621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,191700,2896497820,3010,3010,3010,3010,0
|
|
20241112,191600,2896497820,3010,3010,3010,3010,0
|
|
20241112,191500,2896497820,3010,3010,3010,3010,0
|
|
20241112,191400,2896497820,3010,3010,3010,3010,0
|
|
20241112,191300,2896497820,3010,3010,3010,3010,0
|
|
20241112,191200,2896497820,3010,3010,3010,3010,0
|
|
20241112,191100,2896497820,3010,3010,3010,3010,0
|
|
20241112,191000,2896497820,3010,3010,3010,3010,0
|
|
20241112,190900,2896497820,3010,3010,3010,3010,0
|
|
20241112,190800,2896497820,3010,3010,3010,3010,0
|
|
20241112,190700,2896497820,3010,3010,3010,3010,0
|
|
20241112,190600,2896497820,3010,3010,3010,3010,0
|
|
20241112,190500,2896497820,3010,3010,3010,3010,0
|
|
20241112,190400,2896497820,3010,3010,3010,3010,0
|
|
20241112,190300,2896497820,3010,3010,3010,3010,0
|
|
20241112,190200,2896497820,3010,3010,3010,3010,0
|
|
20241112,190100,2896497820,3010,3010,3010,3010,0
|
|
20241112,190000,2896497820,3010,3010,3010,3010,0
|
|
20241112,185900,2896497820,3010,3010,3010,3010,0
|
|
20241112,185800,2896497820,3010,3010,3010,3010,0
|
|
20241112,185700,2896497820,3010,3010,3010,3010,0
|
|
20241112,185600,2896497820,3010,3010,3010,3010,0
|
|
20241112,185500,2896497820,3010,3010,3010,3010,0
|
|
20241112,185400,2896497820,3010,3010,3010,3010,0
|
|
20241112,185300,2896497820,3010,3010,3010,3010,0
|
|
20241112,185200,2896497820,3010,3010,3010,3010,0
|
|
20241112,185100,2896497820,3010,3010,3010,3010,0
|
|
20241112,185000,2896497820,3010,3010,3010,3010,0
|
|
20241112,184900,2896497820,3010,3010,3010,3010,0
|
|
20241112,184800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,184700,2896497820,3010,3010,3010,3010,0
|
|
20241112,184600,2896497820,3010,3010,3010,3010,0
|
|
20241112,184500,2896497820,3010,3010,3010,3010,0
|
|
20241112,184400,2896497820,3010,3010,3010,3010,0
|
|
20241112,184300,2896497820,3010,3010,3010,3010,0
|
|
20241112,184200,2896497820,3010,3010,3010,3010,0
|
|
20241112,184100,2896497820,3010,3010,3010,3010,0
|
|
20241112,184000,2896497820,3010,3010,3010,3010,0
|
|
20241112,183900,2896497820,3010,3010,3010,3010,0
|
|
20241112,183800,2896497820,3010,3010,3010,3010,0
|
|
20241112,183700,2896497820,3010,3010,3010,3010,0
|
|
20241112,183600,2896497820,3010,3010,3010,3010,0
|
|
20241112,183500,2896497820,3010,3010,3010,3010,0
|
|
20241112,183400,2896497820,3010,3010,3010,3010,0
|
|
20241112,183300,2896497820,3010,3010,3010,3010,0
|
|
20241112,183200,2896497820,3010,3010,3010,3010,0
|
|
20241112,183100,2896497820,3010,3010,3010,3010,0
|
|
20241112,183000,2896497820,3010,3010,3010,3010,0
|
|
20241112,182900,2896497820,3010,3010,3010,3010,0
|
|
20241112,182800,2896497820,3010,3010,3010,3010,0
|
|
20241112,182700,2896497820,3010,3010,3010,3010,0
|
|
20241112,182600,2896497820,3010,3010,3010,3010,0
|
|
20241112,182500,2896497820,3010,3010,3010,3010,0
|
|
20241112,182400,2896497820,3010,3010,3010,3010,0
|
|
20241112,182300,2896497820,3010,3010,3010,3010,0
|
|
20241112,182200,2896497820,3010,3010,3010,3010,0
|
|
20241112,182100,2896497820,3010,3010,3010,3010,0
|
|
20241112,182000,2896497820,3010,3010,3010,3010,0
|
|
20241112,181900,2896497820,3010,3010,3010,3010,0
|
|
20241112,181800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,181700,2896497820,3010,3010,3010,3010,0
|
|
20241112,181600,2896497820,3010,3010,3010,3010,0
|
|
20241112,181500,2896497820,3010,3010,3010,3010,0
|
|
20241112,181400,2896497820,3010,3010,3010,3010,0
|
|
20241112,181300,2896497820,3010,3010,3010,3010,0
|
|
20241112,181200,2896497820,3010,3010,3010,3010,0
|
|
20241112,181100,2896497820,3010,3010,3010,3010,0
|
|
20241112,181000,2896497820,3010,3010,3010,3010,0
|
|
20241112,180900,2896497820,3010,3010,3010,3010,0
|
|
20241112,180800,2896497820,3010,3010,3010,3010,0
|
|
20241112,180700,2896497820,3010,3010,3010,3010,0
|
|
20241112,180600,2896497820,3010,3010,3010,3010,0
|
|
20241112,180500,2896497820,3010,3010,3010,3010,0
|
|
20241112,180400,2896497820,3010,3010,3010,3010,0
|
|
20241112,180300,2896497820,3010,3010,3010,3010,0
|
|
20241112,180200,2896497820,3010,3010,3010,3010,0
|
|
20241112,180100,2896497820,3010,3010,3010,3010,0
|
|
20241112,180000,2896497820,3010,3010,3010,3010,0
