676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,201300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,201200,1860569260,4070,4070,4070,4070,0
|
|
20241118,201100,1860569260,4070,4070,4070,4070,0
|
|
20241118,201000,1860569260,4070,4070,4070,4070,0
|
|
20241118,200900,1860569260,4070,4070,4070,4070,0
|
|
20241118,200800,1860569260,4070,4070,4070,4070,0
|
|
20241118,200700,1860569260,4070,4070,4070,4070,0
|
|
20241118,200600,1860569260,4070,4070,4070,4070,0
|
|
20241118,200500,1860569260,4070,4070,4070,4070,0
|
|
20241118,200400,1860569260,4070,4070,4070,4070,0
|
|
20241118,200300,1860569260,4070,4070,4070,4070,0
|
|
20241118,200200,1860569260,4070,4070,4070,4070,0
|
|
20241118,200100,1860569260,4070,4070,4070,4070,0
|
|
20241118,200000,1860569260,4070,4070,4070,4070,0
|
|
20241118,195900,1860569260,4070,4070,4070,4070,0
|
|
20241118,195800,1860569260,4070,4070,4070,4070,0
|
|
20241118,195700,1860569260,4070,4070,4070,4070,0
|
|
20241118,195600,1860569260,4070,4070,4070,4070,0
|
|
20241118,195500,1860569260,4070,4070,4070,4070,0
|
|
20241118,195400,1860569260,4070,4070,4070,4070,0
|
|
20241118,195300,1860569260,4070,4070,4070,4070,0
|
|
20241118,195200,1860569260,4070,4070,4070,4070,0
|
|
20241118,195100,1860569260,4070,4070,4070,4070,0
|
|
20241118,195000,1860569260,4070,4070,4070,4070,0
|
|
20241118,194900,1860569260,4070,4070,4070,4070,0
|
|
20241118,194800,1860569260,4070,4070,4070,4070,0
|
|
20241118,194700,1860569260,4070,4070,4070,4070,0
|
|
20241118,194600,1860569260,4070,4070,4070,4070,0
|
|
20241118,194500,1860569260,4070,4070,4070,4070,0
|
|
20241118,194400,1860569260,4070,4070,4070,4070,0
|
|
20241118,194300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,194200,1860569260,4070,4070,4070,4070,0
|
|
20241118,194100,1860569260,4070,4070,4070,4070,0
|
|
20241118,194000,1860569260,4070,4070,4070,4070,0
|
|
20241118,193900,1860569260,4070,4070,4070,4070,0
|
|
20241118,193800,1860569260,4070,4070,4070,4070,0
|
|
20241118,193700,1860569260,4070,4070,4070,4070,0
|
|
20241118,193600,1860569260,4070,4070,4070,4070,0
|
|
20241118,193500,1860569260,4070,4070,4070,4070,0
|
|
20241118,193400,1860569260,4070,4070,4070,4070,0
|
|
20241118,193300,1860569260,4070,4070,4070,4070,0
|
|
20241118,193200,1860569260,4070,4070,4070,4070,0
|
|
20241118,193100,1860569260,4070,4070,4070,4070,0
|
|
20241118,193000,1860569260,4070,4070,4070,4070,0
|
|
20241118,192900,1860569260,4070,4070,4070,4070,0
|
|
20241118,192800,1860569260,4070,4070,4070,4070,0
|
|
20241118,192700,1860569260,4070,4070,4070,4070,0
|
|
20241118,192600,1860569260,4070,4070,4070,4070,0
|
|
20241118,192500,1860569260,4070,4070,4070,4070,0
|
|
20241118,192400,1860569260,4070,4070,4070,4070,0
|
|
20241118,192300,1860569260,4070,4070,4070,4070,0
|
|
20241118,192200,1860569260,4070,4070,4070,4070,0
|
|
20241118,192100,1860569260,4070,4070,4070,4070,0
|
|
20241118,192000,1860569260,4070,4070,4070,4070,0
|
|
20241118,191900,1860569260,4070,4070,4070,4070,0
|
|
20241118,191800,1860569260,4070,4070,4070,4070,0
|
|
20241118,191700,1860569260,4070,4070,4070,4070,0
|
|
20241118,191600,1860569260,4070,4070,4070,4070,0
|
|
20241118,191500,1860569260,4070,4070,4070,4070,0
|
|
20241118,191400,1860569260,4070,4070,4070,4070,0
|
|
20241118,191300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,191200,1860569260,4070,4070,4070,4070,0
|
|
20241118,191100,1860569260,4070,4070,4070,4070,0
|
|
20241118,191000,1860569260,4070,4070,4070,4070,0
|
|
20241118,190900,1860569260,4070,4070,4070,4070,0
|
|
20241118,190800,1860569260,4070,4070,4070,4070,0
|
|
20241118,190700,1860569260,4070,4070,4070,4070,0
|
|
20241118,190600,1860569260,4070,4070,4070,4070,0
|
|
20241118,190500,1860569260,4070,4070,4070,4070,0
|
|
20241118,190400,1860569260,4070,4070,4070,4070,0
|
|
20241118,190300,1860569260,4070,4070,4070,4070,0
|
|
20241118,190200,1860569260,4070,4070,4070,4070,0
|
|
20241118,190100,1860569260,4070,4070,4070,4070,0
|
|
20241118,190000,1860569260,4070,4070,4070,4070,0
|
|
20241118,185900,1860569260,4070,4070,4070,4070,0
|
|
20241118,185800,1860569260,4070,4070,4070,4070,0
|
|
20241118,185700,1860569260,4070,4070,4070,4070,0
|
|
20241118,185600,1860569260,4070,4070,4070,4070,0
|
|
20241118,185500,1860569260,4070,4070,4070,4070,0
|
|
20241118,185400,1860569260,4070,4070,4070,4070,0
|
|
20241118,185300,1860569260,4070,4070,4070,4070,0
|
|
20241118,185200,1860569260,4070,4070,4070,4070,0
|
|
20241118,185100,1860569260,4070,4070,4070,4070,0
|
|
20241118,185000,1860569260,4070,4070,4070,4070,0
|
|
20241118,184900,1860569260,4070,4070,4070,4070,0
|
|
