621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,191700,1094614495,3035,3035,3035,3035,0
|
|
20241119,191600,1094614495,3035,3035,3035,3035,0
|
|
20241119,191500,1094614495,3035,3035,3035,3035,0
|
|
20241119,191400,1094614495,3035,3035,3035,3035,0
|
|
20241119,191300,1094614495,3035,3035,3035,3035,0
|
|
20241119,191200,1094614495,3035,3035,3035,3035,0
|
|
20241119,191100,1094614495,3035,3035,3035,3035,0
|
|
20241119,191000,1094614495,3035,3035,3035,3035,0
|
|
20241119,190900,1094614495,3035,3035,3035,3035,0
|
|
20241119,190800,1094614495,3035,3035,3035,3035,0
|
|
20241119,190700,1094614495,3035,3035,3035,3035,0
|
|
20241119,190600,1094614495,3035,3035,3035,3035,0
|
|
20241119,190500,1094614495,3035,3035,3035,3035,0
|
|
20241119,190400,1094614495,3035,3035,3035,3035,0
|
|
20241119,190300,1094614495,3035,3035,3035,3035,0
|
|
20241119,190200,1094614495,3035,3035,3035,3035,0
|
|
20241119,190100,1094614495,3035,3035,3035,3035,0
|
|
20241119,190000,1094614495,3035,3035,3035,3035,0
|
|
20241119,185900,1094614495,3035,3035,3035,3035,0
|
|
20241119,185800,1094614495,3035,3035,3035,3035,0
|
|
20241119,185700,1094614495,3035,3035,3035,3035,0
|
|
20241119,185600,1094614495,3035,3035,3035,3035,0
|
|
20241119,185500,1094614495,3035,3035,3035,3035,0
|
|
20241119,185400,1094614495,3035,3035,3035,3035,0
|
|
20241119,185300,1094614495,3035,3035,3035,3035,0
|
|
20241119,185200,1094614495,3035,3035,3035,3035,0
|
|
20241119,185100,1094614495,3035,3035,3035,3035,0
|
|
20241119,185000,1094614495,3035,3035,3035,3035,0
|
|
20241119,184900,1094614495,3035,3035,3035,3035,0
|
|
20241119,184800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,184700,1094614495,3035,3035,3035,3035,0
|
|
20241119,184600,1094614495,3035,3035,3035,3035,0
|
|
20241119,184500,1094614495,3035,3035,3035,3035,0
|
|
20241119,184400,1094614495,3035,3035,3035,3035,0
|
|
20241119,184300,1094614495,3035,3035,3035,3035,0
|
|
20241119,184200,1094614495,3035,3035,3035,3035,0
|
|
20241119,184100,1094614495,3035,3035,3035,3035,0
|
|
20241119,184000,1094614495,3035,3035,3035,3035,0
|
|
20241119,183900,1094614495,3035,3035,3035,3035,0
|
|
20241119,183800,1094614495,3035,3035,3035,3035,0
|
|
20241119,183700,1094614495,3035,3035,3035,3035,0
|
|
20241119,183600,1094614495,3035,3035,3035,3035,0
|
|
20241119,183500,1094614495,3035,3035,3035,3035,0
|
|
20241119,183400,1094614495,3035,3035,3035,3035,0
|
|
20241119,183300,1094614495,3035,3035,3035,3035,0
|
|
20241119,183200,1094614495,3035,3035,3035,3035,0
|
|
20241119,183100,1094614495,3035,3035,3035,3035,0
|
|
20241119,183000,1094614495,3035,3035,3035,3035,0
|
|
20241119,182900,1094614495,3035,3035,3035,3035,0
|
|
20241119,182800,1094614495,3035,3035,3035,3035,0
|
|
20241119,182700,1094614495,3035,3035,3035,3035,0
|
|
20241119,182600,1094614495,3035,3035,3035,3035,0
|
|
20241119,182500,1094614495,3035,3035,3035,3035,0
|
|
20241119,182400,1094614495,3035,3035,3035,3035,0
|
|
20241119,182300,1094614495,3035,3035,3035,3035,0
|
|
20241119,182200,1094614495,3035,3035,3035,3035,0
|
|
20241119,182100,1094614495,3035,3035,3035,3035,0
|
|
20241119,182000,1094614495,3035,3035,3035,3035,0
|
|
20241119,181900,1094614495,3035,3035,3035,3035,0
|
|
20241119,181800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,181700,1094614495,3035,3035,3035,3035,0
|
|
20241119,181600,1094614495,3035,3035,3035,3035,0
|
|
20241119,181500,1094614495,3035,3035,3035,3035,0
|
|
20241119,181400,1094614495,3035,3035,3035,3035,0
|
|
20241119,181300,1094614495,3035,3035,3035,3035,0
|
|
20241119,181200,1094614495,3035,3035,3035,3035,0
|
|
20241119,181100,1094614495,3035,3035,3035,3035,0
|
|
20241119,181000,1094614495,3035,3035,3035,3035,0
|
|
20241119,180900,1094614495,3035,3035,3035,3035,0
|
|
20241119,180800,1094614495,3035,3035,3035,3035,0
|
|
20241119,180700,1094614495,3035,3035,3035,3035,0
|
|
20241119,180600,1094614495,3035,3035,3035,3035,0
|
|
20241119,180500,1094614495,3035,3035,3035,3035,0
|
|
20241119,180400,1094614495,3035,3035,3035,3035,0
|
|
20241119,180300,1094614495,3035,3035,3035,3035,0
|
|
20241119,180200,1094614495,3035,3035,3035,3035,0
|
|
20241119,180100,1094614495,3035,3035,3035,3035,0
|
|