|
|
20241112,175900,2896497820,3010,3010,3010,3010,0
|
|
20241112,175800,2896497820,3010,3010,3010,3010,0
|
|
20241112,175700,2896497820,3010,3010,3010,3010,0
|
|
20241112,175600,2896497820,3010,3010,3010,3010,0
|
|
20241112,175500,2896497820,3010,3010,3010,3010,0
|
|
20241112,175400,2896497820,3010,3010,3010,3010,0
|
|
20241112,175300,2896497820,3010,3010,3010,3010,0
|
|
20241112,175200,2896497820,3010,3010,3010,3010,0
|
|
20241112,175100,2896497820,3010,3010,3010,3010,0
|
|
20241112,175000,2896497820,3010,3010,3010,3010,0
|
|
20241112,174900,2896497820,3010,3010,3010,3010,0
|
|
20241112,174800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,174700,2896497820,3010,3010,3010,3010,0
|
|
20241112,174600,2896497820,3010,3010,3010,3010,0
|
|
20241112,174500,2896497820,3010,3010,3010,3010,0
|
|
20241112,174400,2896497820,3010,3010,3010,3010,0
|
|
20241112,174300,2896497820,3010,3010,3010,3010,0
|
|
20241112,174200,2896497820,3010,3010,3010,3010,0
|
|
20241112,174100,2896497820,3010,3010,3010,3010,0
|
|
20241112,174000,2896497820,3010,3010,3010,3010,0
|
|
20241112,173900,2896497820,3010,3010,3010,3010,0
|
|
20241112,173800,2896497820,3010,3010,3010,3010,0
|
|
20241112,173700,2896497820,3010,3010,3010,3010,0
|
|
20241112,173600,2896497820,3010,3010,3010,3010,0
|
|
20241112,173500,2896497820,3010,3010,3010,3010,0
|
|
20241112,173400,2896497820,3010,3010,3010,3010,0
|
|
20241112,173300,2896497820,3010,3010,3010,3010,0
|
|
20241112,173200,2896497820,3010,3010,3010,3010,0
|
|
20241112,173100,2896497820,3010,3010,3010,3010,0
|
|
20241112,173000,2896497820,3010,3010,3010,3010,0
|
|
20241112,172900,2896497820,3010,3010,3010,3010,0
|
|
20241112,172800,2896497820,3010,3010,3010,3010,0
|
|
20241112,172700,2896497820,3010,3010,3010,3010,0
|
|
20241112,172600,2896497820,3010,3010,3010,3010,0
|
|
20241112,172500,2896497820,3010,3010,3010,3010,0
|
|
20241112,172400,2896497820,3010,3010,3010,3010,0
|
|
20241112,172300,2896497820,3010,3010,3010,3010,0
|
|
20241112,172200,2896497820,3010,3010,3010,3010,0
|
|
20241112,172100,2896497820,3010,3010,3010,3010,0
|
|
20241112,172000,2896497820,3010,3010,3010,3010,0
|
|
20241112,171900,2896497820,3010,3010,3010,3010,0
|
|
20241112,171800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,171700,2896497820,3010,3010,3010,3010,0
|
|
20241112,171600,2896497820,3010,3010,3010,3010,0
|
|
20241112,171500,2896497820,3010,3010,3010,3010,0
|
|
20241112,171400,2896497820,3010,3010,3010,3010,0
|
|
20241112,171300,2896497820,3010,3010,3010,3010,0
|
|
20241112,171200,2896497820,3010,3010,3010,3010,0
|
|
20241112,171100,2896497820,3010,3010,3010,3010,0
|
|
20241112,171000,2896497820,3010,3010,3010,3010,0
|
|
20241112,170900,2896497820,3010,3010,3010,3010,0
|
|
20241112,170800,2896497820,3010,3010,3010,3010,0
|
|
20241112,170700,2896497820,3010,3010,3010,3010,0
|
|
20241112,170600,2896497820,3010,3010,3010,3010,0
|
|
20241112,170500,2896497820,3010,3010,3010,3010,0
|
|
20241112,170400,2896497820,3010,3010,3010,3010,0
|
|
20241112,170300,2896497820,3010,3010,3010,3010,0
|
|
20241112,170200,2896497820,3010,3010,3010,3010,0
|
|
20241112,170100,2896497820,3010,3010,3010,3010,0
|
|
20241112,170000,2896497820,3010,3010,3010,3010,0
|
|
20241112,165900,2896497820,3010,3010,3010,3010,0
|
|
20241112,165800,2896497820,3010,3010,3010,3010,0
|
|
20241112,165700,2896497820,3010,3010,3010,3010,0
|
|
20241112,165600,2896497820,3010,3010,3010,3010,0
|
|
20241112,165500,2896497820,3010,3010,3010,3010,0
|
|
20241112,165400,2896497820,3010,3010,3010,3010,0
|
|
20241112,165300,2896497820,3010,3010,3010,3010,0
|
|
20241112,165200,2896497820,3010,3010,3010,3010,0
|
|
20241112,165100,2896497820,3010,3010,3010,3010,0
|
|
20241112,165000,2896497820,3010,3010,3010,3010,0
|
|
20241112,164900,2896497820,3010,3010,3010,3010,0
|
|
20241112,164800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,164700,2896497820,3010,3010,3010,3010,0
|
|
20241112,164600,2896497820,3010,3010,3010,3010,0
|
|
20241112,164500,2896497820,3010,3010,3010,3010,0
|
|
20241112,164400,2896497820,3010,3010,3010,3010,0
|
|
20241112,164300,2896497820,3010,3010,3010,3010,0
|
|
20241112,164200,2896497820,3010,3010,3010,3010,0
|
|
20241112,164100,2896497820,3010,3010,3010,3010,0
