606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,190300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,190200,1215028165,3135,3135,3135,3135,0
|
|
20241118,190100,1215028165,3135,3135,3135,3135,0
|
|
20241118,190000,1215028165,3135,3135,3135,3135,0
|
|
20241118,185900,1215028165,3135,3135,3135,3135,0
|
|
20241118,185800,1215028165,3135,3135,3135,3135,0
|
|
20241118,185700,1215028165,3135,3135,3135,3135,0
|
|
20241118,185600,1215028165,3135,3135,3135,3135,0
|
|
20241118,185500,1215028165,3135,3135,3135,3135,0
|
|
20241118,185400,1215028165,3135,3135,3135,3135,0
|
|
20241118,185300,1215028165,3135,3135,3135,3135,0
|
|
20241118,185200,1215028165,3135,3135,3135,3135,0
|
|
20241118,185100,1215028165,3135,3135,3135,3135,0
|
|
20241118,185000,1215028165,3135,3135,3135,3135,0
|
|
20241118,184900,1215028165,3135,3135,3135,3135,0
|
|
20241118,184800,1215028165,3135,3135,3135,3135,0
|
|
20241118,184700,1215028165,3135,3135,3135,3135,0
|
|
20241118,184600,1215028165,3135,3135,3135,3135,0
|
|
20241118,184500,1215028165,3135,3135,3135,3135,0
|
|
20241118,184400,1215028165,3135,3135,3135,3135,0
|
|
20241118,184300,1215028165,3135,3135,3135,3135,0
|
|
20241118,184200,1215028165,3135,3135,3135,3135,0
|
|
20241118,184100,1215028165,3135,3135,3135,3135,0
|
|
20241118,184000,1215028165,3135,3135,3135,3135,0
|
|
20241118,183900,1215028165,3135,3135,3135,3135,0
|
|
20241118,183800,1215028165,3135,3135,3135,3135,0
|
|
20241118,183700,1215028165,3135,3135,3135,3135,0
|
|
20241118,183600,1215028165,3135,3135,3135,3135,0
|
|
20241118,183500,1215028165,3135,3135,3135,3135,0
|
|
20241118,183400,1215028165,3135,3135,3135,3135,0
|
|
20241118,183300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,183200,1215028165,3135,3135,3135,3135,0
|
|
20241118,183100,1215028165,3135,3135,3135,3135,0
|
|
20241118,183000,1215028165,3135,3135,3135,3135,0
|
|
20241118,182900,1215028165,3135,3135,3135,3135,0
|
|
20241118,182800,1215028165,3135,3135,3135,3135,0
|
|
20241118,182700,1215028165,3135,3135,3135,3135,0
|
|
20241118,182600,1215028165,3135,3135,3135,3135,0
|
|
20241118,182500,1215028165,3135,3135,3135,3135,0
|
|
20241118,182400,1215028165,3135,3135,3135,3135,0
|
|
20241118,182300,1215028165,3135,3135,3135,3135,0
|
|
20241118,182200,1215028165,3135,3135,3135,3135,0
|
|
20241118,182100,1215028165,3135,3135,3135,3135,0
|
|
20241118,182000,1215028165,3135,3135,3135,3135,0
|
|
20241118,181900,1215028165,3135,3135,3135,3135,0
|
|
20241118,181800,1215028165,3135,3135,3135,3135,0
|
|
20241118,181700,1215028165,3135,3135,3135,3135,0
|
|
20241118,181600,1215028165,3135,3135,3135,3135,0
|
|
20241118,181500,1215028165,3135,3135,3135,3135,0
|
|
20241118,181400,1215028165,3135,3135,3135,3135,0
|
|
20241118,181300,1215028165,3135,3135,3135,3135,0
|
|
20241118,181200,1215028165,3135,3135,3135,3135,0
|
|
20241118,181100,1215028165,3135,3135,3135,3135,0
|
|
20241118,181000,1215028165,3135,3135,3135,3135,0
|
|
20241118,180900,1215028165,3135,3135,3135,3135,0
|
|
20241118,180800,1215028165,3135,3135,3135,3135,0
|
|
20241118,180700,1215028165,3135,3135,3135,3135,0
|
|
20241118,180600,1215028165,3135,3135,3135,3135,0
|
|
20241118,180500,1215028165,3135,3135,3135,3135,0
|
|
20241118,180400,1215028165,3135,3135,3135,3135,0
|
|
20241118,180300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,180200,1215028165,3135,3135,3135,3135,0
|
|
20241118,180100,1215028165,3135,3135,3135,3135,0
|
|
20241118,180000,1215028165,3135,3135,3135,3135,0
|
|
20241118,175900,1215028165,3135,3135,3135,3135,0
|
|
20241118,175800,1215028165,3135,3135,3135,3135,0
|
|
20241118,175700,1215028165,3135,3135,3135,3135,0
|
|
20241118,175600,1215028165,3135,3135,3135,3135,0
|
|
20241118,175500,1215028165,3135,3135,3135,3135,0
|
|
20241118,175400,1215028165,3135,3135,3135,3135,0
|
|
20241118,175300,1215028165,3135,3135,3135,3135,0
|
|
20241118,175200,1215028165,3135,3135,3135,3135,0
|
|
20241118,175100,1215028165,3135,3135,3135,3135,0
|
|
20241118,175000,1215028165,3135,3135,3135,3135,0
|
|
20241118,174900,1215028165,3135,3135,3135,3135,0