20241118,184800,1860569260,4070,4070,4070,4070,0
|
|
20241118,184700,1860569260,4070,4070,4070,4070,0
|
|
20241118,184600,1860569260,4070,4070,4070,4070,0
|
|
20241118,184500,1860569260,4070,4070,4070,4070,0
|
|
20241118,184400,1860569260,4070,4070,4070,4070,0
|
|
20241118,184300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,184200,1860569260,4070,4070,4070,4070,0
|
|
20241118,184100,1860569260,4070,4070,4070,4070,0
|
|
20241118,184000,1860569260,4070,4070,4070,4070,0
|
|
20241118,183900,1860569260,4070,4070,4070,4070,0
|
|
20241118,183800,1860569260,4070,4070,4070,4070,0
|
|
20241118,183700,1860569260,4070,4070,4070,4070,0
|
|
20241118,183600,1860569260,4070,4070,4070,4070,0
|
|
20241118,183500,1860569260,4070,4070,4070,4070,0
|
|
20241118,183400,1860569260,4070,4070,4070,4070,0
|
|
20241118,183300,1860569260,4070,4070,4070,4070,0
|
|
20241118,183200,1860569260,4070,4070,4070,4070,0
|
|
20241118,183100,1860569260,4070,4070,4070,4070,0
|
|
20241118,183000,1860569260,4070,4070,4070,4070,0
|
|
20241118,182900,1860569260,4070,4070,4070,4070,0
|
|
20241118,182800,1860569260,4070,4070,4070,4070,0
|
|
20241118,182700,1860569260,4070,4070,4070,4070,0
|
|
20241118,182600,1860569260,4070,4070,4070,4070,0
|
|
20241118,182500,1860569260,4070,4070,4070,4070,0
|
|
20241118,182400,1860569260,4070,4070,4070,4070,0
|
|
20241118,182300,1860569260,4070,4070,4070,4070,0
|
|
20241118,182200,1860569260,4070,4070,4070,4070,0
|
|
20241118,182100,1860569260,4070,4070,4070,4070,0
|
|
20241118,182000,1860569260,4070,4070,4070,4070,0
|
|
20241118,181900,1860569260,4070,4070,4070,4070,0
|
|
20241118,181800,1860569260,4070,4070,4070,4070,0
|
|
20241118,181700,1860569260,4070,4070,4070,4070,0
|
|
20241118,181600,1860569260,4070,4070,4070,4070,0
|
|
20241118,181500,1860569260,4070,4070,4070,4070,0
|
|
20241118,181400,1860569260,4070,4070,4070,4070,0
|
|
20241118,181300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,181200,1860569260,4070,4070,4070,4070,0
|
|
20241118,181100,1860569260,4070,4070,4070,4070,0
|
|
20241118,181000,1860569260,4070,4070,4070,4070,0
|
|
20241118,180900,1860569260,4070,4070,4070,4070,0
|
|
20241118,180800,1860569260,4070,4070,4070,4070,0
|
|
20241118,180700,1860569260,4070,4070,4070,4070,0
|
|
20241118,180600,1860569260,4070,4070,4070,4070,0
|
|
20241118,180500,1860569260,4070,4070,4070,4070,0
|
|
20241118,180400,1860569260,4070,4070,4070,4070,0
|
|
20241118,180300,1860569260,4070,4070,4070,4070,0
|
|
20241118,180200,1860569260,4070,4070,4070,4070,0
|
|
20241118,180100,1860569260,4070,4070,4070,4070,0
|
|
20241118,180000,1860569260,4070,4070,4070,4070,0
|
|
20241118,175900,1860569260,4070,4070,4070,4070,0
|
|
20241118,175800,1860569260,4070,4070,4070,4070,0
|
|
20241118,175700,1860569260,4070,4070,4070,4070,0
|
|
20241118,175600,1860569260,4070,4070,4070,4070,0
|
|
20241118,175500,1860569260,4070,4070,4070,4070,0
|
|
20241118,175400,1860569260,4070,4070,4070,4070,0
|
|
20241118,175300,1860569260,4070,4070,4070,4070,0
|
|
20241118,175200,1860569260,4070,4070,4070,4070,0
|
|
20241118,175100,1860569260,4070,4070,4070,4070,0
|
|
20241118,175000,1860569260,4070,4070,4070,4070,0
|
|
20241118,174900,1860569260,4070,4070,4070,4070,0
|
|
20241118,174800,1860569260,4070,4070,4070,4070,0
|
|
20241118,174700,1860569260,4070,4070,4070,4070,0
|
|
20241118,174600,1860569260,4070,4070,4070,4070,0
|
|
20241118,174500,1860569260,4070,4070,4070,4070,0
|
|
20241118,174400,1860569260,4070,4070,4070,4070,0
|
|
20241118,174300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,174200,1860569260,4070,4070,4070,4070,0
|
|
20241118,174100,1860569260,4070,4070,4070,4070,0
|
|
20241118,174000,1860569260,4070,4070,4070,4070,0
|
|
20241118,173900,1860569260,4070,4070,4070,4070,0
|
|
20241118,173800,1860569260,4070,4070,4070,4070,0
|
|
20241118,173700,1860569260,4070,4070,4070,4070,0
|
|
20241118,173600,1860569260,4070,4070,4070,4070,0
|
|
20241118,173500,1860569260,4070,4070,4070,4070,0
|
|
20241118,173400,1860569260,4070,4070,4070,4070,0
|
|
20241118,173300,1860569260,4070,4070,4070,4070,0
|
|
20241118,173200,1860569260,4070,4070,4070,4070,0
|
|
20241118,173100,1860569260,4070,4070,4070,4070,0
|
|
20241118,173000,1860569260,4070,4070,4070,4070,0
|
|
20241118,172900,1860569260,4070,4070,4070,4070,0
|
|
20241118,172800,1860569260,4070,4070,4070,4070,0
|
|
20241118,172700,1860569260,4070,4070,4070,4070,0
|
|
20241118,172600,1860569260,4070,4070,4070,4070,0
|
|
20241118,172500,1860569260,4070,4070,4070,4070,0
|
|
20241118,172400,1860569260,4070,4070,4070,4070,0
|
|
20241118,172300,1860569260,4070,4070,4070,4070,0
|