|
|
20241112,164000,2896497820,3010,3010,3010,3010,0
|
|
20241112,163900,2896497820,3010,3010,3010,3010,0
|
|
20241112,163800,2896497820,3010,3010,3010,3010,0
|
|
20241112,163700,2896497820,3010,3010,3010,3010,0
|
|
20241112,163600,2896497820,3010,3010,3010,3010,0
|
|
20241112,163500,2896497820,3010,3010,3010,3010,0
|
|
20241112,163400,2896497820,3010,3010,3010,3010,0
|
|
20241112,163300,2896497820,3010,3010,3010,3010,0
|
|
20241112,163200,2896497820,3010,3010,3010,3010,0
|
|
20241112,163100,2896497820,3010,3010,3010,3010,0
|
|
20241112,163000,2896497820,3010,3010,3010,3010,0
|
|
20241112,162900,2896497820,3010,3010,3010,3010,0
|
|
20241112,162800,2896497820,3010,3010,3010,3010,0
|
|
20241112,162700,2896497820,3010,3010,3010,3010,0
|
|
20241112,162600,2896497820,3010,3010,3010,3010,0
|
|
20241112,162500,2896497820,3010,3010,3010,3010,0
|
|
20241112,162400,2896497820,3010,3010,3010,3010,0
|
|
20241112,162300,2896497820,3010,3010,3010,3010,0
|
|
20241112,162200,2896497820,3010,3010,3010,3010,0
|
|
20241112,162100,2896497820,3010,3010,3010,3010,0
|
|
20241112,162000,2896497820,3010,3010,3010,3010,0
|
|
20241112,161900,2896497820,3010,3010,3010,3010,0
|
|
20241112,161800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,161700,2896497820,3010,3010,3010,3010,0
|
|
20241112,161600,2896497820,3010,3010,3010,3010,0
|
|
20241112,161500,2896497820,3010,3010,3010,3010,0
|
|
20241112,161400,2896497820,3010,3010,3010,3010,0
|
|
20241112,161300,2896497820,3010,3010,3010,3010,0
|
|
20241112,161200,2896497820,3010,3010,3010,3010,0
|
|
20241112,161100,2896497820,3010,3010,3010,3010,0
|
|
20241112,161000,2896497820,3010,3010,3010,3010,0
|
|
20241112,160900,2896497820,3010,3010,3010,3010,0
|
|
20241112,160800,2896497820,3010,3010,3010,3010,0
|
|
20241112,160700,2896497820,3010,3010,3010,3010,0
|
|
20241112,160600,2896497820,3010,3010,3010,3010,0
|
|
20241112,160500,2896497820,3010,3010,3010,3010,0
|
|
20241112,160400,2896497820,3010,3010,3010,3010,0
|
|
20241112,160300,2896497820,3010,3010,3010,3010,0
|
|
20241112,160200,2896497820,3010,3010,3010,3010,0
|
|
20241112,160100,2896497820,3010,3010,3010,3010,0
|
|
20241112,160000,2896497820,3010,3010,3010,3010,0
|
|
20241112,155900,2896497820,3010,3010,3010,3010,0
|
|
20241112,155800,2896497820,3010,3010,3010,3010,0
|
|
20241112,155700,2896497820,3010,3010,3010,3010,0
|
|
20241112,155600,2896497820,3010,3010,3010,3010,0
|
|
20241112,155500,2896497820,3010,3010,3010,3010,0
|
|
20241112,155400,2896497820,3010,3010,3010,3010,0
|
|
20241112,155300,2896497820,3010,3010,3010,3010,0
|
|
20241112,155200,2896497820,3010,3010,3010,3010,0
|
|
20241112,155100,2896497820,3010,3010,3010,3010,0
|
|
20241112,155000,2896497820,3010,3010,3010,3010,0
|
|
20241112,154900,2896497820,3010,3010,3010,3010,0
|
|
20241112,154800,2896497820,3010,3010,3010,3010,16026
|
|
20241112,154700,2896497820,3010,3010,3010,3010,0
|
|
20241112,154600,2896497820,3010,3010,3010,3010,0
|
|
20241112,154500,2896497820,3010,3010,3010,3010,0
|
|
20241112,154400,2896497820,3010,3010,3010,3010,0
|
|
20241112,154300,2896497820,3010,3010,3010,3010,0
|
|
20241112,154200,2896497820,3010,3010,3010,3010,0
|
|
20241112,154100,2896497820,3010,3010,3010,3010,0
|
|
20241112,154000,2896497820,3010,3010,3010,3010,0
|
|
20241112,153900,2896497820,3010,3010,3010,3010,0
|
|
20241112,153800,2896497820,3010,3010,3010,3010,0
|
|
20241112,153700,2896497820,3010,3010,3010,3010,0
|
|
20241112,153600,2896497820,3010,3010,3010,3010,0
|
|
20241112,153500,2896497820,3010,3010,3010,3010,0
|
|
20241112,153400,2896497820,3010,3010,3010,3010,0
|
|
20241112,153300,2896497820,3010,3010,3010,3010,0
|
|
20241112,153200,2896497820,3010,3010,3010,3010,0
|
|
20241112,153100,2896497820,3010,3010,3010,3010,0
|
|
20241112,153000,2896497820,3010,3010,3010,3010,16026
|
|
20241112,152900,2848259560,3015,3015,3015,3015,0
|
|
20241112,152800,2848259560,3015,3015,3015,3015,0
|
|
20241112,152700,2848259560,3015,3015,3015,3015,0
|
|
20241112,152600,2848259560,3015,3015,3015,3015,0
|
|
20241112,152500,2848259560,3015,3015,3015,3015,0
|
|
20241112,152400,2848259560,3015,3015,3015,3015,0
|
|
20241112,152300,2848259560,3015,3015,3015,3015,0
|
|
20241112,152200,2848259560,3015,3015,3015,3015,0