|
|
20241118,174800,1215028165,3135,3135,3135,3135,0
|
|
20241118,174700,1215028165,3135,3135,3135,3135,0
|
|
20241118,174600,1215028165,3135,3135,3135,3135,0
|
|
20241118,174500,1215028165,3135,3135,3135,3135,0
|
|
20241118,174400,1215028165,3135,3135,3135,3135,0
|
|
20241118,174300,1215028165,3135,3135,3135,3135,0
|
|
20241118,174200,1215028165,3135,3135,3135,3135,0
|
|
20241118,174100,1215028165,3135,3135,3135,3135,0
|
|
20241118,174000,1215028165,3135,3135,3135,3135,0
|
|
20241118,173900,1215028165,3135,3135,3135,3135,0
|
|
20241118,173800,1215028165,3135,3135,3135,3135,0
|
|
20241118,173700,1215028165,3135,3135,3135,3135,0
|
|
20241118,173600,1215028165,3135,3135,3135,3135,0
|
|
20241118,173500,1215028165,3135,3135,3135,3135,0
|
|
20241118,173400,1215028165,3135,3135,3135,3135,0
|
|
20241118,173300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,173200,1215028165,3135,3135,3135,3135,0
|
|
20241118,173100,1215028165,3135,3135,3135,3135,0
|
|
20241118,173000,1215028165,3135,3135,3135,3135,0
|
|
20241118,172900,1215028165,3135,3135,3135,3135,0
|
|
20241118,172800,1215028165,3135,3135,3135,3135,0
|
|
20241118,172700,1215028165,3135,3135,3135,3135,0
|
|
20241118,172600,1215028165,3135,3135,3135,3135,0
|
|
20241118,172500,1215028165,3135,3135,3135,3135,0
|
|
20241118,172400,1215028165,3135,3135,3135,3135,0
|
|
20241118,172300,1215028165,3135,3135,3135,3135,0
|
|
20241118,172200,1215028165,3135,3135,3135,3135,0
|
|
20241118,172100,1215028165,3135,3135,3135,3135,0
|
|
20241118,172000,1215028165,3135,3135,3135,3135,0
|
|
20241118,171900,1215028165,3135,3135,3135,3135,0
|
|
20241118,171800,1215028165,3135,3135,3135,3135,0
|
|
20241118,171700,1215028165,3135,3135,3135,3135,0
|
|
20241118,171600,1215028165,3135,3135,3135,3135,0
|
|
20241118,171500,1215028165,3135,3135,3135,3135,0
|
|
20241118,171400,1215028165,3135,3135,3135,3135,0
|
|
20241118,171300,1215028165,3135,3135,3135,3135,0
|
|
20241118,171200,1215028165,3135,3135,3135,3135,0
|
|
20241118,171100,1215028165,3135,3135,3135,3135,0
|
|
20241118,171000,1215028165,3135,3135,3135,3135,0
|
|
20241118,170900,1215028165,3135,3135,3135,3135,0
|
|
20241118,170800,1215028165,3135,3135,3135,3135,0
|
|
20241118,170700,1215028165,3135,3135,3135,3135,0
|
|
20241118,170600,1215028165,3135,3135,3135,3135,0
|
|
20241118,170500,1215028165,3135,3135,3135,3135,0
|
|
20241118,170400,1215028165,3135,3135,3135,3135,0
|
|
20241118,170300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,170200,1215028165,3135,3135,3135,3135,0
|
|
20241118,170100,1215028165,3135,3135,3135,3135,0
|
|
20241118,170000,1215028165,3135,3135,3135,3135,0
|
|
20241118,165900,1215028165,3135,3135,3135,3135,0
|
|
20241118,165800,1215028165,3135,3135,3135,3135,0
|
|
20241118,165700,1215028165,3135,3135,3135,3135,0
|
|
20241118,165600,1215028165,3135,3135,3135,3135,0
|
|
20241118,165500,1215028165,3135,3135,3135,3135,0
|
|
20241118,165400,1215028165,3135,3135,3135,3135,0
|
|
20241118,165300,1215028165,3135,3135,3135,3135,0
|
|
20241118,165200,1215028165,3135,3135,3135,3135,0
|
|
20241118,165100,1215028165,3135,3135,3135,3135,0
|
|
20241118,165000,1215028165,3135,3135,3135,3135,0
|
|
20241118,164900,1215028165,3135,3135,3135,3135,0
|
|
20241118,164800,1215028165,3135,3135,3135,3135,0
|
|
20241118,164700,1215028165,3135,3135,3135,3135,0
|
|
20241118,164600,1215028165,3135,3135,3135,3135,0
|
|
20241118,164500,1215028165,3135,3135,3135,3135,0
|
|
20241118,164400,1215028165,3135,3135,3135,3135,0
|
|
20241118,164300,1215028165,3135,3135,3135,3135,0
|
|
20241118,164200,1215028165,3135,3135,3135,3135,0
|
|
20241118,164100,1215028165,3135,3135,3135,3135,0
|
|
20241118,164000,1215028165,3135,3135,3135,3135,0
|
|
20241118,163900,1215028165,3135,3135,3135,3135,0
|
|
20241118,163800,1215028165,3135,3135,3135,3135,0
|
|
20241118,163700,1215028165,3135,3135,3135,3135,0
|
|
20241118,163600,1215028165,3135,3135,3135,3135,0
|
|
20241118,163500,1215028165,3135,3135,3135,3135,0
|
|
20241118,163400,1215028165,3135,3135,3135,3135,0
|
|
