675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,211200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,211100,1016457620,2895,2895,2895,2895,0
|
|
20241114,211000,1016457620,2895,2895,2895,2895,0
|
|
20241114,210900,1016457620,2895,2895,2895,2895,0
|
|
20241114,210800,1016457620,2895,2895,2895,2895,0
|
|
20241114,210700,1016457620,2895,2895,2895,2895,0
|
|
20241114,210600,1016457620,2895,2895,2895,2895,0
|
|
20241114,210500,1016457620,2895,2895,2895,2895,0
|
|
20241114,210400,1016457620,2895,2895,2895,2895,0
|
|
20241114,210300,1016457620,2895,2895,2895,2895,0
|
|
20241114,210200,1016457620,2895,2895,2895,2895,0
|
|
20241114,210100,1016457620,2895,2895,2895,2895,0
|
|
20241114,210000,1016457620,2895,2895,2895,2895,0
|
|
20241114,205900,1016457620,2895,2895,2895,2895,0
|
|
20241114,205800,1016457620,2895,2895,2895,2895,0
|
|
20241114,205700,1016457620,2895,2895,2895,2895,0
|
|
20241114,205600,1016457620,2895,2895,2895,2895,0
|
|
20241114,205500,1016457620,2895,2895,2895,2895,0
|
|
20241114,205400,1016457620,2895,2895,2895,2895,0
|
|
20241114,205300,1016457620,2895,2895,2895,2895,0
|
|
20241114,205200,1016457620,2895,2895,2895,2895,0
|
|
20241114,205100,1016457620,2895,2895,2895,2895,0
|
|
20241114,205000,1016457620,2895,2895,2895,2895,0
|
|
20241114,204900,1016457620,2895,2895,2895,2895,0
|
|
20241114,204800,1016457620,2895,2895,2895,2895,0
|
|
20241114,204700,1016457620,2895,2895,2895,2895,0
|
|
20241114,204600,1016457620,2895,2895,2895,2895,0
|
|
20241114,204500,1016457620,2895,2895,2895,2895,0
|
|
20241114,204400,1016457620,2895,2895,2895,2895,0
|
|
20241114,204300,1016457620,2895,2895,2895,2895,0
|
|
20241114,204200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,204100,1016457620,2895,2895,2895,2895,0
|
|
20241114,204000,1016457620,2895,2895,2895,2895,0
|
|
20241114,203900,1016457620,2895,2895,2895,2895,0
|
|
20241114,203800,1016457620,2895,2895,2895,2895,0
|
|
20241114,203700,1016457620,2895,2895,2895,2895,0
|
|
20241114,203600,1016457620,2895,2895,2895,2895,0
|
|
20241114,203500,1016457620,2895,2895,2895,2895,0
|
|
20241114,203400,1016457620,2895,2895,2895,2895,0
|
|
20241114,203300,1016457620,2895,2895,2895,2895,0
|
|
20241114,203200,1016457620,2895,2895,2895,2895,0
|
|
20241114,203100,1016457620,2895,2895,2895,2895,0
|
|
20241114,203000,1016457620,2895,2895,2895,2895,0
|
|
20241114,202900,1016457620,2895,2895,2895,2895,0
|
|
20241114,202800,1016457620,2895,2895,2895,2895,0
|
|
20241114,202700,1016457620,2895,2895,2895,2895,0
|
|
20241114,202600,1016457620,2895,2895,2895,2895,0
|
|
20241114,202500,1016457620,2895,2895,2895,2895,0
|
|
20241114,202400,1016457620,2895,2895,2895,2895,0
|
|
20241114,202300,1016457620,2895,2895,2895,2895,0
|
|
20241114,202200,1016457620,2895,2895,2895,2895,0
|
|
20241114,202100,1016457620,2895,2895,2895,2895,0
|
|
20241114,202000,1016457620,2895,2895,2895,2895,0
|
|
20241114,201900,1016457620,2895,2895,2895,2895,0