|
20241118,172200,1860569260,4070,4070,4070,4070,0
|
|
20241118,172100,1860569260,4070,4070,4070,4070,0
|
|
20241118,172000,1860569260,4070,4070,4070,4070,0
|
|
20241118,171900,1860569260,4070,4070,4070,4070,0
|
|
20241118,171800,1860569260,4070,4070,4070,4070,0
|
|
20241118,171700,1860569260,4070,4070,4070,4070,0
|
|
20241118,171600,1860569260,4070,4070,4070,4070,0
|
|
20241118,171500,1860569260,4070,4070,4070,4070,0
|
|
20241118,171400,1860569260,4070,4070,4070,4070,0
|
|
20241118,171300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,171200,1860569260,4070,4070,4070,4070,0
|
|
20241118,171100,1860569260,4070,4070,4070,4070,0
|
|
20241118,171000,1860569260,4070,4070,4070,4070,0
|
|
20241118,170900,1860569260,4070,4070,4070,4070,0
|
|
20241118,170800,1860569260,4070,4070,4070,4070,0
|
|
20241118,170700,1860569260,4070,4070,4070,4070,0
|
|
20241118,170600,1860569260,4070,4070,4070,4070,0
|
|
20241118,170500,1860569260,4070,4070,4070,4070,0
|
|
20241118,170400,1860569260,4070,4070,4070,4070,0
|
|
20241118,170300,1860569260,4070,4070,4070,4070,0
|
|
20241118,170200,1860569260,4070,4070,4070,4070,0
|
|
20241118,170100,1860569260,4070,4070,4070,4070,0
|
|
20241118,170000,1860569260,4070,4070,4070,4070,0
|
|
20241118,165900,1860569260,4070,4070,4070,4070,0
|
|
20241118,165800,1860569260,4070,4070,4070,4070,0
|
|
20241118,165700,1860569260,4070,4070,4070,4070,0
|
|
20241118,165600,1860569260,4070,4070,4070,4070,0
|
|
20241118,165500,1860569260,4070,4070,4070,4070,0
|
|
20241118,165400,1860569260,4070,4070,4070,4070,0
|
|
20241118,165300,1860569260,4070,4070,4070,4070,0
|
|
20241118,165200,1860569260,4070,4070,4070,4070,0
|
|
20241118,165100,1860569260,4070,4070,4070,4070,0
|
|
20241118,165000,1860569260,4070,4070,4070,4070,0
|
|
20241118,164900,1860569260,4070,4070,4070,4070,0
|
|
20241118,164800,1860569260,4070,4070,4070,4070,0
|
|
20241118,164700,1860569260,4070,4070,4070,4070,0
|
|
20241118,164600,1860569260,4070,4070,4070,4070,0
|
|
20241118,164500,1860569260,4070,4070,4070,4070,0
|
|
20241118,164400,1860569260,4070,4070,4070,4070,0
|
|
20241118,164300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,164200,1860569260,4070,4070,4070,4070,0
|
|
20241118,164100,1860569260,4070,4070,4070,4070,0
|
|
20241118,164000,1860569260,4070,4070,4070,4070,0
|
|
20241118,163900,1860569260,4070,4070,4070,4070,0
|
|
20241118,163800,1860569260,4070,4070,4070,4070,0
|
|
20241118,163700,1860569260,4070,4070,4070,4070,0
|
|
20241118,163600,1860569260,4070,4070,4070,4070,0
|
|
20241118,163500,1860569260,4070,4070,4070,4070,0
|
|
20241118,163400,1860569260,4070,4070,4070,4070,0
|
|
20241118,163300,1860569260,4070,4070,4070,4070,0
|
|
20241118,163200,1860569260,4070,4070,4070,4070,0
|
|
20241118,163100,1860569260,4070,4070,4070,4070,0
|
|
20241118,163000,1860569260,4070,4070,4070,4070,0
|
|
20241118,162900,1860569260,4070,4070,4070,4070,0
|
|
20241118,162800,1860569260,4070,4070,4070,4070,0
|
|
20241118,162700,1860569260,4070,4070,4070,4070,0
|
|
20241118,162600,1860569260,4070,4070,4070,4070,0
|
|
20241118,162500,1860569260,4070,4070,4070,4070,0
|
|
20241118,162400,1860569260,4070,4070,4070,4070,0
|
|
20241118,162300,1860569260,4070,4070,4070,4070,0
|
|
20241118,162200,1860569260,4070,4070,4070,4070,0
|
|
20241118,162100,1860569260,4070,4070,4070,4070,0
|
|
20241118,162000,1860569260,4070,4070,4070,4070,0
|
|
20241118,161900,1860569260,4070,4070,4070,4070,0
|
|
20241118,161800,1860569260,4070,4070,4070,4070,0
|
|
20241118,161700,1860569260,4070,4070,4070,4070,0
|
|
20241118,161600,1860569260,4070,4070,4070,4070,0
|
|
20241118,161500,1860569260,4070,4070,4070,4070,0
|
|
20241118,161400,1860569260,4070,4070,4070,4070,0
|
|
20241118,161300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,161200,1860569260,4070,4070,4070,4070,0
|
|
20241118,161100,1860569260,4070,4070,4070,4070,0
|
|
20241118,161000,1860569260,4070,4070,4070,4070,0
|
|
20241118,160900,1860569260,4070,4070,4070,4070,0
|
|
20241118,160800,1860569260,4070,4070,4070,4070,0
|
|
20241118,160700,1860569260,4070,4070,4070,4070,0
|
|
20241118,160600,1860569260,4070,4070,4070,4070,0
|
|
20241118,160500,1860569260,4070,4070,4070,4070,0
|
|
20241118,160400,1860569260,4070,4070,4070,4070,0
|
|
20241118,160300,1860569260,4070,4070,4070,4070,0
|
|
20241118,160200,1860569260,4070,4070,4070,4070,0
|
|
20241118,160100,1860569260,4070,4070,4070,4070,0
|
|
20241118,160000,1860569260,4070,4070,4070,4070,0
|
|
20241118,155900,1860569260,4070,4070,4070,4070,0
|
|
20241118,155800,1860569260,4070,4070,4070,4070,0
|
|
20241118,155700,1860569260,4070,4070,4070,4070,0