20241119,180000,1094614495,3035,3035,3035,3035,0
|
|
20241119,175900,1094614495,3035,3035,3035,3035,0
|
|
20241119,175800,1094614495,3035,3035,3035,3035,0
|
|
20241119,175700,1094614495,3035,3035,3035,3035,0
|
|
20241119,175600,1094614495,3035,3035,3035,3035,0
|
|
20241119,175500,1094614495,3035,3035,3035,3035,0
|
|
20241119,175400,1094614495,3035,3035,3035,3035,0
|
|
20241119,175300,1094614495,3035,3035,3035,3035,0
|
|
20241119,175200,1094614495,3035,3035,3035,3035,0
|
|
20241119,175100,1094614495,3035,3035,3035,3035,0
|
|
20241119,175000,1094614495,3035,3035,3035,3035,0
|
|
20241119,174900,1094614495,3035,3035,3035,3035,0
|
|
20241119,174800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,174700,1094614495,3035,3035,3035,3035,0
|
|
20241119,174600,1094614495,3035,3035,3035,3035,0
|
|
20241119,174500,1094614495,3035,3035,3035,3035,0
|
|
20241119,174400,1094614495,3035,3035,3035,3035,0
|
|
20241119,174300,1094614495,3035,3035,3035,3035,0
|
|
20241119,174200,1094614495,3035,3035,3035,3035,0
|
|
20241119,174100,1094614495,3035,3035,3035,3035,0
|
|
20241119,174000,1094614495,3035,3035,3035,3035,0
|
|
20241119,173900,1094614495,3035,3035,3035,3035,0
|
|
20241119,173800,1094614495,3035,3035,3035,3035,0
|
|
20241119,173700,1094614495,3035,3035,3035,3035,0
|
|
20241119,173600,1094614495,3035,3035,3035,3035,0
|
|
20241119,173500,1094614495,3035,3035,3035,3035,0
|
|
20241119,173400,1094614495,3035,3035,3035,3035,0
|
|
20241119,173300,1094614495,3035,3035,3035,3035,0
|
|
20241119,173200,1094614495,3035,3035,3035,3035,0
|
|
20241119,173100,1094614495,3035,3035,3035,3035,0
|
|
20241119,173000,1094614495,3035,3035,3035,3035,0
|
|
20241119,172900,1094614495,3035,3035,3035,3035,0
|
|
20241119,172800,1094614495,3035,3035,3035,3035,0
|
|
20241119,172700,1094614495,3035,3035,3035,3035,0
|
|
20241119,172600,1094614495,3035,3035,3035,3035,0
|
|
20241119,172500,1094614495,3035,3035,3035,3035,0
|
|
20241119,172400,1094614495,3035,3035,3035,3035,0
|
|
20241119,172300,1094614495,3035,3035,3035,3035,0
|
|
20241119,172200,1094614495,3035,3035,3035,3035,0
|
|
20241119,172100,1094614495,3035,3035,3035,3035,0
|
|
20241119,172000,1094614495,3035,3035,3035,3035,0
|
|
20241119,171900,1094614495,3035,3035,3035,3035,0
|
|
20241119,171800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,171700,1094614495,3035,3035,3035,3035,0
|
|
20241119,171600,1094614495,3035,3035,3035,3035,0
|
|
20241119,171500,1094614495,3035,3035,3035,3035,0
|
|
20241119,171400,1094614495,3035,3035,3035,3035,0
|
|
20241119,171300,1094614495,3035,3035,3035,3035,0
|
|
20241119,171200,1094614495,3035,3035,3035,3035,0
|
|
20241119,171100,1094614495,3035,3035,3035,3035,0
|
|
20241119,171000,1094614495,3035,3035,3035,3035,0
|
|
20241119,170900,1094614495,3035,3035,3035,3035,0
|
|
20241119,170800,1094614495,3035,3035,3035,3035,0
|
|
20241119,170700,1094614495,3035,3035,3035,3035,0
|
|
20241119,170600,1094614495,3035,3035,3035,3035,0
|
|
20241119,170500,1094614495,3035,3035,3035,3035,0
|
|
20241119,170400,1094614495,3035,3035,3035,3035,0
|
|
20241119,170300,1094614495,3035,3035,3035,3035,0
|
|
20241119,170200,1094614495,3035,3035,3035,3035,0
|
|
20241119,170100,1094614495,3035,3035,3035,3035,0
|
|
20241119,170000,1094614495,3035,3035,3035,3035,0
|
|
20241119,165900,1094614495,3035,3035,3035,3035,0
|
|
20241119,165800,1094614495,3035,3035,3035,3035,0
|
|
20241119,165700,1094614495,3035,3035,3035,3035,0
|
|
20241119,165600,1094614495,3035,3035,3035,3035,0
|
|
20241119,165500,1094614495,3035,3035,3035,3035,0
|
|
20241119,165400,1094614495,3035,3035,3035,3035,0
|
|
20241119,165300,1094614495,3035,3035,3035,3035,0
|
|
20241119,165200,1094614495,3035,3035,3035,3035,0
|
|
20241119,165100,1094614495,3035,3035,3035,3035,0
|
|
20241119,165000,1094614495,3035,3035,3035,3035,0
|
|
20241119,164900,1094614495,3035,3035,3035,3035,0
|
|
20241119,164800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,164700,1094614495,3035,3035,3035,3035,0
|
|
20241119,164600,1094614495,3035,3035,3035,3035,0
|
|
20241119,164500,1094614495,3035,3035,3035,3035,0
|
|
20241119,164400,1094614495,3035,3035,3035,3035,0
|
|
20241119,164300,1094614495,3035,3035,3035,3035,0