|
|
20241114,201800,1016457620,2895,2895,2895,2895,0
|
|
20241114,201700,1016457620,2895,2895,2895,2895,0
|
|
20241114,201600,1016457620,2895,2895,2895,2895,0
|
|
20241114,201500,1016457620,2895,2895,2895,2895,0
|
|
20241114,201400,1016457620,2895,2895,2895,2895,0
|
|
20241114,201300,1016457620,2895,2895,2895,2895,0
|
|
20241114,201200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,201100,1016457620,2895,2895,2895,2895,0
|
|
20241114,201000,1016457620,2895,2895,2895,2895,0
|
|
20241114,200900,1016457620,2895,2895,2895,2895,0
|
|
20241114,200800,1016457620,2895,2895,2895,2895,0
|
|
20241114,200700,1016457620,2895,2895,2895,2895,0
|
|
20241114,200600,1016457620,2895,2895,2895,2895,0
|
|
20241114,200500,1016457620,2895,2895,2895,2895,0
|
|
20241114,200400,1016457620,2895,2895,2895,2895,0
|
|
20241114,200300,1016457620,2895,2895,2895,2895,0
|
|
20241114,200200,1016457620,2895,2895,2895,2895,0
|
|
20241114,200100,1016457620,2895,2895,2895,2895,0
|
|
20241114,200000,1016457620,2895,2895,2895,2895,0
|
|
20241114,195900,1016457620,2895,2895,2895,2895,0
|
|
20241114,195800,1016457620,2895,2895,2895,2895,0
|
|
20241114,195700,1016457620,2895,2895,2895,2895,0
|
|
20241114,195600,1016457620,2895,2895,2895,2895,0
|
|
20241114,195500,1016457620,2895,2895,2895,2895,0
|
|
20241114,195400,1016457620,2895,2895,2895,2895,0
|
|
20241114,195300,1016457620,2895,2895,2895,2895,0
|
|
20241114,195200,1016457620,2895,2895,2895,2895,0
|
|
20241114,195100,1016457620,2895,2895,2895,2895,0
|
|
20241114,195000,1016457620,2895,2895,2895,2895,0
|
|
20241114,194900,1016457620,2895,2895,2895,2895,0
|
|
20241114,194800,1016457620,2895,2895,2895,2895,0
|
|
20241114,194700,1016457620,2895,2895,2895,2895,0
|
|
20241114,194600,1016457620,2895,2895,2895,2895,0
|
|
20241114,194500,1016457620,2895,2895,2895,2895,0
|
|
20241114,194400,1016457620,2895,2895,2895,2895,0
|
|
20241114,194300,1016457620,2895,2895,2895,2895,0
|
|
20241114,194200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,194100,1016457620,2895,2895,2895,2895,0
|
|
20241114,194000,1016457620,2895,2895,2895,2895,0
|
|
20241114,193900,1016457620,2895,2895,2895,2895,0
|
|
20241114,193800,1016457620,2895,2895,2895,2895,0
|
|
20241114,193700,1016457620,2895,2895,2895,2895,0
|
|
20241114,193600,1016457620,2895,2895,2895,2895,0
|
|
20241114,193500,1016457620,2895,2895,2895,2895,0
|
|
20241114,193400,1016457620,2895,2895,2895,2895,0
|
|
20241114,193300,1016457620,2895,2895,2895,2895,0
|
|
20241114,193200,1016457620,2895,2895,2895,2895,0
|
|
20241114,193100,1016457620,2895,2895,2895,2895,0
|
|
20241114,193000,1016457620,2895,2895,2895,2895,0
|
|
20241114,192900,1016457620,2895,2895,2895,2895,0
|
|
20241114,192800,1016457620,2895,2895,2895,2895,0
|
|
20241114,192700,1016457620,2895,2895,2895,2895,0
|
|
20241114,192600,1016457620,2895,2895,2895,2895,0
|
|
20241114,192500,1016457620,2895,2895,2895,2895,0
|
|
20241114,192400,1016457620,2895,2895,2895,2895,0