20241118,163300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,163200,1215028165,3135,3135,3135,3135,0
|
|
20241118,163100,1215028165,3135,3135,3135,3135,0
|
|
20241118,163000,1215028165,3135,3135,3135,3135,0
|
|
20241118,162900,1215028165,3135,3135,3135,3135,0
|
|
20241118,162800,1215028165,3135,3135,3135,3135,0
|
|
20241118,162700,1215028165,3135,3135,3135,3135,0
|
|
20241118,162600,1215028165,3135,3135,3135,3135,0
|
|
20241118,162500,1215028165,3135,3135,3135,3135,0
|
|
20241118,162400,1215028165,3135,3135,3135,3135,0
|
|
20241118,162300,1215028165,3135,3135,3135,3135,0
|
|
20241118,162200,1215028165,3135,3135,3135,3135,0
|
|
20241118,162100,1215028165,3135,3135,3135,3135,0
|
|
20241118,162000,1215028165,3135,3135,3135,3135,0
|
|
20241118,161900,1215028165,3135,3135,3135,3135,0
|
|
20241118,161800,1215028165,3135,3135,3135,3135,0
|
|
20241118,161700,1215028165,3135,3135,3135,3135,0
|
|
20241118,161600,1215028165,3135,3135,3135,3135,0
|
|
20241118,161500,1215028165,3135,3135,3135,3135,0
|
|
20241118,161400,1215028165,3135,3135,3135,3135,0
|
|
20241118,161300,1215028165,3135,3135,3135,3135,0
|
|
20241118,161200,1215028165,3135,3135,3135,3135,0
|
|
20241118,161100,1215028165,3135,3135,3135,3135,0
|
|
20241118,161000,1215028165,3135,3135,3135,3135,0
|
|
20241118,160900,1215028165,3135,3135,3135,3135,0
|
|
20241118,160800,1215028165,3135,3135,3135,3135,0
|
|
20241118,160700,1215028165,3135,3135,3135,3135,0
|
|
20241118,160600,1215028165,3135,3135,3135,3135,0
|
|
20241118,160500,1215028165,3135,3135,3135,3135,0
|
|
20241118,160400,1215028165,3135,3135,3135,3135,0
|
|
20241118,160300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,160200,1215028165,3135,3135,3135,3135,0
|
|
20241118,160100,1215028165,3135,3135,3135,3135,0
|
|
20241118,160000,1215028165,3135,3135,3135,3135,0
|
|
20241118,155900,1215028165,3135,3135,3135,3135,0
|
|
20241118,155800,1215028165,3135,3135,3135,3135,0
|
|
20241118,155700,1215028165,3135,3135,3135,3135,0
|
|
20241118,155600,1215028165,3135,3135,3135,3135,0
|
|
20241118,155500,1215028165,3135,3135,3135,3135,0
|
|
20241118,155400,1215028165,3135,3135,3135,3135,0
|
|
20241118,155300,1215028165,3135,3135,3135,3135,0
|
|
20241118,155200,1215028165,3135,3135,3135,3135,0
|
|
20241118,155100,1215028165,3135,3135,3135,3135,0
|
|
20241118,155000,1215028165,3135,3135,3135,3135,0
|
|
20241118,154900,1215028165,3135,3135,3135,3135,0
|
|
20241118,154800,1215028165,3135,3135,3135,3135,0
|
|
20241118,154700,1215028165,3135,3135,3135,3135,0
|
|
20241118,154600,1215028165,3135,3135,3135,3135,0
|
|
20241118,154500,1215028165,3135,3135,3135,3135,0
|
|
20241118,154400,1215028165,3135,3135,3135,3135,0
|
|
20241118,154300,1215028165,3135,3135,3135,3135,0
|
|
20241118,154200,1215028165,3135,3135,3135,3135,0
|
|
20241118,154100,1215028165,3135,3135,3135,3135,0
|
|
20241118,154000,1215028165,3135,3135,3135,3135,0
|
|
20241118,153900,1215028165,3135,3135,3135,3135,0
|
|
20241118,153800,1215028165,3135,3135,3135,3135,0
|
|
20241118,153700,1215028165,3135,3135,3135,3135,0
|
|
20241118,153600,1215028165,3135,3135,3135,3135,0
|
|
20241118,153500,1215028165,3135,3135,3135,3135,0
|
|
20241118,153400,1215028165,3135,3135,3135,3135,0
|
|
20241118,153300,1215028165,3135,3135,3135,3135,6467
|
|
20241118,153200,1215028165,3135,3135,3135,3135,0
|
|
20241118,153100,1215028165,3135,3135,3135,3135,0
|
|
20241118,153000,1215028165,3135,3135,3135,3135,6467
|
|
20241118,152900,1194754120,3135,3135,3135,3135,0
|
|
20241118,152800,1194754120,3135,3135,3135,3135,0
|
|
20241118,152700,1194754120,3135,3135,3135,3135,0
|
|
20241118,152600,1194754120,3135,3135,3135,3135,0
|
|
20241118,152500,1194754120,3135,3135,3135,3135,0
|
|
20241118,152400,1194754120,3135,3135,3135,3135,0
|
|
20241118,152300,1194754120,3135,3135,3135,3135,0
|
|
20241118,152200,1194754120,3135,3135,3135,3135,0
|
|
20241118,152100,1194754120,3135,3135,3135,3135,0
|
|
20241118,152000,1194754120,3135,3135,3135,3135,0
|
|
20241118,151900,1194754120,3135,3105,3135,3105,4077
|
|
20241118,151800,1182042840,3105,3100,3105,3100,1425
|
|
20241118,151700,1177621205,3105,3105,3105,3105,0