|
|
20241118,155600,1860569260,4070,4070,4070,4070,0
|
|
20241118,155500,1860569260,4070,4070,4070,4070,0
|
|
20241118,155400,1860569260,4070,4070,4070,4070,0
|
|
20241118,155300,1860569260,4070,4070,4070,4070,0
|
|
20241118,155200,1860569260,4070,4070,4070,4070,0
|
|
20241118,155100,1860569260,4070,4070,4070,4070,0
|
|
20241118,155000,1860569260,4070,4070,4070,4070,0
|
|
20241118,154900,1860569260,4070,4070,4070,4070,0
|
|
20241118,154800,1860569260,4070,4070,4070,4070,0
|
|
20241118,154700,1860569260,4070,4070,4070,4070,0
|
|
20241118,154600,1860569260,4070,4070,4070,4070,0
|
|
20241118,154500,1860569260,4070,4070,4070,4070,0
|
|
20241118,154400,1860569260,4070,4070,4070,4070,0
|
|
20241118,154300,1860569260,4070,4070,4070,4070,6024
|
|
20241118,154200,1860569260,4070,4070,4070,4070,0
|
|
20241118,154100,1860569260,4070,4070,4070,4070,0
|
|
20241118,154000,1860569260,4070,4070,4070,4070,0
|
|
20241118,153900,1860569260,4070,4070,4070,4070,0
|
|
20241118,153800,1860569260,4070,4070,4070,4070,0
|
|
20241118,153700,1860569260,4070,4070,4070,4070,0
|
|
20241118,153600,1860569260,4070,4070,4070,4070,0
|
|
20241118,153500,1860569260,4070,4070,4070,4070,0
|
|
20241118,153400,1860569260,4070,4070,4070,4070,0
|
|
20241118,153300,1860569260,4070,4070,4070,4070,0
|
|
20241118,153200,1860569260,4070,4070,4070,4070,0
|
|
20241118,153100,1860569260,4070,4070,4070,4070,0
|
|
20241118,153000,1860569260,4070,4070,4070,4070,6024
|
|
20241118,152900,1836051580,4065,4065,4065,4065,0
|
|
20241118,152800,1836051580,4065,4065,4065,4065,0
|
|
20241118,152700,1836051580,4065,4065,4065,4065,0
|
|
20241118,152600,1836051580,4065,4065,4065,4065,0
|
|
20241118,152500,1836051580,4065,4065,4065,4065,0
|
|
20241118,152400,1836051580,4065,4065,4065,4065,0
|
|
20241118,152300,1836051580,4065,4065,4065,4065,0
|
|
20241118,152200,1836051580,4065,4065,4065,4065,0
|
|
20241118,152100,1836051580,4065,4065,4065,4065,0
|
|
20241118,152000,1836051580,4065,4065,4065,4065,0
|
|
20241118,151900,1836051580,4065,4070,4070,4055,349
|
|
20241118,151800,1834633640,4065,4065,4065,4065,82
|
|
20241118,151700,1834300310,4065,4070,4070,4065,151
|
|
20241118,151600,1833685890,4070,4065,4070,4065,2055
|
|
20241118,151500,1825331975,4055,4065,4065,4055,480
|
|
20241118,151400,1823384595,4065,4065,4065,4060,169
|
|
20241118,151300,1822697760,4060,4065,4065,4060,776
|
|
20241118,151200,1819544470,4065,4065,4065,4065,139
|
|
20241118,151100,1818979435,4060,4060,4060,4060,198
|
|
20241118,151000,1818175555,4060,4060,4060,4050,1137
|
|
20241118,150900,1813564950,4065,4065,4065,4065,147
|
|
20241118,150800,1812967395,4065,4065,4070,4060,3502
|
|
20241118,150700,1798724500,4065,4065,4065,4065,143
|
|
20241118,150600,1798143205,4065,4065,4065,4065,1141
|
|
20241118,150500,1793505040,4065,4065,4065,4065,151
|
|
20241118,150400,1792891225,4065,4065,4065,4065,198
|
|
20241118,150300,1792086355,4065,4065,4065,4065,74
|
|
20241118,150200,1791785545,4060,4060,4060,4060,116
|
|
20241118,150100,1791314585,4060,4060,4060,4060,190
|
|
20241118,150000,1790543185,4060,4065,4065,4055,3243
|
|
20241118,145900,1777392265,4065,4065,4065,4065,150
|
|
20241118,145800,1776782515,4065,4060,4065,4060,138
|
|
20241118,145700,1776221910,4060,4060,4060,4060,165
|
|
20241118,145600,1775552010,4060,4060,4060,4055,887
|
|
20241118,145500,1771954490,4060,4065,4065,4060,1086
|
|
20241118,145400,1767545310,4065,4065,4065,4060,980
|
|
20241118,145300,1763565305,4065,4060,4065,4060,187
|
|
20241118,145200,1762805310,4060,4065,4065,4060,187
|
|
20241118,145100,1762045405,4065,4065,4065,4065,143
|
|
20241118,145000,1761464110,4065,4065,4065,4065,141
|
|
20241118,144900,1760890945,4065,4065,4065,4065,230
|
|
20241118,144800,1759955995,4065,4065,4065,4065,313
|
|
20241118,144700,1758683650,4065,4065,4065,4065,150
|
|
20241118,144600,1758073900,4065,4065,4065,4065,137
|
|
20241118,144500,1757516995,4065,4070,4070,4065,209
|
|
20241118,144400,1756667035,4070,4065,4070,4065,158
|
|
20241118,144300,1756024075,4065,4065,4065,4060,2202
|
|
20241118,144200,1747073115,4065,4065,4065,4065,136
|
|
20241118,144100,1746520275,4060,4065,4065,4060,1202
|
|
20241118,144000,1741639825,4065,4070,4070,4065,250
|
|
20241118,143900,1740623560,4070,4070,4070,4070,141
|
|
20241118,143800,1740049690,4070,4070,4070,4070,143
|
|
20241118,143700,1739467680,4070,4070,4070,4070,141
|
|
20241118,143600,1738893810,4070,4070,4070,4070,148
|
|
20241118,143500,1738291450,4065,4075,4075,4065,1059
|
|
20241118,143400,1733983025,4075,4075,4075,4075,435
|
|
20241118,143300,1732210400,4075,4070,4075,4070,86
|
|