|
|
20241112,152100,2848259560,3015,3015,3015,3015,0
|
|
20241112,152000,2848259560,3015,3015,3015,3015,0
|
|
20241112,151900,2848259560,3015,3025,3030,3015,8788
|
|
20241112,151800,2821719710,3025,3040,3045,3010,20694
|
|
20241112,151700,2759090390,3040,3065,3065,3040,4081
|
|
20241112,151600,2746671760,3035,3065,3065,3035,5461
|
|
20241112,151500,2730028590,3070,3090,3090,3070,9258
|
|
20241112,151400,2701540330,3090,3075,3090,3070,7197
|
|
20241112,151300,2679330365,3075,3080,3085,3060,6261
|
|
20241112,151200,2660029070,3060,3075,3080,3050,19342
|
|
20241112,151100,2600792565,3065,3065,3075,3065,1363
|
|
20241112,151000,2596608340,3065,3065,3075,3060,1149
|
|
20241112,150900,2593086685,3070,3075,3075,3060,13470
|
|
20241112,150800,2551844815,3070,3070,3075,3065,3372
|
|
20241112,150700,2541489160,3065,3065,3070,3060,1259
|
|
20241112,150600,2537629190,3065,3060,3065,3060,1331
|
|
20241112,150500,2533550940,3060,3060,3070,3060,5196
|
|
20241112,150400,2517650115,3060,3050,3060,3050,3165
|
|
20241112,150300,2507993210,3050,3040,3050,3040,981
|
|
20241112,150200,2505009165,3025,3030,3040,3025,4230
|
|
20241112,150100,2492173450,3030,3025,3040,3020,3221
|
|
20241112,150000,2482433225,3015,2990,3020,2990,6423
|
|
20241112,145900,2463118540,3000,3000,3000,2990,9410
|
|
20241112,145800,2434925335,3010,3005,3010,3000,18416
|
|
20241112,145700,2379647755,3005,2995,3010,2990,11397
|
|
20241112,145600,2345481260,2995,3010,3010,2995,4251
|
|
20241112,145500,2332727355,3010,3005,3020,3005,3476
|
|
20241112,145400,2322269600,3015,2995,3015,2990,16845
|
|
20241112,145300,2271699075,2995,2990,2995,2990,4063
|
|
20241112,145200,2259541070,2990,2990,3010,2990,10198
|
|
20241112,145100,2228996425,2995,2985,2995,2985,9151
|
|
20241112,145000,2201649675,2985,2985,2985,2980,7948
|
|
20241112,144900,2177929725,2980,2990,3000,2975,15864
|
|
20241112,144800,2130569110,2985,3000,3000,2985,10695
|
|
20241112,144700,2098572080,3000,2970,3010,2970,15072
|
|
20241112,144600,2053624420,2965,2990,2995,2960,38031
|
|
20241112,144500,1940393170,2995,3015,3020,2990,60363
|
|
20241112,144400,1759281720,3015,3030,3030,3010,26564
|
|
20241112,144300,1679118795,3030,3040,3040,3030,9315
|
|
20241112,144200,1650858450,3040,3050,3060,3040,7647
|
|
20241112,144100,1627567290,3045,3045,3055,3035,20100
|
|
20241112,144000,1566364540,3045,3065,3065,3045,11503
|
|
20241112,143900,1531256260,3055,3075,3080,3055,22863
|
|
20241112,143800,1461168775,3080,3085,3090,3075,6963
|
|
20241112,143700,1439712025,3085,3095,3095,3085,6747
|
|
20241112,143600,1418849820,3100,3105,3105,3100,412
|
|
20241112,143500,1417571600,3100,3105,3105,3100,2485
|
|
20241112,143400,1409857910,3105,3105,3110,3100,378
|
|
20241112,143300,1408683720,3105,3110,3110,3100,2085
|
|
20241112,143200,1402219520,3105,3105,3110,3105,1066
|
|
20241112,143100,1398908625,3105,3100,3105,3100,703
|
|
20241112,143000,1396729245,3095,3095,3100,3090,1512
|
|
20241112,142900,1392050375,3095,3100,3100,3095,58
|
|
20241112,142800,1391870805,3095,3095,3100,3095,251
|
|
20241112,142700,1391093820,3095,3095,3100,3095,204
|
|
20241112,142600,1390461695,3090,3100,3105,3090,1674
|
|
20241112,142500,1385286815,3100,3095,3100,3095,351
|
|
20241112,142400,1384199050,3095,3100,3100,3090,2310
|
|
20241112,142300,1377044870,3105,3115,3120,3105,1768
|
|
20241112,142200,1371553935,3115,3110,3115,3105,134
|
|
20241112,142100,1371136785,3115,3115,3115,3115,227
|
|
20241112,142000,1370429680,3110,3110,3110,3100,1809
|
|
20241112,141900,1364804320,3110,3110,3110,3110,74
|
|
20241112,141800,1364574180,3110,3105,3110,3105,278
|
|
20241112,141700,1363709605,3105,3110,3110,3105,118
|
|
20241112,141600,1363342775,3110,3110,3110,3105,249
|
|
20241112,141500,1362568390,3110,3110,3110,3105,159
|
|
20241112,141400,1362074260,3110,3105,3110,3105,243
|
|
20241112,141300,1361318540,3110,3110,3110,3110,82
|
|
20241112,141200,1361063520,3110,3110,3110,3105,177
|
|
20241112,141100,1360513200,3110,3105,3110,3105,214
|
|
20241112,141000,1359847720,3105,3100,3105,3100,440
|
|
20241112,140900,1358481670,3100,3105,3105,3100,191
|
|
20241112,140800,1357888620,3105,3100,3105,3100,175
|
|
20241112,140700,1357345510,3095,3105,3105,3095,115