|
|
20241118,151600,1177621205,3105,3100,3105,3100,1360
|
|
20241118,151500,1173400585,3100,3100,3100,3100,227
|
|
20241118,151400,1172696885,3105,3105,3105,3105,0
|
|
20241118,151300,1172696885,3105,3095,3105,3095,485
|
|
20241118,151200,1171192465,3095,3090,3095,3090,1823
|
|
20241118,151100,1165556825,3070,3070,3070,3070,385
|
|
20241118,151000,1164374875,3070,3095,3095,3070,478
|
|
20241118,150900,1162900965,3075,3085,3085,3075,4000
|
|
20241118,150800,1150593885,3085,3085,3085,3085,111
|
|
20241118,150700,1150251450,3080,3080,3080,3080,1757
|
|
20241118,150600,1144839890,3075,3075,3075,3075,0
|
|
20241118,150500,1144839890,3075,3075,3075,3075,0
|
|
20241118,150400,1144839890,3075,3080,3080,3075,1429
|
|
20241118,150300,1140444045,3080,3085,3085,3080,1218
|
|
20241118,150200,1136692460,3085,3085,3085,3085,635
|
|
20241118,150100,1134733485,3085,3085,3085,3085,2430
|
|
20241118,150000,1127236935,3085,3090,3090,3085,471
|
|
20241118,145900,1125783020,3105,3105,3105,3105,0
|
|
20241118,145800,1125783020,3105,3090,3105,3090,701
|
|
20241118,145700,1123616915,3090,3090,3090,3090,1186
|
|
20241118,145600,1119952175,3090,3110,3110,3090,852
|
|
20241118,145500,1117311585,3110,3110,3110,3110,261
|
|
20241118,145400,1116499875,3110,3110,3110,3110,1
|
|
20241118,145300,1116496765,3105,3105,3105,3105,338
|
|
20241118,145200,1115447275,3105,3095,3105,3095,330
|
|
20241118,145100,1114422965,3110,3110,3110,3110,9
|
|
20241118,145000,1114394975,3110,3110,3110,3110,0
|
|
20241118,144900,1114394975,3110,3110,3110,3110,1
|
|
20241118,144800,1114391865,3110,3110,3110,3110,630
|
|
20241118,144700,1112432565,3110,3110,3110,3110,532
|
|
20241118,144600,1110778045,3110,3105,3110,3105,700
|
|
20241118,144500,1108602985,3100,3100,3100,3100,1168
|
|
20241118,144400,1104982185,3095,3095,3095,3095,1628
|
|
20241118,144300,1099943525,3095,3095,3095,3095,0
|
|
20241118,144200,1099943525,3095,3095,3095,3095,891
|
|
20241118,144100,1097185880,3095,3095,3095,3095,0
|
|
20241118,144000,1097185880,3095,3095,3095,3095,145
|
|
20241118,143900,1096737105,3095,3095,3095,3095,60
|
|
20241118,143800,1096551405,3090,3090,3090,3090,0
|
|
20241118,143700,1096551405,3090,3095,3100,3090,3947
|
|
20241118,143600,1084331205,3095,3095,3095,3095,1888
|
|
20241118,143500,1078487845,3085,3085,3085,3085,0
|
|
20241118,143400,1078487845,3085,3085,3085,3085,521
|
|
20241118,143300,1076880560,3085,3095,3095,3085,6
|
|
20241118,143200,1076862040,3080,3080,3080,3080,4
|
|
20241118,143100,1076849720,3080,3085,3085,3080,3017
|
|
20241118,143000,1067542280,3085,3085,3085,3085,664
|
|
20241118,142900,1065493840,3080,3075,3080,3075,2556
|
|
20241118,142800,1057621390,3075,3075,3075,3075,705
|
|
20241118,142700,1055453515,3070,3070,3070,3070,673
|
|
20241118,142600,1053387405,3065,3070,3070,3065,376
|
|
20241118,142500,1052234490,3080,3080,3080,3080,0
|
|
20241118,142400,1052234490,3080,3080,3080,3080,1117
|
|
20241118,142300,1048794130,3070,3070,3070,3070,0
|
|
20241118,142200,1048794130,3070,3070,3070,3070,0
|
|
20241118,142100,1048794130,3070,3080,3080,3070,372
|
|
20241118,142000,1047651090,3080,3080,3080,3080,20
|
|
20241118,141900,1047589490,3080,3095,3095,3070,7403
|
|
20241118,141800,1024772690,3085,3085,3085,3085,1872
|
|
20241118,141700,1018997570,3085,3085,3085,3085,1
|
|
20241118,141600,1018994485,3090,3090,3090,3090,920
|
|
20241118,141500,1016151685,3085,3085,3085,3085,1311
|
|
20241118,141400,1012107250,3070,3070,3070,3070,0
|
|
20241118,141300,1012107250,3070,3070,3070,3070,0
|
|
20241118,141200,1012107250,3070,3070,3070,3070,0
|
|
20241118,141100,1012107250,3070,3080,3080,3070,1658
|
|
20241118,141000,1007000960,3080,3080,3080,3080,300
|
|
20241118,140900,1006076960,3080,3080,3080,3080,1
|
|
20241118,140800,1006073880,3080,3080,3080,3080,2820
|
|
20241118,140700,997388280,3070,3070,3070,3070,100
|
|
20241118,140600,997081280,3065,3065,3065,3065,0
|
|
20241118,140500,997081280,3065,3065,3065,3065,0
|
|
20241118,140400,997081280,3065,3065,3065,3065,300
|
|
20241118,140300,996161780,3065,3065,3065,3065,0