20241118,143200,1731859965,4070,4075,4075,4070,247
|
|
20241118,143100,1730854660,4075,4075,4075,4070,429
|
|
20241118,143000,1729106835,4070,4070,4070,4070,1187
|
|
20241118,142900,1724275745,4065,4070,4070,4065,197
|
|
20241118,142800,1723474200,4070,4070,4070,4070,136
|
|
20241118,142700,1722920680,4070,4070,4070,4070,136
|
|
20241118,142600,1722367160,4070,4065,4070,4065,425
|
|
20241118,142500,1720639525,4065,4065,4065,4065,142
|
|
20241118,142400,1720062295,4060,4060,4060,4060,1686
|
|
20241118,142300,1713217135,4065,4070,4070,4065,379
|
|
20241118,142200,1711676180,4070,4070,4070,4070,145
|
|
20241118,142100,1711086030,4065,4065,4065,4065,847
|
|
20241118,142000,1707642975,4060,4060,4065,4060,575
|
|
20241118,141900,1705307790,4065,4065,4065,4065,151
|
|
20241118,141800,1704693975,4065,4070,4070,4060,972
|
|
20241118,141700,1700745715,4070,4065,4070,4065,419
|
|
20241118,141600,1699041840,4065,4080,4080,4060,1785
|
|
20241118,141500,1691784065,4080,4080,4080,4075,290
|
|
20241118,141400,1690601620,4080,4075,4080,4075,164
|
|
20241118,141300,1689933000,4075,4070,4075,4070,84
|
|
20241118,141200,1689591095,4070,4070,4070,4070,147
|
|
20241118,141100,1688992805,4070,4070,4070,4070,109
|
|
20241118,141000,1688549175,4070,4070,4070,4070,142
|
|
20241118,140900,1687971235,4070,4070,4070,4070,149
|
|
20241118,140800,1687364805,4070,4070,4070,4065,1213
|
|
20241118,140700,1682433235,4070,4080,4080,4070,4249
|
|
20241118,140600,1665119695,4080,4080,4080,4080,144
|
|
20241118,140500,1664532175,4080,4085,4085,4080,314
|
|
20241118,140400,1663250380,4085,4080,4085,4080,84
|
|
20241118,140300,1662907245,4085,4080,4085,4080,284
|
|
20241118,140200,1661748255,4080,4080,4080,4080,555
|
|
20241118,140100,1659483855,4080,4075,4080,4075,2379
|
|
20241118,140000,1649789130,4075,4075,4075,4075,282
|
|
20241118,135900,1648639980,4075,4075,4075,4070,126
|
|
20241118,135800,1648126540,4075,4080,4080,4075,125
|
|
20241118,135700,1647616840,4080,4080,4080,4080,69
|
|
20241118,135600,1647335320,4080,4080,4080,4075,2025
|
|
20241118,135500,1639074320,4080,4080,4080,4080,137
|
|
20241118,135400,1638515360,4080,4080,4080,4075,250
|
|
20241118,135300,1637495975,4075,4080,4080,4070,232
|
|
20241118,135200,1636550530,4075,4075,4080,4075,2275
|
|
20241118,135100,1627270335,4075,4070,4075,4070,2320
|
|
20241118,135000,1617822040,4070,4070,4070,4070,128
|
|
20241118,134900,1617301080,4070,4070,4070,4070,73
|
|
20241118,134800,1617003970,4070,4070,4070,4070,135
|
|
20241118,134700,1616454520,4070,4070,4070,4070,121
|
|
20241118,134600,1615962050,4070,4065,4070,4065,425
|
|
20241118,134500,1614234415,4065,4070,4070,4065,198
|
|
20241118,134400,1613428950,4070,4070,4070,4065,140
|
|
20241118,134300,1612859165,4065,4065,4070,4065,486
|
|
20241118,134200,1610883305,4065,4065,4065,4065,154
|
|
20241118,134100,1610257295,4065,4070,4070,4065,678
|
|
20241118,134000,1607500920,4070,4065,4070,4065,336
|
|
20241118,133900,1606134405,4070,4070,4070,4070,128
|
|
20241118,133800,1605613445,4065,4070,4070,4065,322
|
|
20241118,133700,1604303620,4075,4075,4075,4075,130
|
|
20241118,133600,1603773870,4075,4075,4075,4075,127
|
|
20241118,133500,1603256345,4075,4070,4075,4070,226
|
|
20241118,133400,1602336165,4070,4065,4070,4065,2629
|
|
20241118,133300,1591636355,4065,4065,4065,4065,138
|
|
20241118,133200,1591075385,4065,4065,4065,4065,670
|
|
20241118,133100,1588351835,4065,4065,4065,4065,131
|
|
20241118,133000,1587819320,4065,4065,4065,4065,131
|
|
20241118,132900,1587286805,4065,4065,4065,4060,150
|
|
20241118,132800,1586677105,4065,4065,4065,4065,58
|
|
20241118,132700,1586441335,4060,4065,4065,4055,853
|
|
20241118,132600,1582981210,4065,4065,4065,4065,130
|
|
20241118,132500,1582452760,4065,4065,4065,4065,228
|
|
20241118,132400,1581525940,4065,4065,4065,4065,129
|
|
20241118,132300,1581001555,4065,4065,4065,4065,133
|
|
20241118,132200,1580460910,4065,4065,4065,4065,129
|
|
20241118,132100,1579936525,4065,4060,4065,4060,170
|
|
20241118,132000,1579245935,4060,4065,4065,4060,289
|
|
20241118,131900,1578072585,4060,4055,4060,4055,4295
|
|
20241118,131800,1560636385,4060,4060,4060,4060,129
|
|
20241118,131700,1560112645,4060,4060,4065,4055,1077
|
|
20241118,131600,1555743690,4065,4065,4065,4065,117
|
|
20241118,131500,1555268085,4065,4065,4065,4065,130
|
|
20241118,131400,1554739635,4065,4065,4065,4065,134
|
|
20241118,131300,1554194925,4065,4065,4065,4065,64
|
|
20241118,131200,1553934765,4065,4065,4065,4060,262
|
|
20241118,131100,1552870380,4065,4060,4065,4060,132
|
|
20241118,131000,1552333815,4065,4065,4065,4065,128
|
|
