111,111400,869831470,3030,3030,3030,3030,350
|
|
20241111,111300,868770970,3020,3020,3020,3020,15
|
|
20241111,111200,868725670,3020,3030,3030,3020,230
|
|
20241111,111100,868030090,3035,3035,3035,3035,5
|
|
20241111,111000,868014915,3020,3020,3020,3020,332
|
|
20241111,110900,867012275,3020,3020,3020,3020,0
|
|
20241111,110800,867012275,3020,3020,3020,3020,0
|
|
20241111,110700,867012275,3020,3020,3020,3020,36
|
|
20241111,110600,866903555,3040,3040,3040,3040,5
|
|
20241111,110500,866888355,3040,3040,3040,3040,0
|
|
20241111,110400,866888355,3040,3040,3040,3040,0
|
|
20241111,110300,866888355,3040,3040,3040,3040,10
|
|
20241111,110200,866857955,3020,3020,3020,3020,0
|
|
20241111,110100,866857955,3020,3020,3020,3020,1500
|
|
20241111,110000,862327955,3020,3020,3020,3020,120
|
|
20241111,105900,861965555,3030,3030,3030,3030,400
|
|
20241111,105800,860753555,3030,3025,3030,3025,4546
|
|
20241111,105700,846995430,3020,3020,3020,3020,646
|
|
20241111,105600,845044510,3020,3020,3020,3020,0
|
|
20241111,105500,845044510,3020,3020,3020,3020,0
|
|
20241111,105400,845044510,3020,3020,3025,3020,1601
|
|
20241111,105300,840206010,3025,3025,3025,3025,0
|
|
20241111,105200,840206010,3025,3025,3025,3025,0
|
|
20241111,105100,840206010,3025,3020,3025,3020,661
|
|
20241111,105000,838209780,3020,3020,3020,3020,1
|
|
20241111,104900,838206760,3000,3000,3000,3000,35
|
|
20241111,104800,838101760,3000,3000,3000,3000,113
|
|
20241111,104700,837762760,3020,3005,3020,3000,4001
|
|
20241111,104600,825749740,3000,3000,3010,3000,6205
|
|
20241111,104500,807118785,3000,3000,3000,3000,1499
|
|
20241111,104400,802621785,3010,3010,3010,2990,115
|
|
20241111,104300,802275735,3000,3015,3015,3000,2650
|
|
20241111,104200,794320235,3005,3020,3020,3000,6480
|
|
20241111,104100,774868795,3020,3020,3020,3020,730
|
|
20241111,104000,772664195,3000,3015,3020,3000,6802
|
|
20241111,103900,752201210,3015,2980,3015,2980,5272
|
|
20241111,103800,736339410,3005,2995,3010,2980,1534
|
|
20241111,103700,731740735,3020,3030,3035,2980,55425
|
|
20241111,103600,565948755,3030,3035,3045,3000,16801
|
|
20241111,103500,515219470,3035,3040,3040,3000,11072
|
|
20241111,103400,481899000,3060,3050,3060,3000,13459
|
|
20241111,103300,441278130,3065,3065,3065,3065,0
|
|
20241111,103200,441278130,3065,3065,3065,3065,17
|
|
20241111,103100,441226025,3060,3040,3060,3040,986
|
|
20241111,103000,438209025,3040,3040,3040,3040,0
|
|
20241111,102900,438209025,3040,3055,3055,3040,6323
|
|
20241111,102800,418965260,3060,3060,3060,3060,450
|
|
20241111,102700,417588260,3065,3065,3065,3065,0
|
|
20241111,102600,417588260,3065,3070,3075,3065,507
|
|
20241111,102500,416033765,3075,3070,3075,3070,67
|
|
20241111,102400,415827840,3080,3070,3080,3070,1158
|
|
20241111,102300,412272460,3070,3070,3070,3070,0
|
|
20241111,102200,412272460,3070,3070,3070,3070,39
|
|
20241111,102100,412152730,3070,3070,3070,3070,5
|
|
20241111,102000,412137380,3080,3080,3080,3080,16
|
|
20241111,101900,412088100,3085,3085,3085,3085,0
|
|
20241111,101800,412088100,3085,3085,3085,3085,0
|
|
20241111,101700,412088100,3085,3085,3085,3085,0
|
|
20241111,101600,412088100,3085,3085,3085,3085,0
|
|
20241111,101500,412088100,3085,3085,3085,3085,0
|
|
20241111,101400,412088100,3085,3085,3085,3085,0
|
|
20241111,101300,412088100,3085,3085,3085,3085,301
|
|
20241111,101200,411159515,3085,3085,3085,3085,2
|
|
20241111,101100,411153345,3090,3090,3090,3090,0
|
|
20241111,101000,411153345,3090,3090,3090,3090,0
|
|
20241111,100900,411153345,3090,3090,3090,3090,0
|
|
20241111,100800,411153345,3090,3090,3090,3090,20
|
|
20241111,100700,411091545,3090,3070,3095,3065,308