|
|
20241119,164200,1094614495,3035,3035,3035,3035,0
|
|
20241119,164100,1094614495,3035,3035,3035,3035,0
|
|
20241119,164000,1094614495,3035,3035,3035,3035,0
|
|
20241119,163900,1094614495,3035,3035,3035,3035,0
|
|
20241119,163800,1094614495,3035,3035,3035,3035,0
|
|
20241119,163700,1094614495,3035,3035,3035,3035,0
|
|
20241119,163600,1094614495,3035,3035,3035,3035,0
|
|
20241119,163500,1094614495,3035,3035,3035,3035,0
|
|
20241119,163400,1094614495,3035,3035,3035,3035,0
|
|
20241119,163300,1094614495,3035,3035,3035,3035,0
|
|
20241119,163200,1094614495,3035,3035,3035,3035,0
|
|
20241119,163100,1094614495,3035,3035,3035,3035,0
|
|
20241119,163000,1094614495,3035,3035,3035,3035,0
|
|
20241119,162900,1094614495,3035,3035,3035,3035,0
|
|
20241119,162800,1094614495,3035,3035,3035,3035,0
|
|
20241119,162700,1094614495,3035,3035,3035,3035,0
|
|
20241119,162600,1094614495,3035,3035,3035,3035,0
|
|
20241119,162500,1094614495,3035,3035,3035,3035,0
|
|
20241119,162400,1094614495,3035,3035,3035,3035,0
|
|
20241119,162300,1094614495,3035,3035,3035,3035,0
|
|
20241119,162200,1094614495,3035,3035,3035,3035,0
|
|
20241119,162100,1094614495,3035,3035,3035,3035,0
|
|
20241119,162000,1094614495,3035,3035,3035,3035,0
|
|
20241119,161900,1094614495,3035,3035,3035,3035,0
|
|
20241119,161800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,161700,1094614495,3035,3035,3035,3035,0
|
|
20241119,161600,1094614495,3035,3035,3035,3035,0
|
|
20241119,161500,1094614495,3035,3035,3035,3035,0
|
|
20241119,161400,1094614495,3035,3035,3035,3035,0
|
|
20241119,161300,1094614495,3035,3035,3035,3035,0
|
|
20241119,161200,1094614495,3035,3035,3035,3035,0
|
|
20241119,161100,1094614495,3035,3035,3035,3035,0
|
|
20241119,161000,1094614495,3035,3035,3035,3035,0
|
|
20241119,160900,1094614495,3035,3035,3035,3035,0
|
|
20241119,160800,1094614495,3035,3035,3035,3035,0
|
|
20241119,160700,1094614495,3035,3035,3035,3035,0
|
|
20241119,160600,1094614495,3035,3035,3035,3035,0
|
|
20241119,160500,1094614495,3035,3035,3035,3035,0
|
|
20241119,160400,1094614495,3035,3035,3035,3035,0
|
|
20241119,160300,1094614495,3035,3035,3035,3035,0
|
|
20241119,160200,1094614495,3035,3035,3035,3035,0
|
|
20241119,160100,1094614495,3035,3035,3035,3035,0
|
|
20241119,160000,1094614495,3035,3035,3035,3035,0
|
|
20241119,155900,1094614495,3035,3035,3035,3035,0
|
|
20241119,155800,1094614495,3035,3035,3035,3035,0
|
|
20241119,155700,1094614495,3035,3035,3035,3035,0
|
|
20241119,155600,1094614495,3035,3035,3035,3035,0
|
|
20241119,155500,1094614495,3035,3035,3035,3035,0
|
|
20241119,155400,1094614495,3035,3035,3035,3035,0
|
|
20241119,155300,1094614495,3035,3035,3035,3035,0
|
|
20241119,155200,1094614495,3035,3035,3035,3035,0
|
|
20241119,155100,1094614495,3035,3035,3035,3035,0
|
|
20241119,155000,1094614495,3035,3035,3035,3035,0
|
|
20241119,154900,1094614495,3035,3035,3035,3035,0
|
|
20241119,154800,1094614495,3035,3035,3035,3035,4324
|
|
20241119,154700,1094614495,3035,3035,3035,3035,0
|
|
20241119,154600,1094614495,3035,3035,3035,3035,0
|
|
20241119,154500,1094614495,3035,3035,3035,3035,0
|
|
20241119,154400,1094614495,3035,3035,3035,3035,0
|
|
20241119,154300,1094614495,3035,3035,3035,3035,0
|
|
20241119,154200,1094614495,3035,3035,3035,3035,0
|
|
20241119,154100,1094614495,3035,3035,3035,3035,0
|
|
20241119,154000,1094614495,3035,3035,3035,3035,0
|
|
20241119,153900,1094614495,3035,3035,3035,3035,0
|
|
20241119,153800,1094614495,3035,3035,3035,3035,0
|
|
20241119,153700,1094614495,3035,3035,3035,3035,0
|
|
20241119,153600,1094614495,3035,3035,3035,3035,0
|
|
20241119,153500,1094614495,3035,3035,3035,3035,0
|
|
20241119,153400,1094614495,3035,3035,3035,3035,0
|
|
20241119,153300,1094614495,3035,3035,3035,3035,0
|
|
20241119,153200,1094614495,3035,3035,3035,3035,0
|
|
20241119,153100,1094614495,3035,3035,3035,3035,0
|
|
20241119,153000,1094614495,3035,3035,3035,3035,4324
|
|
20241119,152900,1081491155,3035,3035,3035,3035,0
|
|
20241119,152800,1081491155,3035,3035,3035,3035,0
|
|
20241119,152700,1081491155,3035,3035,3035,3035,0
|
|
20241119,152600,1081491155,3035,3035,3035,3035,0
|
|
20241119,152500,1081491155,3035,3035,3035,3035,0