|
|
20241112,140600,1356988450,3100,3095,3100,3095,2704
|
|
20241112,140500,1348615470,3095,3095,3095,3090,128
|
|
20241112,140400,1348219315,3090,3095,3095,3090,160
|
|
20241112,140300,1347724265,3095,3100,3100,3095,146
|
|
20241112,140200,1347271670,3100,3100,3100,3095,83
|
|
20241112,140100,1347014520,3100,3095,3100,3095,83
|
|
20241112,140000,1346757605,3095,3095,3095,3095,94
|
|
20241112,135900,1346466675,3090,3095,3100,3085,265
|
|
20241112,135800,1345648085,3095,3090,3095,3090,472
|
|
20241112,135700,1344188815,3090,3100,3100,3090,74
|
|
20241112,135600,1343959425,3090,3095,3100,3090,4307
|
|
20241112,135500,1330633140,3095,3105,3105,3095,2307
|
|
20241112,135400,1323487260,3100,3105,3105,3100,699
|
|
20241112,135300,1321319870,3105,3105,3105,3100,537
|
|
20241112,135200,1319653760,3105,3110,3110,3105,108
|
|
20241112,135100,1319318165,3110,3110,3110,3100,7174
|
|
20241112,135000,1297061210,3110,3110,3110,3110,1058
|
|
20241112,134900,1293770830,3110,3115,3115,3110,127
|
|
20241112,134800,1293375275,3110,3115,3115,3110,100
|
|
20241112,134700,1293063780,3110,3115,3115,3110,215
|
|
20241112,134600,1292394655,3115,3120,3120,3110,1977
|
|
20241112,134500,1286236425,3125,3115,3125,3115,487
|
|
20241112,134400,1284717755,3115,3120,3120,3115,475
|
|
20241112,134300,1283236120,3125,3120,3125,3120,95
|
|
20241112,134200,1282939310,3125,3115,3125,3115,286
|
|
20241112,134100,1282047625,3120,3120,3120,3120,584
|
|
20241112,134000,1280225545,3125,3125,3125,3125,0
|
|
20241112,133900,1280225545,3125,3130,3130,3120,1288
|
|
20241112,133800,1276198715,3125,3130,3130,3125,100
|
|
20241112,133700,1275885720,3130,3125,3130,3125,108
|
|
20241112,133600,1275547860,3125,3130,3130,3125,55
|
|
20241112,133500,1275375715,3130,3130,3130,3130,180
|
|
20241112,133400,1274812315,3125,3130,3130,3125,211
|
|
20241112,133300,1274152390,3130,3130,3130,3130,99
|
|
20241112,133200,1273842520,3130,3125,3130,3125,428
|
|
20241112,133100,1272503035,3130,3125,3130,3125,1308
|
|
20241112,133000,1268414565,3120,3125,3125,3120,103
|
|
20241112,132900,1268092695,3125,3125,3125,3120,410
|
|
20241112,132800,1266811615,3125,3125,3125,3120,177
|
|
20241112,132700,1266258495,3120,3115,3120,3115,1744
|
|
20241112,132600,1260818875,3115,3120,3120,3110,4234
|
|
20241112,132500,1247629040,3120,3120,3120,3120,18
|
|
20241112,132400,1247572880,3115,3120,3120,3110,588
|
|
20241112,132300,1245743250,3115,3115,3115,3115,156
|
|
20241112,132200,1245257310,3115,3115,3115,3110,1348
|
|
20241112,132100,1241058295,3115,3115,3115,3115,441
|
|
20241112,132000,1239684580,3115,3115,3115,3110,91
|
|
20241112,131900,1239401120,3115,3115,3115,3110,1230
|
|
20241112,131800,1235569820,3110,3110,3110,3105,669
|
|
20241112,131700,1233489235,3110,3110,3110,3110,104
|
|
20241112,131600,1233165795,3105,3105,3110,3105,166
|
|
20241112,131500,1232649695,3110,3110,3110,3110,18
|
|
20241112,131400,1232593715,3110,3115,3115,3110,204
|
|
20241112,131300,1231959245,3115,3115,3115,3105,101
|
|
20241112,131200,1231644825,3110,3110,3110,3105,577
|
|
20241112,131100,1229850380,3105,3115,3115,3105,2376
|
|
20241112,131000,1222470765,3115,3115,3115,3110,184
|
|
20241112,130900,1221897610,3115,3110,3115,3110,142
|
|
20241112,130800,1221455435,3110,3110,3115,3110,86
|
|
20241112,130700,1221187575,3115,3110,3115,3110,128
|
|
20241112,130600,1220789000,3110,3110,3110,3105,390
|
|
20241112,130500,1219576250,3105,3110,3110,3105,112
|
|
20241112,130400,1219227935,3110,3110,3110,3110,584
|
|
20241112,130300,1217411695,3110,3110,3110,3100,736
|
|
20241112,130200,1215127945,3100,3110,3115,3100,3912
|
|
20241112,130100,1202978905,3110,3110,3115,3110,637
|
|
20241112,130000,1200996965,3110,3110,3115,3105,193
|
|
20241112,125900,1200396710,3110,3105,3110,3105,113
|
|
20241112,125800,1200045430,3110,3105,3110,3105,579
|
|
20241112,125700,1198247275,3105,3110,3115,3105,11
|
|
20241112,125600,1198213045,3110,3110,3110,3105,258
|
|
20241112,125500,1197410815,3110,3115,3115,3110,2055
|
|
20241112,125400,1191019720,3120,3115,3120,3115,177
|
|
20241112,125300,1190468005,3115,3115,3120,3110,171
|
|
20241112,125200,1189935460,3110,3115,3120,3110,657
|
|
20241112,125100,1187889415,3110,3105,3120,3105,3515