|
|
20241111,100600,410141290,3060,3060,3060,3060,0
|
|
20241111,100500,410141290,3060,3060,3060,3060,1
|
|
20241111,100400,410138230,3060,3060,3060,3060,1
|
|
20241111,100300,410135170,3070,3070,3070,3070,0
|
|
20241111,100200,410135170,3070,3070,3070,3070,0
|
|
20241111,100100,410135170,3070,3070,3070,3060,2067
|
|
20241111,100000,403806695,3095,3095,3095,3095,801
|
|
20241111,095900,401327600,3095,3090,3095,3090,90
|
|
20241111,095800,401049150,3090,3085,3095,3085,3976
|
|
20241111,095700,388753485,3075,3085,3090,3075,278
|
|
20241111,095600,387897240,3090,3090,3090,3090,137
|
|
20241111,095500,387473910,3075,3070,3085,3070,1932
|
|
20241111,095400,381524455,3065,3065,3065,3065,60
|
|
20241111,095300,381340555,3065,3070,3070,3065,92
|
|
20241111,095200,381058525,3070,3070,3070,3070,0
|
|
20241111,095100,381058525,3070,3065,3070,3065,501
|
|
20241111,095000,379520860,3050,3050,3050,3050,12
|
|
20241111,094900,379484260,3065,3065,3065,3065,0
|
|
20241111,094800,379484260,3065,3065,3065,3065,314
|
|
20241111,094700,378521850,3065,3065,3065,3065,0
|
|
20241111,094600,378521850,3065,3070,3070,3025,3902
|
|
20241111,094500,366631050,3065,3065,3065,3065,92
|
|
20241111,094400,366349070,3100,3100,3100,3100,27
|
|
20241111,094300,366265370,3065,3065,3065,3065,10
|
|
20241111,094200,366234720,3055,3100,3115,3055,13433
|
|
20241111,094100,324592465,3100,3100,3100,3100,11
|
|
20241111,094000,324558365,3100,3100,3100,3100,510
|
|
20241111,093900,322977365,3115,3115,3125,3100,1681
|
|
20241111,093800,317746220,3115,3105,3115,3105,4000
|
|
20241111,093700,305288725,3100,3075,3100,3065,15303
|
|
20241111,093600,257905560,3075,3090,3090,3075,147
|
|
20241111,093500,257453040,3095,3095,3095,3090,1100
|
|
20241111,093400,254048590,3095,3065,3095,3065,3226
|
|
20241111,093300,244086765,3065,3060,3065,3060,160
|
|
20241111,093200,243596665,3065,3020,3065,3005,10913
|
|
20241111,093100,210351150,3040,3015,3040,3015,1488
|
|
20241111,093000,205840930,3045,3045,3050,3005,1973
|
|
20241111,092900,199871610,3000,3030,3030,3000,10000
|
|
20241111,092800,169715320,3050,3050,3050,3050,10
|
|
20241111,092700,169684820,3050,3035,3055,3035,253
|
|
20241111,092600,168914615,3035,3045,3045,3035,79
|
|
20241111,092500,168674425,3045,3050,3050,3045,505
|
|
20241111,092400,167135200,3050,3050,3050,3050,559
|
|
20241111,092300,165430250,3055,3060,3060,3055,520
|
|
20241111,092200,163839900,3065,3065,3085,3065,1764
|
|
20241111,092100,158433160,3065,3065,3065,3065,2067
|
|
20241111,092000,152097805,3065,3075,3090,3065,2124
|
|
20241111,091900,145578180,3090,3075,3090,3075,308
|
|
20241111,091800,144631005,3065,3095,3095,3065,1927
|
|
20241111,091700,138692150,3095,3095,3095,3065,2429
|
|
20241111,091600,131175085,3095,3080,3095,3080,1837
|
|
20241111,091500,125495285,3080,3075,3080,3075,254
|
|
20241111,091400,124713110,3055,3055,3060,3055,1921
|
|
20241111,091300,118843640,3095,3050,3095,3035,911
|
|
20241111,091200,116041290,3025,3050,3050,3025,136
|
|
20241111,091100,115627765,3050,3050,3050,3050,3
|
|
20241111,091000,115618615,3025,3025,3035,3025,511
|
|
20241111,090900,114071930,3020,3025,3025,3020,3604
|
|
20241111,090800,103170730,3025,3050,3050,3025,151
|
|
20241111,090700,102711455,3025,3025,3050,3025,647
|
|
20241111,090600,100754080,3025,3060,3060,3020,911
|
|
20241111,090500,97997250,3060,3085,3085,3060,1420
|
|
20241111,090400,93627750,3085,3100,3115,3085,7148
|
|
20241111,090300,71452675,3095,3075,3100,3065,5928
|
|
20241111,090200,53144345,3060,3050,3060,3050,554
|
|
20241111,090100,51450900,3010,3020,3045,2990,5148
|
|
20241111,090000,35850915,3050,2950,3050,2950,11881
|