20241118,130900,1551813495,4060,4065,4065,4060,230
|
|
20241118,130800,1550879045,4065,4060,4065,4060,213
|
|
20241118,130700,1550013575,4065,4065,4065,4065,135
|
|
20241118,130600,1549464800,4065,4065,4065,4065,81
|
|
20241118,130500,1549135535,4065,4060,4065,4060,204
|
|
20241118,130400,1548306480,4060,4060,4065,4060,327
|
|
20241118,130300,1546978530,4065,4065,4065,4065,129
|
|
20241118,130200,1546454145,4065,4065,4065,4065,130
|
|
20241118,130100,1545925695,4060,4060,4060,4060,76
|
|
20241118,130000,1545617135,4060,4065,4065,4060,219
|
|
20241118,125900,1544727610,4060,4065,4065,4060,1868
|
|
20241118,125800,1537141700,4065,4065,4065,4065,947
|
|
20241118,125700,1533292145,4065,4065,4065,4060,149
|
|
20241118,125600,1532686560,4065,4065,4065,4065,129
|
|
20241118,125500,1532162175,4065,4065,4065,4065,135
|
|
20241118,125400,1531613400,4060,4060,4065,4060,1166
|
|
20241118,125300,1526874120,4065,4065,4065,4060,134
|
|
20241118,125200,1526329440,4060,4060,4065,4060,722
|
|
20241118,125100,1523397735,4060,4060,4060,4060,152
|
|
20241118,125000,1522780615,4065,4060,4065,4060,242
|
|
20241118,124900,1521797800,4060,4055,4060,4055,163
|
|
20241118,124800,1521136150,4060,4060,4060,4060,122
|
|
20241118,124700,1520640830,4060,4060,4060,4060,141
|
|
20241118,124600,1520068370,4060,4060,4060,4060,128
|
|
20241118,124500,1519548690,4060,4055,4060,4055,2869
|
|
20241118,124400,1507914620,4055,4055,4055,4055,65
|
|
20241118,124300,1507651045,4055,4055,4055,4055,227
|
|
20241118,124200,1506730560,4055,4055,4055,4055,130
|
|
20241118,124100,1506203410,4055,4055,4055,4055,275
|
|
20241118,124000,1505088285,4055,4055,4055,4055,136
|
|
20241118,123900,1504536805,4055,4055,4055,4055,128
|
|
20241118,123800,1504017765,4055,4055,4055,4055,182
|
|
20241118,123700,1503279755,4055,4055,4055,4050,730
|
|
20241118,123600,1500322605,4055,4055,4055,4055,71
|
|
20241118,123500,1500034700,4055,4055,4055,4055,126
|
|
20241118,123400,1499523770,4055,4055,4055,4050,356
|
|
20241118,123300,1498081340,4055,4050,4055,4050,1649
|
|
20241118,123200,1491402530,4050,4055,4055,4045,11038
|
|
20241118,123100,1446709760,4055,4055,4055,4055,133
|
|
20241118,123000,1446170445,4050,4055,4055,4050,830
|
|
20241118,122900,1442808320,4055,4055,4055,4055,356
|
|
20241118,122800,1441364740,4055,4055,4055,4055,138
|
|
20241118,122700,1440805150,4055,4055,4055,4055,138
|
|
20241118,122600,1440245560,4055,4055,4055,4055,130
|
|
20241118,122500,1439718410,4055,4055,4060,4055,243
|
|
20241118,122400,1438732385,4055,4055,4060,4055,1155
|
|
20241118,122300,1434048540,4060,4065,4065,4060,181
|
|
20241118,122200,1433313040,4065,4065,4065,4065,70
|
|
20241118,122100,1433028490,4065,4060,4065,4060,238
|
|
20241118,122000,1432061565,4065,4065,4065,4065,135
|
|
20241118,121900,1431512790,4065,4065,4065,4065,135
|
|
20241118,121800,1430964015,4060,4060,4065,4060,84
|
|
20241118,121700,1430622600,4060,4065,4065,4060,189
|
|
20241118,121600,1429854885,4065,4065,4065,4055,178
|
|
20241118,121500,1429132165,4065,4060,4065,4060,620
|
|
20241118,121400,1426612160,4060,4060,4060,4060,861
|
|
20241118,121300,1423116500,4060,4060,4060,4060,135
|
|
20241118,121200,1422568400,4060,4055,4060,4055,1428
|
|
20241118,121100,1416777220,4060,4060,4060,4060,129
|
|
20241118,121000,1416253480,4060,4065,4065,4055,365
|
|
20241118,120900,1414772440,4060,4060,4060,4060,127
|
|
20241118,120800,1414256820,4060,4060,4060,4055,138
|
|
20241118,120700,1413696545,4060,4060,4060,4060,68
|
|
20241118,120600,1413420465,4060,4065,4065,4060,194
|
|
20241118,120500,1412632450,4065,4060,4065,4060,98
|
|
20241118,120400,1412234265,4060,4060,4060,4060,143
|
|
20241118,120300,1411653685,4055,4060,4060,4055,428
|
|
20241118,120200,1409917510,4060,4060,4060,4055,122
|
|
20241118,120100,1409422195,4060,4065,4065,4060,294
|
|
20241118,120000,1408227820,4065,4065,4065,4065,52
|
|
20241118,115900,1408016440,4065,4065,4065,4065,140
|
|
20241118,115800,1407447340,4060,4060,4065,4060,1359
|
|
20241118,115700,1401929510,4065,4060,4065,4055,2133
|
|
20241118,115600,1393272585,4065,4065,4065,4065,128
|
|
20241118,115500,1392752265,4065,4060,4065,4060,151
|
|
20241118,115400,1392138870,4060,4060,4060,4055,300
|
|
20241118,115300,1390921120,4060,4060,4060,4060,210
|
|
20241118,115200,1390068520,4060,4060,4060,4060,205
|
|
20241118,115100,1389236220,4060,4060,4060,4060,134
|
|
20241118,115000,1388692180,4060,4060,4065,4060,1367
|
|
20241118,114900,1383141780,4065,4060,4065,4060,1036
|
|
20241118,114800,1378935045,4065,4065,4065,4065,132
|
|
20241118,114700,1378398465,4065,4060,4065,4060,1596
|
|