|
|
20241114,192300,1016457620,2895,2895,2895,2895,0
|
|
20241114,192200,1016457620,2895,2895,2895,2895,0
|
|
20241114,192100,1016457620,2895,2895,2895,2895,0
|
|
20241114,192000,1016457620,2895,2895,2895,2895,0
|
|
20241114,191900,1016457620,2895,2895,2895,2895,0
|
|
20241114,191800,1016457620,2895,2895,2895,2895,0
|
|
20241114,191700,1016457620,2895,2895,2895,2895,0
|
|
20241114,191600,1016457620,2895,2895,2895,2895,0
|
|
20241114,191500,1016457620,2895,2895,2895,2895,0
|
|
20241114,191400,1016457620,2895,2895,2895,2895,0
|
|
20241114,191300,1016457620,2895,2895,2895,2895,0
|
|
20241114,191200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,191100,1016457620,2895,2895,2895,2895,0
|
|
20241114,191000,1016457620,2895,2895,2895,2895,0
|
|
20241114,190900,1016457620,2895,2895,2895,2895,0
|
|
20241114,190800,1016457620,2895,2895,2895,2895,0
|
|
20241114,190700,1016457620,2895,2895,2895,2895,0
|
|
20241114,190600,1016457620,2895,2895,2895,2895,0
|
|
20241114,190500,1016457620,2895,2895,2895,2895,0
|
|
20241114,190400,1016457620,2895,2895,2895,2895,0
|
|
20241114,190300,1016457620,2895,2895,2895,2895,0
|
|
20241114,190200,1016457620,2895,2895,2895,2895,0
|
|
20241114,190100,1016457620,2895,2895,2895,2895,0
|
|
20241114,190000,1016457620,2895,2895,2895,2895,0
|
|
20241114,185900,1016457620,2895,2895,2895,2895,0
|
|
20241114,185800,1016457620,2895,2895,2895,2895,0
|
|
20241114,185700,1016457620,2895,2895,2895,2895,0
|
|
20241114,185600,1016457620,2895,2895,2895,2895,0
|
|
20241114,185500,1016457620,2895,2895,2895,2895,0
|
|
20241114,185400,1016457620,2895,2895,2895,2895,0
|
|
20241114,185300,1016457620,2895,2895,2895,2895,0
|
|
20241114,185200,1016457620,2895,2895,2895,2895,0
|
|
20241114,185100,1016457620,2895,2895,2895,2895,0
|
|
20241114,185000,1016457620,2895,2895,2895,2895,0
|
|
20241114,184900,1016457620,2895,2895,2895,2895,0
|
|
20241114,184800,1016457620,2895,2895,2895,2895,0
|
|
20241114,184700,1016457620,2895,2895,2895,2895,0
|
|
20241114,184600,1016457620,2895,2895,2895,2895,0
|
|
20241114,184500,1016457620,2895,2895,2895,2895,0
|
|
20241114,184400,1016457620,2895,2895,2895,2895,0
|
|
20241114,184300,1016457620,2895,2895,2895,2895,0
|
|
20241114,184200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,184100,1016457620,2895,2895,2895,2895,0
|
|
20241114,184000,1016457620,2895,2895,2895,2895,0
|
|
20241114,183900,1016457620,2895,2895,2895,2895,0
|
|
20241114,183800,1016457620,2895,2895,2895,2895,0
|
|
20241114,183700,1016457620,2895,2895,2895,2895,0
|
|
20241114,183600,1016457620,2895,2895,2895,2895,0
|
|
20241114,183500,1016457620,2895,2895,2895,2895,0
|
|
20241114,183400,1016457620,2895,2895,2895,2895,0
|
|
20241114,183300,1016457620,2895,2895,2895,2895,0
|
|
20241114,183200,1016457620,2895,2895,2895,2895,0
|
|
20241114,183100,1016457620,2895,2895,2895,2895,0
|
|
20241114,183000,1016457620,2895,2895,2895,2895,0
|
|