|
|
20241118,140200,996161780,3065,3065,3065,3065,1041
|
|
20241118,140100,992971115,3065,3065,3070,3065,327
|
|
20241118,140000,991968855,3065,3065,3065,3065,4000
|
|
20241118,135900,979708855,3065,3070,3070,3065,348
|
|
20241118,135800,978641875,3070,3075,3075,3060,4840
|
|
20241118,135700,963789520,3080,3080,3080,3080,0
|
|
20241118,135600,963789520,3080,3085,3085,3080,3302
|
|
20241118,135500,953602860,3090,3090,3090,3090,388
|
|
20241118,135400,952403940,3085,3090,3090,3085,1002
|
|
20241118,135300,949308775,3110,3110,3110,3110,0
|
|
20241118,135200,949308775,3110,3110,3110,3110,0
|
|
20241118,135100,949308775,3110,3110,3110,3110,0
|
|
20241118,135000,949308775,3110,3110,3110,3110,0
|
|
20241118,134900,949308775,3110,3110,3110,3110,0
|
|
20241118,134800,949308775,3110,3110,3110,3110,321
|
|
20241118,134700,948310465,3110,3110,3110,3110,0
|
|
20241118,134600,948310465,3110,3110,3110,3110,0
|
|
20241118,134500,948310465,3110,3110,3110,3110,2
|
|
20241118,134400,948304245,3115,3100,3115,3100,6488
|
|
20241118,134300,928177680,3105,3105,3105,3105,1839
|
|
20241118,134200,922467585,3115,3115,3115,3115,15
|
|
20241118,134100,922420860,3115,3115,3115,3115,2239
|
|
20241118,134000,915446375,3115,3115,3115,3115,6
|
|
20241118,133900,915427685,3105,3105,3105,3105,0
|
|
20241118,133800,915427685,3105,3105,3105,3105,0
|
|
20241118,133700,915427685,3105,3110,3110,3105,555
|
|
20241118,133600,913703900,3110,3110,3110,3110,0
|
|
20241118,133500,913703900,3110,3110,3110,3110,0
|
|
20241118,133400,913703900,3110,3110,3110,3110,20
|
|
20241118,133300,913641700,3120,3120,3120,3120,0
|
|
20241118,133200,913641700,3120,3120,3120,3120,0
|
|
20241118,133100,913641700,3120,3120,3120,3120,0
|
|
20241118,133000,913641700,3120,3120,3120,3120,0
|
|
20241118,132900,913641700,3120,3120,3120,3120,2
|
|
20241118,132800,913635460,3120,3120,3120,3120,0
|
|
20241118,132700,913635460,3120,3120,3120,3120,0
|
|
20241118,132600,913635460,3120,3120,3120,3120,0
|
|
20241118,132500,913635460,3120,3115,3120,3115,1347
|
|
20241118,132400,909435320,3120,3120,3120,3120,654
|
|
20241118,132300,907394840,3105,3105,3105,3105,0
|
|
20241118,132200,907394840,3105,3105,3105,3105,0
|
|
20241118,132100,907394840,3105,3105,3105,3105,4000
|
|
20241118,132000,894974840,3105,3105,3105,3105,0
|
|
20241118,131900,894974840,3105,3105,3105,3105,0
|
|
20241118,131800,894974840,3105,3105,3105,3105,0
|
|
20241118,131700,894974840,3105,3105,3105,3105,0
|
|
20241118,131600,894974840,3105,3105,3105,3105,0
|
|
20241118,131500,894974840,3105,3105,3105,3105,901
|
|
20241118,131400,892177235,3105,3105,3105,3105,0
|
|
20241118,131300,892177235,3105,3105,3105,3105,0
|
|
20241118,131200,892177235,3105,3105,3105,3105,0
|
|
20241118,131100,892177235,3105,3105,3105,3105,0
|
|
20241118,131000,892177235,3105,3105,3105,3105,41
|
|
20241118,130900,892049930,3100,3100,3100,3100,0
|
|
20241118,130800,892049930,3100,3110,3110,3100,4608
|
|
20241118,130700,877759255,3115,3115,3115,3115,59
|
|
20241118,130600,877575470,3115,3115,3115,3115,1000
|
|
20241118,130500,874460470,3115,3115,3115,3115,0
|
|
20241118,130400,874460470,3115,3115,3115,3115,1
|
|
20241118,130300,874457355,3120,3120,3120,3120,0
|
|
20241118,130200,874457355,3120,3120,3120,3120,0
|
|
20241118,130100,874457355,3120,3120,3120,3120,225
|
|
20241118,130000,873755355,3135,3135,3135,3135,0
|
|
20241118,125900,873755355,3135,3135,3135,3135,105
|
|
20241118,125800,873426180,3135,3135,3135,3135,100
|
|
20241118,125700,873112680,3140,3140,3140,3140,0
|
|
20241118,125600,873112680,3140,3140,3140,3140,0
|
|
20241118,125500,873112680,3140,3140,3140,3140,0
|
|
20241118,125400,873112680,3140,3140,3140,3140,0
|
|
20241118,125300,873112680,3140,3140,3140,3140,800
|
|
20241118,125200,870600680,3135,3135,3135,3135,0
|
|
20241118,125100,870600680,3135,3140,3140,3135,57
|
|
20241118,125000,870421980,3150,3150,3150,3150,594
|
|
20241118,124900,868550880,3150,3135,3150,3135,8497
|
|
20241118,124800,841824435,3130,3130,3130,3130,444
|
|
20241118,124700,840434715,3130,3130,3130,3130,0
|
|