20241118,114600,1371913370,4060,4060,4060,4060,137
|
|
20241118,114500,1371357150,4060,4055,4060,4055,422
|
|
20241118,114400,1369645645,4060,4060,4060,4060,130
|
|
20241118,114300,1369117845,4060,4060,4060,4055,642
|
|
20241118,114200,1366513900,4060,4065,4065,4055,3169
|
|
20241118,114100,1353662430,4065,4065,4065,4065,128
|
|
20241118,114000,1353142110,4060,4065,4065,4060,158
|
|
20241118,113900,1352500345,4065,4065,4065,4065,138
|
|
20241118,113800,1351939375,4065,4065,4065,4065,69
|
|
20241118,113700,1351658890,4060,4060,4065,4060,87
|
|
20241118,113600,1351305295,4065,4060,4065,4060,180
|
|
20241118,113500,1350573845,4065,4060,4065,4060,133
|
|
20241118,113400,1350033205,4060,4065,4065,4055,1543
|
|
20241118,113300,1343773925,4065,4060,4065,4060,309
|
|
20241118,113200,1342519065,4060,4060,4060,4060,133
|
|
20241118,113100,1341979085,4060,4060,4060,4060,124
|
|
20241118,113000,1341475645,4060,4055,4060,4055,365
|
|
20241118,112900,1339995245,4055,4055,4060,4055,173
|
|
20241118,112800,1339292925,4060,4060,4065,4060,511
|
|
20241118,112700,1337217615,4065,4065,4065,4065,135
|
|
20241118,112600,1336668840,4060,4060,4060,4060,312
|
|
20241118,112500,1335402120,4060,4055,4060,4055,208
|
|
20241118,112400,1334557755,4055,4055,4055,4055,439
|
|
20241118,112300,1332777610,4050,4060,4060,4050,352
|
|
20241118,112200,1331351030,4055,4060,4060,4050,103
|
|
20241118,112100,1330933100,4060,4055,4060,4055,629
|
|
20241118,112000,1328381000,4055,4055,4055,4055,607
|
|
20241118,111900,1325919615,4055,4055,4055,4055,141
|
|
20241118,111800,1325347860,4055,4060,4060,4050,200
|
|
20241118,111700,1324536585,4055,4055,4060,4055,230
|
|
20241118,111600,1323603200,4055,4060,4060,4055,1527
|
|
20241118,111500,1317410695,4060,4060,4060,4060,183
|
|
20241118,111400,1316667715,4060,4065,4065,4055,131
|
|
20241118,111300,1316135795,4065,4060,4065,4060,234
|
|
20241118,111200,1315184590,4055,4065,4070,4055,2634
|
|
20241118,111100,1304495910,4065,4070,4075,4065,1063
|
|
20241118,111000,1300172055,4070,4080,4080,4070,487
|
|
20241118,110900,1298187385,4075,4060,4075,4060,4926
|
|
20241118,110800,1278128645,4060,4060,4060,4060,440
|
|
20241118,110700,1276342245,4060,4060,4060,4060,281
|
|
20241118,110600,1275201385,4060,4055,4060,4055,408
|
|
20241118,110500,1273546335,4055,4060,4060,4055,107
|
|
20241118,110400,1273112095,4060,4060,4060,4060,129
|
|
20241118,110300,1272588355,4055,4055,4060,4055,115
|
|
20241118,110200,1272121710,4055,4060,4060,4055,1750
|
|
20241118,110100,1265025070,4055,4055,4055,4050,526
|
|
20241118,110000,1262892575,4060,4060,4060,4060,128
|
|
20241118,105900,1262372895,4060,4060,4060,4055,329
|
|
20241118,105800,1261038155,4060,4055,4060,4055,140
|
|
20241118,105700,1260469780,4060,4060,4060,4060,169
|
|
20241118,105600,1259783640,4060,4060,4060,4060,259
|
|
20241118,105500,1258732100,4065,4070,4070,4065,377
|
|
20241118,105400,1257198805,4070,4070,4070,4070,79
|
|
20241118,105300,1256877275,4070,4070,4070,4070,237
|
|
20241118,105200,1255912685,4070,4065,4070,4065,655
|
|
20241118,105100,1253249815,4065,4060,4065,4060,1032
|
|
20241118,105000,1249059195,4060,4055,4060,4055,305
|
|
20241118,104900,1247822105,4055,4055,4055,4055,627
|
|
20241118,104800,1245279620,4055,4055,4055,4055,363
|
|
20241118,104700,1243807655,4055,4055,4055,4055,179
|
|
20241118,104600,1243081810,4055,4060,4060,4055,502
|
|
20241118,104500,1241046190,4060,4060,4060,4060,11
|
|
20241118,104400,1241001530,4060,4060,4060,4060,2
|
|
20241118,104300,1240993410,4055,4055,4055,4055,105
|
|
20241118,104200,1240567635,4055,4055,4055,4055,0
|
|
20241118,104100,1240567635,4055,4055,4055,4050,2001
|
|
20241118,104000,1232456735,4055,4065,4065,4055,2557
|
|
20241118,103900,1222080865,4065,4070,4070,4065,302
|
|
20241118,103800,1220853225,4070,4075,4075,4070,292
|
|
20241118,103700,1219664680,4070,4070,4075,4070,1102
|
|
20241118,103600,1215179530,4075,4075,4075,4075,35
|
|
20241118,103500,1215036905,4075,4060,4075,4060,2793
|
|
20241118,103400,1203679855,4055,4055,4055,4055,555
|
|
20241118,103300,1201429330,4050,4055,4055,4050,352
|
|
20241118,103200,1200003220,4050,4050,4050,4050,141
|
|
20241118,103100,1199432170,4050,4050,4050,4045,782
|
|
20241118,103000,1196265075,4050,4060,4060,4050,3875
|
|
20241118,102900,1180566785,4055,4055,4055,4055,1166
|
|
20241118,102800,1175838655,4055,4055,4055,4055,7
|
|
20241118,102700,1175810270,4050,4050,4050,4050,4512
|
|
20241118,102600,1157536670,4055,4055,4065,4055,779
|
|
20241118,102500,1154374320,4055,4055,4055,4055,2
|
|
20241118,102400,1154366210,4065,4060,4065,4050,5142
|
|
20241118,102300,1133532840,4060,4050,4060,4050,63