|
|
20241119,152400,1081491155,3035,3035,3035,3035,0
|
|
20241119,152300,1081491155,3035,3035,3035,3035,0
|
|
20241119,152200,1081491155,3035,3035,3035,3035,0
|
|
20241119,152100,1081491155,3035,3035,3035,3035,0
|
|
20241119,152000,1081491155,3035,3035,3035,3035,0
|
|
20241119,151900,1081491155,3035,3035,3035,3035,1013
|
|
20241119,151800,1078416700,3035,3035,3035,3035,2236
|
|
20241119,151700,1071630440,3030,3030,3030,3030,58
|
|
20241119,151600,1071454700,3030,3030,3030,3030,570
|
|
20241119,151500,1069727600,3030,3030,3030,3030,3
|
|
20241119,151400,1069718510,3030,3035,3035,3030,3
|
|
20241119,151300,1069709415,3035,3035,3035,3035,1361
|
|
20241119,151200,1065578780,3035,3035,3035,3035,26
|
|
20241119,151100,1065499870,3035,3035,3040,3035,167
|
|
20241119,151000,1064992795,3035,3040,3040,3035,246
|
|
20241119,150900,1064245835,3030,3035,3035,3030,463
|
|
20241119,150800,1062840715,3030,3030,3030,3030,3
|
|
20241119,150700,1062831625,3030,3030,3030,3030,2
|
|
20241119,150600,1062825565,3025,3035,3035,3025,4
|
|
20241119,150500,1062813455,3030,3030,3030,3030,911
|
|
20241119,150400,1060053125,3040,3040,3040,3040,47
|
|
20241119,150300,1059910245,3030,3035,3035,3030,103
|
|
20241119,150200,1059597655,3030,3035,3035,3030,49
|
|
20241119,150100,1059448950,3035,3035,3035,3035,1001
|
|
20241119,150000,1056410915,3030,3035,3035,3030,603
|
|
20241119,145900,1054580820,3035,3035,3040,3035,357
|
|
20241119,145800,1053496975,3035,3035,3040,3035,560
|
|
20241119,145700,1051797140,3030,3035,3035,3030,1205
|
|
20241119,145600,1048140160,3035,3030,3035,3030,402
|
|
20241119,145500,1046920600,3020,3020,3035,3015,6022
|
|
20241119,145400,1028667605,3020,3010,3020,3010,78
|
|
20241119,145300,1028432075,3015,3015,3015,3015,74
|
|
20241119,145200,1028208965,3015,3020,3020,3015,73
|
|
20241119,145100,1027988520,3015,3010,3015,3010,1398
|
|
20241119,145000,1023775530,3005,3010,3010,3005,48
|
|
20241119,144900,1023631060,3005,3010,3010,3005,388
|
|
20241119,144800,1022464815,3010,3010,3010,3005,50
|
|
20241119,144700,1022314325,3005,3010,3010,3005,49
|
|
20241119,144600,1022166850,3005,3005,3005,3005,2
|
|
20241119,144500,1022160840,3010,3005,3010,3005,105
|
|
20241119,144400,1021844805,3010,3010,3010,3010,46
|
|
20241119,144300,1021706345,3005,3010,3010,3005,50
|
|
20241119,144200,1021555855,3005,3010,3010,3005,49
|
|
20241119,144100,1021408380,3005,3005,3005,3005,2
|
|
20241119,144000,1021402370,3010,3005,3010,3005,49
|
|
20241119,143900,1021254895,3010,3005,3010,3005,48
|
|
20241119,143800,1021110425,3010,3005,3010,3005,1047
|
|
20241119,143700,1017963955,3000,3005,3005,3000,685
|
|
20241119,143600,1015908725,3000,3000,3000,3000,2
|
|
20241119,143500,1015902725,3005,3000,3005,3000,684
|
|
20241119,143400,1013850495,3000,3000,3000,3000,502
|
|
20241119,143300,1012344495,3000,3000,3000,3000,639
|
|
20241119,143200,1010427495,3000,3000,3000,3000,2
|
|
20241119,143100,1010421495,3000,3005,3005,3000,1002
|
|
20241119,143000,1007415265,3005,3005,3005,3000,26
|
|
20241119,142900,1007337150,3005,3005,3005,3005,136
|
|
20241119,142800,1006928470,3005,3005,3005,3005,584
|
|
20241119,142700,1005173550,3005,3010,3010,3005,684
|
|
20241119,142600,1003117895,3005,3010,3010,3005,172
|
|
20241119,142500,1002600190,3005,3005,3005,3005,638
|
|
20241119,142400,1000683000,3015,3005,3015,3005,969
|
|
20241119,142300,997770455,3000,3000,3000,3000,640
|
|
20241119,142200,995850455,3000,2995,3000,2995,42
|
|
20241119,142100,995724465,2995,2995,2995,2995,638
|
|
20241119,142000,993813655,2995,3000,3000,2995,1002
|
|
20241119,141900,990807665,3000,3000,3000,3000,1359
|
|
20241119,141800,986730665,3005,3005,3005,3005,48
|
|
20241119,141700,986586425,3005,3005,3005,3005,256
|
|
20241119,141600,985817145,3005,3005,3005,3005,14
|
|
20241119,141500,985775075,3005,3005,3005,3005,623
|
|
20241119,141400,983902960,3020,3010,3020,3010,153
|
|
20241119,141300,983441760,3010,3005,3010,3005,696
|
|
20241119,141200,981350230,3005,3005,3005,3005,0
|
|
20241119,141100,981350230,3005,3010,3010,3005,682
|
|
20241119,141000,979300585,3010,3010,3010,3010,0
|
|
20241119,140900,979300585,3010,3005,3010,3005,682
|
|