|
|
20241112,125000,1176936270,3100,3105,3105,3100,1408
|
|
20241112,124900,1172571005,3100,3105,3105,3100,83
|
|
20241112,124800,1172313345,3105,3100,3105,3100,34
|
|
20241112,124700,1172207925,3100,3105,3105,3100,2173
|
|
20241112,124600,1165470505,3105,3105,3105,3100,37
|
|
20241112,124500,1165355775,3105,3105,3105,3100,175
|
|
20241112,124400,1164812405,3105,3105,3105,3105,10
|
|
20241112,124300,1164781355,3110,3110,3110,3105,555
|
|
20241112,124200,1163055510,3110,3110,3110,3110,95
|
|
20241112,124100,1162760060,3110,3110,3115,3110,1076
|
|
20241112,124000,1159413315,3115,3110,3115,3110,177
|
|
20241112,123900,1158862125,3110,3105,3110,3105,154
|
|
20241112,123800,1158383190,3110,3105,3110,3105,3103
|
|
20241112,123700,1148733375,3105,3100,3105,3100,320
|
|
20241112,123600,1147739780,3100,3105,3105,3100,35
|
|
20241112,123500,1147631255,3105,3100,3105,3100,615
|
|
20241112,123400,1145723685,3105,3105,3105,3105,2191
|
|
20241112,123300,1138920630,3100,3100,3105,3100,197
|
|
20241112,123200,1138309100,3100,3100,3100,3095,1053
|
|
20241112,123100,1135046800,3105,3095,3105,3095,2016
|
|
20241112,123000,1128796095,3100,3095,3100,3095,454
|
|
20241112,122900,1127390720,3095,3090,3095,3090,197
|
|
20241112,122800,1126781150,3085,3095,3095,3085,8
|
|
20241112,122700,1126756405,3095,3095,3095,3095,342
|
|
20241112,122600,1125697915,3090,3090,3090,3085,34
|
|
20241112,122500,1125592870,3095,3085,3095,3085,413
|
|
20241112,122400,1124316035,3080,3085,3095,3080,3307
|
|
20241112,122300,1114127645,3085,3095,3095,3085,4743
|
|
20241112,122200,1099477105,3100,3105,3105,3100,947
|
|
20241112,122100,1096540910,3105,3105,3105,3105,131
|
|
20241112,122000,1096134155,3100,3105,3105,3100,826
|
|
20241112,121900,1093569575,3105,3105,3105,3105,254
|
|
20241112,121800,1092780905,3100,3105,3105,3100,35
|
|
20241112,121700,1092672385,3105,3105,3105,3100,219
|
|
20241112,121600,1091992405,3105,3105,3105,3100,78
|
|
20241112,121500,1091750220,3100,3105,3105,3100,214
|
|
20241112,121400,1091085905,3100,3105,3105,3095,562
|
|
20241112,121300,1089344955,3105,3100,3105,3100,144
|
|
20241112,121200,1088898085,3110,3110,3110,3100,1576
|
|
20241112,121100,1084011715,3110,3105,3110,3105,2972
|
|
20241112,121000,1074771150,3100,3110,3115,3100,877
|
|
20241112,120900,1072046430,3110,3115,3115,3110,573
|
|
20241112,120800,1070261540,3120,3105,3125,3105,3095
|
|
20241112,120700,1060633895,3105,3105,3105,3100,107
|
|
20241112,120600,1060302160,3110,3105,3110,3100,554
|
|
20241112,120500,1058581850,3110,3110,3110,3105,219
|
|
20241112,120400,1057900910,3110,3105,3110,3105,173
|
|
20241112,120300,1057362885,3110,3105,3110,3105,169
|
|
20241112,120200,1056837645,3105,3100,3105,3100,1451
|
|
20241112,120100,1052332295,3105,3105,3105,3105,159
|
|
20241112,120000,1051838600,3100,3100,3105,3100,185
|
|
20241112,115900,1051264335,3095,3100,3105,3095,232
|
|
20241112,115800,1050544120,3100,3095,3100,3090,3159
|
|
20241112,115700,1040754045,3095,3095,3100,3095,798
|
|
20241112,115600,1038282300,3095,3095,3095,3095,630
|
|
20241112,115500,1036332450,3090,3095,3095,3090,335
|
|
20241112,115400,1035295785,3095,3095,3095,3095,167
|
|
20241112,115300,1034778920,3090,3090,3095,3090,129
|
|
20241112,115200,1034380290,3090,3090,3090,3090,287
|
|
20241112,115100,1033493460,3085,3085,3085,3085,49
|
|
20241112,115000,1033342295,3085,3085,3090,3080,295
|
|
20241112,114900,1032431565,3090,3080,3095,3070,5235
|
|
20241112,114800,1016260360,3080,3080,3080,3080,217
|
|
20241112,114700,1015592000,3080,3080,3085,3075,1284
|
|
20241112,114600,1011636405,3080,3080,3085,3080,648
|
|
20241112,114500,1009640555,3075,3075,3080,3075,139
|
|
20241112,114400,1009212875,3075,3070,3075,3070,173
|
|
20241112,114300,1008681400,3075,3070,3075,3070,2435
|
|
20241112,114200,1001204705,3065,3070,3070,3065,117
|
|
20241112,114100,1000845665,3060,3065,3065,3060,5333
|
|
20241112,114000,984518785,3075,3070,3075,3070,211
|
|
20241112,113900,983870150,3075,3075,3075,3065,3568
|
|
20241112,113800,972931785,3075,3075,3075,3075,50
|
|
20241112,113700,972778035,3070,3075,3075,3070,108
|
|
20241112,113600,972446090,3070,3075,3075,3070,2600
|
|
20241112,113500,964463590,3075,3080,3080,3070,246
|
|