|
|
20241118,102200,1133277600,4055,4055,4055,4055,0
|
|
20241118,102100,1133277600,4055,4055,4055,4055,22
|
|
20241118,102000,1133188390,4050,4055,4055,4050,4001
|
|
20241118,101900,1116983100,4055,4060,4060,4055,552
|
|
20241118,101800,1114742230,4065,4060,4065,4060,1079
|
|
20241118,101700,1110358940,4055,4050,4055,4050,244
|
|
20241118,101600,1109370715,4050,4050,4050,4050,824
|
|
20241118,101500,1106033515,4050,4050,4050,4050,657
|
|
20241118,101400,1103372665,4050,4050,4050,4050,1553
|
|
20241118,101300,1097083015,4050,4050,4050,4050,1058
|
|
20241118,101200,1092798115,4050,4055,4055,4050,3290
|
|
20241118,101100,1079467320,4050,4050,4050,4050,484
|
|
20241118,101000,1077507120,4050,4040,4050,4040,302
|
|
20241118,100900,1076285900,4040,4040,4045,4040,3638
|
|
20241118,100800,1061588315,4035,4035,4040,4035,11
|
|
20241118,100700,1061543920,4035,4040,4040,4035,2633
|
|
20241118,100600,1050919760,4035,4030,4035,4030,114
|
|
20241118,100500,1050459790,4025,4030,4030,4020,1506
|
|
20241118,100400,1044398105,4025,4035,4035,4025,2147
|
|
20241118,100300,1035752920,4030,4030,4030,4030,147
|
|
20241118,100200,1035160510,4035,4030,4045,4030,2805
|
|
20241118,100100,1023843225,4035,4050,4050,4035,8887
|
|
20241118,100000,987950115,4055,4055,4055,4055,5
|
|
20241118,095900,987929840,4050,4045,4050,4045,11731
|
|
20241118,095800,940477670,4045,4060,4060,4045,1206
|
|
20241118,095700,935595035,4050,4055,4055,4050,3334
|
|
20241118,095600,922083265,4050,4050,4050,4050,1226
|
|
20241118,095500,917117965,4055,4055,4055,4055,7
|
|
20241118,095400,917089580,4050,4050,4050,4050,1284
|
|
20241118,095300,911889380,4050,4050,4055,4045,1354
|
|
20241118,095200,906408730,4050,4045,4050,4045,102
|
|
20241118,095100,905996130,4050,4065,4065,4050,10407
|
|
20241118,095000,863832030,4070,4065,4070,4065,211
|
|
20241118,094900,862973510,4065,4060,4070,4060,773
|
|
20241118,094800,859830350,4065,4090,4090,4060,13374
|
|
20241118,094700,805457005,4090,4090,4090,4080,4201
|
|
20241118,094600,788281505,4090,4055,4095,4055,8979
|
|
20241118,094500,751679590,4055,4050,4060,4050,11808
|
|
20241118,094400,703795500,4050,4050,4050,4045,2186
|
|
20241118,094300,694949405,4050,4050,4050,4040,1184
|
|
20241118,094200,690161140,4050,4050,4060,4045,6054
|
|
20241118,094100,665633930,4050,4030,4050,4030,4223
|
|
20241118,094000,648570045,4025,4020,4040,4020,4498
|
|
20241118,093900,630455570,4020,4025,4025,4020,589
|
|
20241118,093800,628087770,4025,4010,4025,4010,4120
|
|
20241118,093700,611533255,4010,4005,4010,4005,98
|
|
20241118,093600,611140280,4015,4010,4015,4005,1964
|
|
20241118,093500,603264050,4010,4015,4015,4010,1467
|
|
20241118,093400,597381095,4010,4005,4010,4005,168
|
|
20241118,093300,596707420,4005,4005,4005,4005,357
|
|
20241118,093200,595277635,4010,4000,4020,4000,9610
|
|
20241118,093100,556741750,4000,3995,4000,3995,605
|
|
20241118,093000,554324770,3995,3995,3995,3990,408
|
|
20241118,092900,552696070,3995,3995,3995,3995,0
|
|
20241118,092800,552696070,3995,3985,3995,3985,7329
|
|
20241118,092700,523471820,3990,3990,3990,3990,944
|
|
20241118,092600,519705260,3990,3995,3995,3990,3346
|
|
20241118,092500,506340460,4000,4000,4000,3995,898
|
|
20241118,092400,502748465,3995,3990,3995,3990,410
|
|
20241118,092300,501111790,3995,3995,3995,3995,2035
|
|
20241118,092200,492981965,3995,4000,4000,3995,735
|
|
20241118,092100,490045590,4000,4005,4005,4000,2783
|
|
20241118,092000,478909905,4000,4000,4000,4000,1500
|
|
20241118,091900,472909905,3995,3995,4000,3995,2445
|
|
20241118,091800,463139630,3990,3995,3995,3990,15722
|
|
20241118,091700,400362010,3995,3985,4005,3985,4447
|
|
20241118,091600,382591055,3985,4005,4005,3985,1547
|
|
20241118,091500,376400930,3995,3995,4005,3995,3008
|
|
20241118,091400,364369375,3995,4005,4010,3995,2651
|
|
20241118,091300,353760480,3995,4010,4010,3995,4051
|
|
20241118,091200,337560195,4000,4010,4010,4000,1193
|
|
20241118,091100,332786615,4010,4010,4015,4005,5475
|
|
20241118,091000,310833555,4000,3990,4000,3970,16942
|
|
20241118,090900,243462645,3970,3980,3980,3970,5203
|
|
20241118,090800,222787365,3980,3980,3980,3970,3049
|
|
20241118,090700,210666630,4000,3980,4000,3975,2901
|
|
20241118,090600,199119435,3975,4010,4010,3975,3708
|
|
20241118,090500,184286360,4010,3950,4010,3950,5480
|
|
20241118,090400,162402250,3980,4010,4015,3950,17374
|
|
20241118,090300,92923050,4010,4010,4035,4010,1595
|
|
20241118,090200,86519885,4010,4010,4035,4010,5595
|
|
20241118,090100,64070090,4015,4035,4055,4010,5126
|
|
20241118,090000,43458495,4050,4000,4050,4000,8249
|