20241118,124600,840434715,3130,3130,3130,3130,0
|
|
20241118,124500,840434715,3130,3130,3130,3130,0
|
|
20241118,124400,840434715,3130,3130,3130,3130,0
|
|
20241118,124300,840434715,3130,3130,3130,3130,0
|
|
20241118,124200,840434715,3130,3130,3130,3130,0
|
|
20241118,124100,840434715,3130,3130,3130,3130,3
|
|
20241118,124000,840425325,3120,3120,3120,3120,0
|
|
20241118,123900,840425325,3120,3115,3120,3115,1092
|
|
20241118,123800,837019855,3115,3115,3115,3115,0
|
|
20241118,123700,837019855,3115,3115,3115,3115,0
|
|
20241118,123600,837019855,3115,3115,3115,3115,2
|
|
20241118,123500,837013625,3115,3115,3115,3115,0
|
|
20241118,123400,837013625,3115,3115,3115,3115,20
|
|
20241118,123300,836951325,3105,3105,3105,3105,163
|
|
20241118,123200,836445210,3105,3105,3105,3105,861
|
|
20241118,123100,833771805,3110,3110,3110,3110,120
|
|
20241118,123000,833398605,3110,3110,3110,3110,15
|
|
20241118,122900,833351955,3110,3115,3115,3110,1057
|
|
20241118,122800,830061465,3115,3115,3115,3115,1
|
|
20241118,122700,830058350,3135,3135,3135,3135,0
|
|
20241118,122600,830058350,3135,3120,3135,3120,1696
|
|
20241118,122500,824744555,3120,3120,3120,3120,2001
|
|
20241118,122400,818501435,3115,3115,3115,3115,4
|
|
20241118,122300,818488975,3115,3115,3115,3115,200
|
|
20241118,122200,817865975,3115,3115,3115,3115,0
|
|
20241118,122100,817865975,3115,3115,3115,3115,5
|
|
20241118,122000,817850400,3115,3115,3115,3115,385
|
|
20241118,121900,816651125,3115,3115,3115,3115,0
|
|
20241118,121800,816651125,3115,3115,3115,3115,4
|
|
20241118,121700,816638665,3115,3115,3115,3115,0
|
|
20241118,121600,816638665,3115,3115,3115,3115,57
|
|
20241118,121500,816461110,3120,3120,3120,3120,1
|
|
20241118,121400,816457990,3120,3120,3120,3120,0
|
|
20241118,121300,816457990,3120,3120,3120,3120,346
|
|
20241118,121200,815378470,3120,3120,3120,3120,0
|
|
20241118,121100,815378470,3120,3110,3120,3110,1971
|
|
20241118,121000,809241995,3105,3105,3105,3105,2400
|
|
20241118,120900,801789995,3090,3090,3090,3090,0
|
|
20241118,120800,801789995,3090,3090,3090,3090,0
|
|
20241118,120700,801789995,3090,3090,3090,3090,30
|
|
20241118,120600,801697295,3090,3090,3090,3090,1
|
|
20241118,120500,801694205,3110,3110,3110,3110,0
|
|
20241118,120400,801694205,3110,3110,3110,3110,1
|
|
20241118,120300,801691095,3090,3090,3090,3090,272
|
|
20241118,120200,800850615,3110,3110,3110,3110,1
|
|
20241118,120100,800847505,3090,3090,3090,3090,0
|
|
20241118,120000,800847505,3090,3090,3090,3090,10
|
|
20241118,115900,800816605,3090,3090,3090,3090,0
|
|
20241118,115800,800816605,3090,3090,3090,3090,9
|
|
20241118,115700,800788795,3085,3085,3085,3085,0
|
|
20241118,115600,800788795,3085,3085,3085,3085,629
|
|
20241118,115500,798848330,3090,3090,3090,3090,1616
|
|
20241118,115400,793854890,3090,3090,3090,3090,0
|
|
20241118,115300,793854890,3090,3090,3090,3090,0
|
|
20241118,115200,793854890,3090,3090,3090,3090,1345
|
|
20241118,115100,789698840,3110,3110,3110,3110,1
|
|
20241118,115000,789695730,3090,3090,3090,3090,0
|
|
20241118,114900,789695730,3090,3090,3090,3090,0
|
|
20241118,114800,789695730,3090,3090,3090,3090,716
|
|
20241118,114700,787483290,3095,3100,3100,3095,4383
|
|
20241118,114600,773917120,3100,3115,3115,3100,2206
|
|
20241118,114500,767067410,3110,3110,3110,3110,0
|
|
20241118,114400,767067410,3110,3110,3110,3110,20
|
|
20241118,114300,767005210,3115,3115,3115,3115,94
|
|
20241118,114200,766712400,3115,3120,3120,3115,322
|
|
20241118,114100,765708945,3120,3120,3120,3120,115
|
|
20241118,114000,765350145,3120,3120,3120,3120,0
|
|
20241118,113900,765350145,3120,3120,3120,3120,0
|
|
20241118,113800,765350145,3120,3120,3120,3120,0
|
|
20241118,113700,765350145,3120,3120,3120,3120,0
|
|
20241118,113600,765350145,3120,3125,3125,3115,1684
|
|
20241118,113500,760102075,3125,3140,3140,3125,453
|
|
20241118,113400,758686405,3140,3140,3145,3140,24
|
|
20241118,113300,758611040,3140,3135,3140,3135,1492
|
|
20241118,113200,753928090,3115,3115,3115,3115,0
|
|
20241118,113100,753928090,3115,3115,3115,3115,0
|
|