20241119,140800,977250945,3005,3005,3005,3005,0
|
|
20241119,140700,977250945,3005,3010,3010,3005,775
|
|
20241119,140600,974921610,3010,3010,3010,3010,48
|
|
20241119,140500,974777130,3005,3005,3005,3005,636
|
|
20241119,140400,972865950,3010,3010,3010,3010,47
|
|
20241119,140300,972724480,3010,3005,3010,3005,645
|
|
20241119,140200,970786205,3005,3010,3010,3005,47
|
|
20241119,140100,970644740,3005,3010,3010,3005,682
|
|
20241119,140000,968595100,3010,3010,3010,3010,0
|
|
20241119,135900,968595100,3010,3010,3010,3010,163
|
|
20241119,135800,968104470,3010,3005,3010,3005,1397
|
|
20241119,135700,963899640,3005,3010,3010,3005,814
|
|
20241119,135600,961452680,3010,3010,3010,3010,54
|
|
20241119,135500,961290140,3005,3000,3005,3000,4146
|
|
20241119,135400,948834690,3000,3000,3000,3000,0
|
|
20241119,135300,948834690,3000,3000,3000,3000,912
|
|
20241119,135200,946098690,3000,3000,3000,3000,0
|
|
20241119,135100,946098690,3000,3005,3005,3000,1592
|
|
20241119,135000,941321120,3005,3005,3005,3005,0
|
|
20241119,134900,941321120,3005,3005,3005,3005,730
|
|
20241119,134800,939127470,3005,3005,3005,3005,0
|
|
20241119,134700,939127470,3005,3005,3005,3005,768
|
|
20241119,134600,936819630,3005,3005,3005,3005,48
|
|
20241119,134500,936675390,3005,3005,3005,3005,636
|
|
20241119,134400,934764210,3005,3005,3005,3005,0
|
|
20241119,134300,934764210,3005,3005,3005,3005,635
|
|
20241119,134200,932856035,3005,3005,3005,3005,28
|
|
20241119,134100,932771895,3005,3010,3010,3005,1450
|
|
20241119,134000,928414410,3010,3010,3010,3010,47
|
|
20241119,133900,928272940,3010,3010,3010,2995,33981
|
|
20241119,133800,826288805,3010,3010,3010,3010,360
|
|
20241119,133700,825205205,3010,3015,3015,3010,1763
|
|
20241119,133600,819894505,3020,3020,3020,3020,46
|
|
20241119,133500,819755585,3015,3015,3020,3015,342
|
|
20241119,133400,818724220,3015,3020,3020,3015,426
|
|
20241119,133300,817437705,3020,3020,3020,3020,128
|
|
20241119,133200,817051145,3015,3015,3015,3015,0
|
|
20241119,133100,817051145,3015,3015,3015,3015,420
|
|
20241119,133000,815784845,3015,3015,3015,3015,882
|
|
20241119,132900,813125615,3015,3015,3015,3015,20
|
|
20241119,132800,813065315,3015,3015,3015,3015,278
|
|
20241119,132700,812227145,3015,3015,3015,3015,792
|
|
20241119,132600,809839265,3020,3020,3020,3020,48
|
|
20241119,132500,809694305,3020,3020,3020,3020,955
|
|
20241119,132400,806810205,3020,3020,3020,3015,2123
|
|
20241119,132300,800400140,3020,3020,3020,3010,1190
|
|
20241119,132200,796817180,3020,3020,3020,3020,92
|
|
20241119,132100,796539340,3020,3010,3020,3010,528
|
|
20241119,132000,794949600,3010,3010,3010,3010,872
|
|
20241119,131900,792324880,3010,3010,3010,3010,0
|
|
20241119,131800,792324880,3010,3010,3010,3010,0
|
|
20241119,131700,792324880,3010,3010,3010,3010,279
|
|
20241119,131600,791485090,3010,3015,3015,3010,1452
|
|
20241119,131500,787113570,3015,3015,3015,3015,50
|
|
20241119,131400,786962820,3015,3015,3015,3015,280
|
|
20241119,131300,786118620,3015,3015,3015,3015,800
|
|
20241119,131200,783706620,3015,3015,3015,3015,1002
|
|
20241119,131100,780685590,3010,3010,3010,3010,151
|
|
20241119,131000,780231080,3010,3010,3020,3010,1204
|
|
20241119,130900,776606740,3010,3015,3015,3010,1921
|
|
20241119,130800,770822110,3015,3015,3015,3015,1202
|
|
20241119,130700,767198080,3015,3015,3015,3015,1339
|
|
20241119,130600,763160995,3015,3010,3025,3010,2991
|
|
20241119,130500,754136920,3010,3010,3010,3010,0
|
|
20241119,130400,754136920,3010,3010,3010,3010,0
|
|
20241119,130300,754136920,3010,3015,3015,3010,1071
|
|
20241119,130200,750909245,3015,3015,3015,3015,0
|
|
20241119,130100,750909245,3015,3015,3015,3015,2
|
|
20241119,130000,750903215,3015,3010,3020,3010,1188
|
|
20241119,125900,747322200,3005,3010,3010,3005,1102
|
|
20241119,125800,744006575,3010,3010,3010,3010,4
|
|
20241119,125700,743994535,3005,3005,3005,3005,0
|
|
20241119,125600,743994535,3005,3010,3010,3005,1152
|
|
20241119,125500,740528410,3015,3015,3015,3015,0
|
|
20241119,125400,740528410,3015,3015,3015,3015,0
|
|
20241119,125300,740528410,3015,3015,3015,3015,242
|
|
20241119,125200,739798780,3010,3015,3015,3010,1108
|
|
20241119,125100,736459735,3015,3015,3015,3015,0