20241112,113400,963706930,3075,3080,3080,3075,154
|
|
20241112,113300,963232905,3080,3075,3080,3075,78
|
|
20241112,113200,962992670,3075,3080,3080,3075,176
|
|
20241112,113100,962450750,3080,3075,3080,3075,172
|
|
20241112,113000,961921490,3080,3075,3080,3075,1668
|
|
20241112,112900,956791215,3080,3075,3080,3075,538
|
|
20241112,112800,955134180,3080,3080,3080,3080,3
|
|
20241112,112700,955124940,3075,3080,3080,3075,112
|
|
20241112,112600,954780130,3075,3080,3080,3075,7
|
|
20241112,112500,954758575,3075,3075,3080,3075,279
|
|
20241112,112400,953899790,3075,3080,3080,3075,6
|
|
20241112,112300,953881315,3080,3080,3080,3080,98
|
|
20241112,112200,953579475,3080,3075,3080,3075,761
|
|
20241112,112100,951235815,3075,3075,3075,3075,76
|
|
20241112,112000,951002115,3070,3070,3075,3070,276
|
|
20241112,111900,950153570,3075,3075,3075,3070,2402
|
|
20241112,111800,942778840,3075,3085,3085,3075,11142
|
|
20241112,111700,908500615,3090,3085,3090,3085,123
|
|
20241112,111600,908120705,3085,3090,3090,3085,3
|
|
20241112,111500,908111445,3095,3090,3095,3090,1319
|
|
20241112,111400,904035305,3090,3095,3095,3090,7
|
|
20241112,111300,904013645,3095,3090,3095,3090,3155
|
|
20241112,111200,894264300,3085,3090,3090,3085,39
|
|
20241112,111100,894143945,3090,3085,3090,3085,73
|
|
20241112,111000,893918380,3080,3090,3095,3080,990
|
|
20241112,110900,890860530,3095,3090,3095,3090,438
|
|
20241112,110800,889506125,3095,3090,3095,3090,8
|
|
20241112,110700,889481380,3095,3090,3095,3090,643
|
|
20241112,110600,887494135,3090,3085,3090,3085,3006
|
|
20241112,110500,878218625,3085,3085,3085,3085,798
|
|
20241112,110400,875756795,3080,3085,3085,3080,107
|
|
20241112,110300,875426855,3085,3085,3085,3085,1136
|
|
20241112,110200,871922295,3085,3080,3085,3075,6292
|
|
20241112,110100,852543070,3080,3080,3080,3080,5
|
|
20241112,110000,852527670,3075,3080,3080,3075,1170
|
|
20241112,105900,848929075,3075,3075,3075,3075,30
|
|
20241112,105800,848836825,3080,3075,3080,3075,590
|
|
20241112,105700,847019630,3080,3075,3080,3070,81
|
|
20241112,105600,846770640,3075,3075,3075,3070,92
|
|
20241112,105500,846487745,3075,3085,3085,3075,4365
|
|
20241112,105400,833058615,3085,3085,3085,3080,120
|
|
20241112,105300,832688570,3080,3085,3085,3080,1014
|
|
20241112,105200,829560385,3085,3080,3085,3080,48
|
|
20241112,105100,829412460,3080,3085,3085,3075,3744
|
|
20241112,105000,817880730,3080,3095,3095,3080,8562
|
|
20241112,104900,791466215,3095,3090,3095,3090,49
|
|
20241112,104800,791314715,3095,3095,3095,3095,91
|
|
20241112,104700,791033070,3090,3090,3095,3090,45
|
|
20241112,104600,790893955,3095,3095,3095,3095,90
|
|
20241112,104500,790615405,3090,3090,3095,3090,88
|
|
20241112,104400,790343070,3095,3100,3100,3090,121
|
|
20241112,104300,789968365,3095,3095,3095,3095,15
|
|
20241112,104200,789921940,3095,3090,3095,3090,108
|
|
20241112,104100,789587835,3095,3095,3095,3090,3402
|
|
20241112,104000,779075505,3095,3095,3095,3095,721
|
|
20241112,103900,776844010,3095,3100,3100,3090,72
|
|
20241112,103800,776621125,3100,3095,3100,3095,115
|
|
20241112,103700,776264775,3100,3090,3100,3090,426
|
|
20241112,103600,774944970,3090,3095,3095,3090,99
|
|
20241112,103500,774638610,3090,3095,3095,3090,95
|
|
20241112,103400,774344590,3095,3090,3095,3090,424
|
|
20241112,103300,773033965,3090,3085,3095,3085,8494
|
|
20241112,103200,746787225,3090,3085,3090,3085,85
|
|
20241112,103100,746524640,3080,3080,3080,3080,31
|
|
20241112,103000,746429160,3085,3090,3090,3085,840
|
|
20241112,102900,743837335,3085,3085,3090,3085,166
|
|
20241112,102800,743325125,3085,3085,3085,3080,1331
|
|
20241112,102700,739221265,3090,3090,3090,3075,3063
|
|
20241112,102600,729774065,3090,3090,3095,3090,325
|
|
20241112,102500,728769795,3085,3095,3100,3080,13869
|
|
20241112,102400,685962540,3100,3105,3105,3095,585
|
|
20241112,102300,684149185,3105,3100,3105,3100,21
|
|
20241112,102200,684083985,3095,3100,3105,3095,725
|
|
20241112,102100,681836075,3095,3100,3100,3095,388
|
|
20241112,102000,680633425,3095,3105,3105,3095,240
|
|
20241112,101900,679888905,3105,3100,3105,3100,98
|
|
20241112,101800,679584775,3100,3100,3100,3085,980
|
|
20241112,101700,676549090,3100,3100,3100,3100,21
|
|