20241118,113000,753928090,3115,3120,3120,3115,3140
|
|
20241118,112900,744144500,3120,3120,3120,3120,0
|
|
20241118,112800,744144500,3120,3120,3120,3120,65
|
|
20241118,112700,743941700,3120,3120,3120,3120,0
|
|
20241118,112600,743941700,3120,3120,3120,3120,188
|
|
20241118,112500,743355140,3125,3125,3125,3125,0
|
|
20241118,112400,743355140,3125,3125,3125,3125,3445
|
|
20241118,112300,732589515,3125,3125,3125,3125,1
|
|
20241118,112200,732586390,3140,3140,3140,3140,0
|
|
20241118,112100,732586390,3140,3140,3140,3140,51
|
|
20241118,112000,732426250,3140,3140,3140,3140,0
|
|
20241118,111900,732426250,3140,3140,3140,3140,0
|
|
20241118,111800,732426250,3140,3140,3140,3140,0
|
|
20241118,111700,732426250,3140,3140,3140,3140,22
|
|
20241118,111600,732357170,3135,3130,3135,3130,387
|
|
20241118,111500,731145700,3130,3115,3130,3115,31
|
|
20241118,111400,731049000,3130,3130,3130,3130,0
|
|
20241118,111300,731049000,3130,3115,3130,3115,4
|
|
20241118,111200,731036495,3130,3130,3130,3130,523
|
|
20241118,111100,729399505,3150,3130,3150,3130,56
|
|
20241118,111000,729224025,3145,3135,3145,3135,1405
|
|
20241118,110900,724817560,3130,3135,3135,3130,1820
|
|
20241118,110800,719111865,3135,3125,3135,3125,567
|
|
20241118,110700,717337120,3120,3120,3120,3120,0
|
|
20241118,110600,717337120,3120,3120,3120,3120,77
|
|
20241118,110500,717096880,3130,3095,3130,3095,5150
|
|
20241118,110400,701016380,3090,3110,3110,3090,402
|
|
20241118,110300,699767760,3090,3090,3090,3090,100
|
|
20241118,110200,699458760,3110,3090,3110,3090,5
|
|
20241118,110100,699443290,3085,3085,3085,3085,3
|
|
20241118,110000,699434035,3085,3090,3100,3085,1372
|
|
20241118,105900,695197715,3090,3100,3110,3090,3111
|
|
20241118,105800,685536755,3090,3090,3090,3090,500
|
|
20241118,105700,683991755,3085,3085,3090,3085,520
|
|
20241118,105600,682386485,3100,3100,3105,3100,2984
|
|
20241118,105500,673131335,3095,3075,3095,3075,8198
|
|
20241118,105400,647812300,3070,3070,3070,3070,1568
|
|
20241118,105300,642998540,3070,3070,3070,3070,1
|
|
20241118,105200,642995470,3060,3045,3060,3045,714
|
|
20241118,105100,640819630,3050,3050,3050,3050,0
|
|
20241118,105000,640819630,3050,3050,3050,3050,0
|
|
20241118,104900,640819630,3050,3050,3050,3050,1000
|
|
20241118,104800,637769630,3050,3050,3050,3050,2200
|
|
20241118,104700,631059630,3050,3050,3050,3050,4000
|
|
20241118,104600,618859630,3060,3060,3060,3060,887
|
|
20241118,104500,616145410,3060,3060,3060,3060,601
|
|
20241118,104400,614306350,3075,3075,3075,3075,0
|
|
20241118,104300,614306350,3075,3075,3075,3075,4
|
|
20241118,104200,614294050,3075,3075,3075,3075,0
|
|
20241118,104100,614294050,3075,3075,3075,3075,0
|
|
20241118,104000,614294050,3075,3075,3075,3075,1
|
|
20241118,103900,614290975,3060,3050,3060,3050,142
|
|
20241118,103800,613856545,3045,3045,3045,3045,0
|
|
20241118,103700,613856545,3045,3050,3050,3045,1181
|
|
20241118,103600,610259805,3050,3050,3060,3050,2669
|
|
20241118,103500,602103105,3055,3055,3055,3055,465
|
|
20241118,103400,600682530,3060,3065,3065,3060,699
|
|
20241118,103300,598543535,3075,3075,3075,3075,0
|
|
20241118,103200,598543535,3075,3085,3090,3075,5685
|
|
20241118,103100,581009280,3080,3080,3080,3080,0
|
|
20241118,103000,581009280,3080,3055,3080,3055,3003
|
|
20241118,102900,571780370,3055,3055,3055,3055,0
|
|
20241118,102800,571780370,3055,3055,3055,3055,0
|
|
20241118,102700,571780370,3055,3055,3055,3055,700
|
|
20241118,102600,569641870,3060,3060,3060,3060,0
|
|
20241118,102500,569641870,3060,3070,3070,3060,3083
|
|
20241118,102400,560188110,3090,3090,3090,3090,0
|
|
20241118,102300,560188110,3090,3070,3090,3070,286
|
|
20241118,102200,559309910,3070,3070,3070,3070,0
|
|
20241118,102100,559309910,3070,3075,3075,3070,34
|
|
20241118,102000,559205365,3075,3075,3075,3075,1500
|
|
20241118,101900,554592865,3090,3090,3090,3090,0
|
|
20241118,101800,554592865,3090,3090,3090,3090,1
|
|
20241118,101700,554589775,3070,3070,3070,3070,2200
|
|
20241118,101600,547835775,3080,3080,3080,3080,2755
|
|
20241118,101500,539350375,3095,3080,3095,3080,5299
|
|