|
|
20241119,125000,736459735,3015,3020,3020,3015,14
|
|
20241119,124900,736417495,3020,3010,3020,3010,1426
|
|
20241119,124800,732122040,3020,3020,3020,3020,4
|
|
20241119,124700,732109960,3020,3020,3020,3020,1
|
|
20241119,124600,732106940,3010,3010,3010,3010,0
|
|
20241119,124500,732106940,3010,3020,3020,3005,1077
|
|
20241119,124400,728866515,3025,3025,3025,3025,0
|
|
20241119,124300,728866515,3025,3005,3025,3005,551
|
|
20241119,124200,727205490,3005,3010,3015,3005,1572
|
|
20241119,124100,722475230,3015,3015,3015,3015,114
|
|
20241119,124000,722131520,3015,3015,3015,3015,0
|
|
20241119,123900,722131520,3015,3005,3015,3005,1142
|
|
20241119,123800,718696320,3020,3005,3020,3005,280
|
|
20241119,123700,717854905,3005,3005,3005,3005,0
|
|
20241119,123600,717854905,3005,3005,3005,3005,0
|
|
20241119,123500,717854905,3005,3005,3005,3005,1071
|
|
20241119,123400,714636550,3010,3015,3015,3010,268
|
|
20241119,123300,713828695,3005,3005,3005,3005,0
|
|
20241119,123200,713828695,3005,3005,3005,3005,792
|
|
20241119,123100,711448735,3005,3005,3005,3005,279
|
|
20241119,123000,710610340,3005,3005,3005,3005,0
|
|
20241119,122900,710610340,3005,3005,3005,3005,0
|
|
20241119,122800,710610340,3005,3005,3015,3005,1192
|
|
20241119,122700,707028370,3015,3015,3015,3015,11
|
|
20241119,122600,706995205,3000,3000,3000,3000,0
|
|
20241119,122500,706995205,3000,3000,3000,3000,855
|
|
20241119,122400,704430205,3005,3005,3005,3005,334
|
|
20241119,122300,703426535,3005,3005,3005,3005,0
|
|
20241119,122200,703426535,3005,3005,3005,3005,0
|
|
20241119,122100,703426535,3005,3010,3010,3005,1071
|
|
20241119,122000,700206785,3020,3020,3020,3020,0
|
|
20241119,121900,700206785,3020,3020,3020,3020,0
|
|
20241119,121800,700206785,3020,3010,3020,3010,1570
|
|
20241119,121700,695481075,3010,3010,3010,3005,2307
|
|
20241119,121600,688545890,3010,3010,3010,3010,0
|
|
20241119,121500,688545890,3010,3010,3010,3010,0
|
|
20241119,121400,688545890,3010,3015,3015,3010,1354
|
|
20241119,121300,684468355,3020,3020,3020,3020,0
|
|
20241119,121200,684468355,3020,3015,3020,3015,480
|
|
20241119,121100,683021120,3020,3020,3020,3020,833
|
|
20241119,121000,680505460,3020,3020,3020,3020,278
|
|
20241119,120900,679665900,3025,3025,3025,3025,0
|
|
20241119,120800,679665900,3025,3025,3025,3025,793
|
|
20241119,120700,677267075,3030,3025,3030,3025,459
|
|
20241119,120600,675878545,3030,3030,3030,3030,0
|
|
20241119,120500,675878545,3030,3030,3030,3030,0
|
|
20241119,120400,675878545,3030,3020,3030,3020,1023
|
|
20241119,120300,672786780,3020,3020,3020,3020,279
|
|
20241119,120200,671944200,3025,3025,3025,3025,0
|
|
20241119,120100,671944200,3025,3025,3025,3025,793
|
|
20241119,120000,669545375,3025,3025,3025,3025,0
|
|
20241119,115900,669545375,3025,3030,3030,3025,508
|
|
20241119,115800,668007530,3030,3030,3030,3030,0
|
|
20241119,115700,668007530,3030,3025,3030,3025,1193
|
|
20241119,115600,664396705,3030,3025,3030,3025,279
|
|
20241119,115500,663552725,3025,3025,3025,3025,0
|
|
20241119,115400,663552725,3025,3030,3030,3025,793
|
|
20241119,115300,661153895,3025,3025,3030,3025,185
|
|
20241119,115200,660594260,3020,3025,3025,3020,324
|
|
20241119,115100,659615580,3020,3020,3020,3020,0
|
|
20241119,115000,659615580,3020,3020,3020,3020,797
|
|
20241119,114900,657208640,3020,3020,3020,3020,279
|
|
20241119,114800,656366060,3025,3025,3025,3025,0
|
|
20241119,114700,656366060,3025,3020,3025,3020,794
|
|
20241119,114600,653968175,3020,3020,3020,3020,310
|
|
20241119,114500,653031975,3020,3025,3025,3020,28
|
|
20241119,114400,652947365,3020,3020,3020,3020,1539
|
|
20241119,114300,648299585,3020,3020,3020,3020,20
|
|
20241119,114200,648239185,3020,3020,3020,3020,278
|
|
20241119,114100,647399625,3025,3025,3025,3025,515
|
|
20241119,114000,645841750,3020,3020,3020,3020,877
|
|
20241119,113900,643193210,3020,3020,3020,3020,0
|
|
20241119,113800,643193210,3020,3020,3020,3020,279
|
|
20241119,113700,642350630,3020,3020,3020,3020,937
|
|
20241119,113600,639520890,3020,3020,3020,3020,100
|
|
20241119,113500,639218890,3020,3020,3020,3020,279
|
|
20241119,113400,638376310,3025,3025,3025,3025,0
|
|