20241112,101600,676483990,3105,3105,3105,3100,41
|
|
20241112,101500,676356840,3105,3105,3105,3105,100
|
|
20241112,101400,676046340,3105,3100,3110,3100,1527
|
|
20241112,101300,671305140,3105,3105,3105,3105,70
|
|
20241112,101200,671087790,3105,3100,3105,3100,342
|
|
20241112,101100,670027575,3095,3095,3095,3095,42
|
|
20241112,101000,669897585,3095,3095,3100,3095,320
|
|
20241112,100900,668906595,3095,3100,3105,3090,2068
|
|
20241112,100800,662515360,3100,3100,3105,3085,710
|
|
20241112,100700,660317100,3100,3095,3100,3090,1795
|
|
20241112,100600,654762900,3095,3085,3095,3085,374
|
|
20241112,100500,653607330,3085,3085,3090,3075,5279
|
|
20241112,100400,637337640,3080,3085,3095,3070,20279
|
|
20241112,100300,574915805,3090,3080,3090,3080,337
|
|
20241112,100200,573875855,3085,3085,3090,3085,10019
|
|
20241112,100100,542919250,3085,3085,3085,3085,505
|
|
20241112,100000,541361325,3090,3090,3090,3090,256
|
|
20241112,095900,540570285,3090,3090,3090,3090,2491
|
|
20241112,095800,532873095,3090,3080,3090,3080,12549
|
|
20241112,095700,494207680,3080,3085,3085,3080,1121
|
|
20241112,095600,490754420,3085,3085,3090,3070,14125
|
|
20241112,095500,447362980,3085,3090,3090,3080,898
|
|
20241112,095400,444596000,3090,3075,3090,3075,135
|
|
20241112,095300,444180405,3075,3080,3080,3075,1207
|
|
20241112,095200,440467295,3080,3085,3085,3075,2546
|
|
20241112,095100,432635715,3080,3080,3085,3080,613
|
|
20241112,095000,430746100,3080,3085,3085,3080,153
|
|
20241112,094900,430274415,3085,3080,3085,3080,1310
|
|
20241112,094800,426239370,3080,3085,3085,3080,409
|
|
20241112,094700,424979585,3085,3080,3085,3080,370
|
|
20241112,094600,423839735,3080,3080,3085,3080,705
|
|
20241112,094500,421668270,3085,3085,3085,3085,139
|
|
20241112,094400,421239455,3085,3085,3085,3085,115
|
|
20241112,094300,420884680,3085,3095,3095,3085,1218
|
|
20241112,094200,417125600,3095,3090,3095,3090,1319
|
|
20241112,094100,413044115,3090,3090,3090,3085,917
|
|
20241112,094000,410211085,3090,3085,3095,3085,238
|
|
20241112,093900,409476145,3085,3080,3085,3080,2474
|
|
20241112,093800,401856070,3080,3080,3080,3080,347
|
|
20241112,093700,400787310,3080,3075,3080,3075,2650
|
|
20241112,093600,392635970,3080,3090,3090,3080,2029
|
|
20241112,093500,386380630,3095,3090,3095,3090,241
|
|
20241112,093400,385635435,3090,3080,3090,3080,1055
|
|
20241112,093300,382383735,3085,3075,3085,3075,1853
|
|
20241112,093200,376679690,3075,3085,3085,3075,2236
|
|
20241112,093100,369794935,3085,3090,3095,3085,5144
|
|
20241112,093000,353924030,3095,3090,3100,3090,1180
|
|
20241112,092900,350272335,3095,3085,3095,3085,3184
|
|
20241112,092800,340421130,3085,3070,3085,3070,2639
|
|
20241112,092700,332299685,3070,3065,3070,3065,140
|
|
20241112,092600,331870370,3065,3075,3075,3065,853
|
|
20241112,092500,329251590,3075,3075,3075,3075,1238
|
|
20241112,092400,325444740,3075,3075,3075,3075,54
|
|
20241112,092300,325278690,3075,3065,3075,3065,2159
|
|
20241112,092200,318650375,3070,3055,3075,3055,9018
|
|
20241112,092100,291010965,3065,3055,3065,3055,9847
|
|
20241112,092000,260912555,3060,3070,3075,3060,10807
|
|
20241112,091900,227777230,3075,3080,3080,3075,1767
|
|
20241112,091800,222343350,3080,3085,3085,3075,5545
|
|
20241112,091700,205266440,3095,3085,3095,3085,8885
|
|
20241112,091600,177814000,3085,3095,3095,3085,507
|
|
20241112,091500,176247375,3090,3090,3090,3085,4033
|
|
20241112,091400,163802115,3090,3085,3095,3085,550
|
|
20241112,091300,162105350,3085,3090,3090,3085,6911
|
|
20241112,091200,140751350,3095,3095,3095,3095,2016
|
|
20241112,091100,134511830,3095,3105,3105,3090,10917
|
|
20241112,091000,100731595,3105,3110,3110,3105,1911
|
|
20241112,090900,94797870,3105,3100,3105,3100,927
|
|
20241112,090800,91920585,3100,3100,3100,3095,1041
|
|
20241112,090700,88697705,3095,3105,3105,3090,5274
|
|
20241112,090600,72354575,3105,3110,3110,3100,3338
|
|
20241112,090500,61987980,3115,3125,3125,3115,8149
|
|
20241112,090400,36557520,3125,3125,3125,3120,3575
|
|
20241112,090300,25399565,3130,3140,3140,3130,1190
|
|
20241112,090200,21665660,3125,3125,3130,3120,1253
|
|
20241112,090100,17750095,3120,3120,3125,3115,1780
|
|
20241112,090000,12198340,3115,3115,3115,3115,3916
|