20241118,101400,523017815,3085,3085,3085,3085,2920
|
|
20241118,101300,514009615,3080,3080,3080,3080,0
|
|
20241118,101200,514009615,3080,3065,3080,3065,3216
|
|
20241118,101100,504144835,3065,3070,3070,3065,1433
|
|
20241118,101000,499748760,3085,3085,3085,3085,0
|
|
20241118,100900,499748760,3085,3085,3085,3085,0
|
|
20241118,100800,499748760,3085,3085,3085,3085,0
|
|
20241118,100700,499748760,3085,3085,3085,3085,11
|
|
20241118,100600,499714825,3065,3075,3075,3065,1200
|
|
20241118,100500,496035705,3080,3080,3080,3080,1010
|
|
20241118,100400,492924905,3080,3080,3080,3080,0
|
|
20241118,100300,492924905,3080,3080,3080,3080,0
|
|
20241118,100200,492924905,3080,3080,3080,3080,1
|
|
20241118,100100,492921825,3080,3060,3080,3060,1510
|
|
20241118,100000,488273155,3060,3060,3060,3060,0
|
|
20241118,095900,488273155,3060,3060,3060,3060,5735
|
|
20241118,095800,470724055,3060,3060,3060,3060,1000
|
|
20241118,095700,467664055,3060,3060,3060,3060,0
|
|
20241118,095600,467664055,3060,3060,3060,3060,39
|
|
20241118,095500,467544715,3060,3060,3060,3060,264
|
|
20241118,095400,466736875,3060,3065,3065,3060,3261
|
|
20241118,095300,456752085,3065,3065,3065,3065,30
|
|
20241118,095200,456660135,3065,3075,3075,3060,7827
|
|
20241118,095100,432650355,3075,3085,3085,3075,1001
|
|
20241118,095000,429568780,3090,3090,3090,3090,784
|
|
20241118,094900,427146220,3090,3090,3090,3090,2
|
|
20241118,094800,427140040,3070,3085,3085,3070,3000
|
|
20241118,094700,417925665,3085,3085,3085,3085,50
|
|
20241118,094600,417771415,3085,3085,3085,3085,0
|
|
20241118,094500,417771415,3085,3085,3085,3085,27
|
|
20241118,094400,417688120,3095,3095,3095,3095,59
|
|
20241118,094300,417505515,3100,3100,3100,3100,9
|
|
20241118,094200,417477615,3100,3100,3100,3100,0
|
|
20241118,094100,417477615,3100,3110,3110,3100,511
|
|
20241118,094000,415893505,3100,3100,3100,3100,500
|
|
20241118,093900,414343505,3120,3120,3120,3120,1
|
|
20241118,093800,414340385,3120,3120,3120,3120,0
|
|
20241118,093700,414340385,3120,3100,3120,3100,312
|
|
20241118,093600,413371945,3100,3105,3105,3100,1800
|
|
20241118,093500,407791645,3100,3095,3100,3095,281
|
|
20241118,093400,406921945,3095,3105,3120,3095,4230
|
|
20241118,093300,393762245,3105,3100,3105,3100,1979
|
|
20241118,093200,387618920,3095,3090,3095,3090,2050
|
|
20241118,093100,381279410,3085,3085,3085,3085,103
|
|
20241118,093000,380961655,3080,3065,3080,3065,352
|
|
20241118,092900,379879435,3065,3065,3065,3065,1013
|
|
20241118,092800,376774590,3065,3065,3065,3065,33
|
|
20241118,092700,376673445,3065,3065,3065,3065,40
|
|
20241118,092600,376550845,3065,3070,3070,3065,2513
|
|
20241118,092500,368845950,3070,3070,3070,3070,546
|
|
20241118,092400,367169730,3065,3075,3075,3065,1810
|
|
20241118,092300,361609870,3095,3075,3100,3075,41
|
|
20241118,092200,361483130,3080,3100,3100,3080,4314
|
|
20241118,092100,348173230,3100,3125,3125,3100,2164
|
|
20241118,092000,341437830,3125,3130,3130,3100,5756
|
|
20241118,091900,323507570,3145,3155,3160,3130,6525
|
|
20241118,091800,302981215,3160,3160,3160,3145,3074
|
|
20241118,091700,293281675,3165,3150,3165,3115,3960
|
|
20241118,091600,280813930,3155,3140,3155,3140,8049
|
|
20241118,091500,255440120,3140,3140,3145,3140,2645
|
|
20241118,091400,247134555,3140,3080,3140,3080,8307
|
|
20241118,091300,221290830,3075,3060,3075,3060,1028
|
|
20241118,091200,218137230,3050,3050,3050,3050,417
|
|
20241118,091100,216865380,3050,3075,3075,3045,2477
|
|
20241118,091000,209307840,3040,3050,3080,3040,1213
|
|
20241118,090900,205592375,3030,3030,3030,3030,961
|
|
20241118,090800,202680545,3035,3040,3040,3035,4522
|
|
20241118,090700,188953060,3040,3080,3095,3040,320
|
|
20241118,090600,187967785,3095,2995,3100,2995,2433
|
|
20241118,090500,180524780,3025,2995,3025,2990,4050
|
|
20241118,090400,168329205,2990,3020,3020,2990,1906
|
|
20241118,090300,162602760,3020,3025,3025,2985,2009
|
|
20241118,090200,156551860,3025,3025,3025,3010,1150
|
|
20241118,090100,153081090,3025,3050,3050,3025,5407
|
|
20241118,090000,136724865,3050,3080,3080,3005,44411
|