20241119,113300,638376310,3025,3030,3030,3025,1475
|
|
20241119,113200,633914185,3030,3030,3030,3030,1
|
|
20241119,113100,633911155,3025,3030,3030,3025,284
|
|
20241119,113000,633052025,3030,3030,3030,3030,404
|
|
20241119,112900,631827905,3030,3030,3030,3030,0
|
|
20241119,112800,631827905,3030,3030,3030,3030,279
|
|
20241119,112700,630982535,3025,3025,3025,3025,0
|
|
20241119,112600,630982535,3025,3025,3025,3025,792
|
|
20241119,112500,628586735,3035,3035,3035,3035,30
|
|
20241119,112400,628495685,3025,3025,3025,3025,279
|
|
20241119,112300,627651710,3025,3025,3025,3025,793
|
|
20241119,112200,625252885,3035,3035,3035,3035,0
|
|
20241119,112100,625252885,3035,3025,3035,3025,848
|
|
20241119,112000,622684885,3025,3025,3025,3025,0
|
|
20241119,111900,622684885,3025,3025,3025,3025,1093
|
|
20241119,111800,619378560,3030,3030,3030,3030,20
|
|
20241119,111700,619317960,3025,3025,3025,3025,278
|
|
20241119,111600,618477010,3025,3025,3025,3025,792
|
|
20241119,111500,616081210,3025,3025,3025,3025,461
|
|
20241119,111400,614686685,3030,3030,3030,3030,387
|
|
20241119,111300,613514075,3030,3030,3030,3030,793
|
|
20241119,111200,611111285,3035,3035,3035,3035,0
|
|
20241119,111100,611111285,3035,3035,3035,3035,0
|
|
20241119,111000,611111285,3035,3030,3035,3030,322
|
|
20241119,110900,610135410,3030,3030,3030,3030,793
|
|
20241119,110800,607732620,3030,3030,3030,3030,10
|
|
20241119,110700,607702320,3030,3030,3030,3030,279
|
|
20241119,110600,606856950,3035,3030,3035,3030,842
|
|
20241119,110500,604305440,3035,3035,3035,3035,0
|
|
20241119,110400,604305440,3035,3035,3035,3035,21
|
|
20241119,110300,604241705,3030,3035,3035,3030,72
|
|
20241119,110200,604023265,3040,3035,3040,3035,794
|
|
20241119,110100,601613470,3035,3035,3035,3035,6490
|
|
20241119,110000,581916320,3035,3040,3040,3035,489
|
|
20241119,105900,580432200,3035,3040,3045,3035,2071
|
|
20241119,105800,574139055,3040,3045,3045,3040,3464
|
|
20241119,105700,563608490,3045,3045,3045,3045,0
|
|
20241119,105600,563608490,3045,3050,3050,3040,332
|
|
20241119,105500,562598935,3045,3045,3045,3045,832
|
|
20241119,105400,560065495,3050,3050,3050,3050,1004
|
|
20241119,105300,557003295,3055,3060,3060,3055,7134
|
|
20241119,105200,535179175,3060,3060,3060,3060,2493
|
|
20241119,105100,527550595,3065,3070,3070,3065,224
|
|
20241119,105000,526863985,3075,3075,3075,3075,1
|
|
20241119,104900,526860910,3065,3065,3065,3065,328
|
|
20241119,104800,525855590,3065,3070,3070,3065,2998
|
|
20241119,104700,516655690,3070,3070,3070,3070,1007
|
|
20241119,104600,513564200,3070,3070,3070,3070,751
|
|
20241119,104500,511258630,3070,3075,3075,3070,1921
|
|
20241119,104400,505356915,3070,3055,3080,3055,4047
|
|
20241119,104300,492918320,3055,3055,3055,3055,9
|
|
20241119,104200,492890825,3050,3055,3055,3050,1172
|
|
20241119,104100,489315065,3060,3060,3060,3060,1
|
|
20241119,104000,489312005,3055,3060,3065,3055,1304
|
|
20241119,103900,485318015,3060,3055,3060,3055,936
|
|
20241119,103800,482455220,3045,3050,3050,3045,1070
|
|
20241119,103700,479193110,3055,3050,3060,3050,927
|
|
20241119,103600,476362885,3045,3035,3045,3035,11942
|
|
20241119,103500,440060850,3030,3035,3035,3030,1889
|
|
20241119,103400,434329130,3035,3035,3035,3035,26
|
|
20241119,103300,434250220,3035,3040,3040,3035,465
|
|
20241119,103200,432836640,3040,3035,3040,3035,676
|
|
20241119,103100,430781620,3040,3045,3045,3040,1064
|
|
20241119,103000,427543845,3055,3060,3060,3050,3988
|
|
20241119,102900,415345500,3055,3045,3055,3045,1104
|
|
20241119,102800,411979735,3045,3045,3050,3045,14578
|
|
20241119,102700,367572795,3050,3025,3050,3025,3675
|
|
20241119,102600,356403820,3025,3010,3025,3010,1175
|
|
20241119,102500,352860625,3005,3005,3005,3005,0
|
|
20241119,102400,352860625,3005,3005,3005,3005,1142
|
|
20241119,102300,349428915,3010,3010,3010,3010,265
|
|
20241119,102200,348631265,3015,3015,3015,3015,7
|
|
20241119,102100,348610160,3015,3020,3020,3015,1584
|
|
20241119,102000,343827890,3020,3025,3025,3020,221
|
|
20241119,101900,343160435,3025,3025,3025,3025,26
|
|
20241119,101800,343081785,3025,2995,3030,2995,8049
|
|
20241119,101700,318785510,3000,3005,3005,3000,34
|
|
20241119,101600,318683445,3005,3005,3005,3005,27
|
|
20241119,101500,318602310,3005,2995,3005,2995,1010
|
|
20241119,101400,315577090,2995,2990,3000,2990,409
|
|
20241119,101300,314353955,2995,2995,2995,2985,316
|
|
20241119,101200,313410200,2990,2990,2990,2990,817
|
|
20241119,101100,310967370,2990,2995,2995,2990,3
|
|
20241119,101000,310958390,3000,3000,3000,2995,415
|
|
20241119,100900,309714965,2995,2995,2995,2995,701
|
|
20241119,100800,307615470,2995,2995,2995,2995,0
|
|
20241119,100700,307615470,2995,3000,3000,2985,1111
|
|
20241119,100600,304296800,2990,3000,3000,2990,281
|
|
20241119,100500,303456590,2995,2995,2995,2995,0
|
|
20241119,100400,303456590,2995,3000,3000,2990,796
|
|
20241119,100300,301076535,3005,2990,3005,2985,1915
|
|
20241119,100200,295340175,2990,2990,2990,2990,1
|
|
20241119,100100,295337185,2985,2985,2985,2985,39
|
|
20241119,100000,295220770,2985,2985,2985,2985,1243
|
|
20241119,095900,291510415,2985,2985,2985,2985,2026
|
|
20241119,095800,285462805,2990,2985,2990,2985,47
|
|
20241119,095700,285322500,2990,2990,2990,2990,665
|
|
20241119,095600,283334150,2990,2990,2990,2990,760
|
|
20241119,095500,281061750,2990,2990,2990,2990,0
|
|
20241119,095400,281061750,2990,2990,2990,2990,3200
|
|
20241119,095300,271493750,2995,2995,3000,2995,1615
|
|
20241119,095200,266656820,2995,3000,3000,2995,1646
|
|
20241119,095100,261725910,3000,3000,3000,3000,2000
|
|
20241119,095000,255725910,3000,3005,3005,3000,1224
|
|
20241119,094900,252053905,3000,3005,3005,3000,292
|
|
20241119,094800,251177855,3000,3000,3000,3000,923
|
|
20241119,094700,248408855,3000,3005,3005,3000,788
|
|
20241119,094600,246044850,3010,3005,3010,3005,99
|
|
20241119,094500,245746885,3005,3010,3010,3005,329
|
|
20241119,094400,244758215,3005,3005,3005,3005,0
|
|
20241119,094300,244758215,3005,3010,3015,3005,822
|
|
20241119,094200,242287935,3010,3010,3010,3005,455
|
|
20241119,094100,240919795,3010,3005,3010,3005,97
|
|
20241119,094000,240628280,3005,3010,3010,3000,872
|
|
20241119,093900,238007775,3010,3010,3010,3010,4
|
|
20241119,093800,237995735,3005,3005,3005,3005,825
|
|
20241119,093700,235516610,3000,3000,3000,3000,416
|
|
20241119,093600,234268610,2995,2995,2995,2995,1213
|
|
20241119,093500,230635675,2995,2995,2995,2995,492
|
|
20241119,093400,229162135,3000,3000,3000,3000,99
|
|
20241119,093300,228865135,3000,3000,3000,2995,456
|
|
20241119,093200,227498050,3000,3000,3000,3000,283
|
|
20241119,093100,226649050,3000,3000,3000,3000,278
|
|
20241119,093000,225815050,3000,3000,3000,3000,930
|
|
20241119,092900,223025050,3005,3005,3005,3005,1201
|
|
20241119,092800,219416045,3000,3000,3000,3000,289
|
|
20241119,092700,218549045,3010,2990,3010,2990,1034
|
|
20241119,092600,215447285,2990,2995,2995,2990,767
|
|
20241119,092500,213153925,2985,2985,2985,2985,346
|
|
20241119,092400,212121115,2985,2985,2985,2985,296
|
|
20241119,092300,211237555,2990,2990,2990,2990,1118
|
|
20241119,092200,207894735,2995,2995,2995,2995,0
|
|
20241119,092100,207894735,2995,3020,3020,2995,1594
|
|
20241119,092000,203105410,3020,3005,3025,3005,4655
|
|
20241119,091900,189048475,3005,3005,3010,3005,1567
|
|
20241119,091800,184339620,3005,2995,3015,2995,7570
|
|
20241119,091700,161583620,2995,2995,2995,2995,271
|
|
20241119,091600,160771975,2995,2995,2995,2995,11
|
|
20241119,091500,160739030,2995,2990,2995,2990,1220
|
|
20241119,091400,157088710,2990,2975,2990,2975,1647
|
|
20241119,091300,152179530,2975,2985,2990,2970,13671
|
|
20241119,091200,111538655,2990,2990,2990,2990,1
|
|
20241119,091100,111535665,2990,2995,3000,2990,834
|
|
20241119,091000,109040430,2985,2995,2995,2985,285
|
|
20241119,090900,108189645,2985,2980,2985,2980,1454
|
|
20241119,090800,103855515,2970,2985,2985,2970,2391
|
|
20241119,090700,96733545,2985,2985,2995,2980,1649
|
|
20241119,090600,91799710,2985,2985,2985,2980,339
|
|
20241119,090500,90787810,2990,2990,2990,2990,981
|
|
20241119,090400,87854620,2990,2990,2995,2990,1504
|
|
20241119,090300,83356330,3000,3000,3000,3000,223
|
|
20241119,090200,82687330,3000,2990,3000,2975,4720
|
|
20241119,090100,68569305,2990,2995,3025,2990,279
|
|
20241119,090000,67733680,2960,2960,2960,2960,22883
|