20241114,182900,1016457620,2895,2895,2895,2895,0
|
|
20241114,182800,1016457620,2895,2895,2895,2895,0
|
|
20241114,182700,1016457620,2895,2895,2895,2895,0
|
|
20241114,182600,1016457620,2895,2895,2895,2895,0
|
|
20241114,182500,1016457620,2895,2895,2895,2895,0
|
|
20241114,182400,1016457620,2895,2895,2895,2895,0
|
|
20241114,182300,1016457620,2895,2895,2895,2895,0
|
|
20241114,182200,1016457620,2895,2895,2895,2895,0
|
|
20241114,182100,1016457620,2895,2895,2895,2895,0
|
|
20241114,182000,1016457620,2895,2895,2895,2895,0
|
|
20241114,181900,1016457620,2895,2895,2895,2895,0
|
|
20241114,181800,1016457620,2895,2895,2895,2895,0
|
|
20241114,181700,1016457620,2895,2895,2895,2895,0
|
|
20241114,181600,1016457620,2895,2895,2895,2895,0
|
|
20241114,181500,1016457620,2895,2895,2895,2895,0
|
|
20241114,181400,1016457620,2895,2895,2895,2895,0
|
|
20241114,181300,1016457620,2895,2895,2895,2895,0
|
|
20241114,181200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,181100,1016457620,2895,2895,2895,2895,0
|
|
20241114,181000,1016457620,2895,2895,2895,2895,0
|
|
20241114,180900,1016457620,2895,2895,2895,2895,0
|
|
20241114,180800,1016457620,2895,2895,2895,2895,0
|
|
20241114,180700,1016457620,2895,2895,2895,2895,0
|
|
20241114,180600,1016457620,2895,2895,2895,2895,0
|
|
20241114,180500,1016457620,2895,2895,2895,2895,0
|
|
20241114,180400,1016457620,2895,2895,2895,2895,0
|
|
20241114,180300,1016457620,2895,2895,2895,2895,0
|
|
20241114,180200,1016457620,2895,2895,2895,2895,0
|
|
20241114,180100,1016457620,2895,2895,2895,2895,0
|
|
20241114,180000,1016457620,2895,2895,2895,2895,0
|
|
20241114,175900,1016457620,2895,2895,2895,2895,0
|
|
20241114,175800,1016457620,2895,2895,2895,2895,0
|
|
20241114,175700,1016457620,2895,2895,2895,2895,0
|
|
20241114,175600,1016457620,2895,2895,2895,2895,0
|
|
20241114,175500,1016457620,2895,2895,2895,2895,0
|
|
20241114,175400,1016457620,2895,2895,2895,2895,0
|
|
20241114,175300,1016457620,2895,2895,2895,2895,0
|
|
20241114,175200,1016457620,2895,2895,2895,2895,0
|
|
20241114,175100,1016457620,2895,2895,2895,2895,0
|
|
20241114,175000,1016457620,2895,2895,2895,2895,0
|
|
20241114,174900,1016457620,2895,2895,2895,2895,0
|
|
20241114,174800,1016457620,2895,2895,2895,2895,0
|
|
20241114,174700,1016457620,2895,2895,2895,2895,0
|
|
20241114,174600,1016457620,2895,2895,2895,2895,0
|
|
20241114,174500,1016457620,2895,2895,2895,2895,0
|
|
20241114,174400,1016457620,2895,2895,2895,2895,0
|
|
20241114,174300,1016457620,2895,2895,2895,2895,0
|
|
20241114,174200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,174100,1016457620,2895,2895,2895,2895,0
|
|
20241114,174000,1016457620,2895,2895,2895,2895,0
|
|
20241114,173900,1016457620,2895,2895,2895,2895,0
|
|
20241114,173800,1016457620,2895,2895,2895,2895,0
|
|
20241114,173700,1016457620,2895,2895,2895,2895,0
|
|
20241114,173600,1016457620,2895,2895,2895,2895,0
|
|
20241114,173500,1016457620,2895,2895,2895,2895,0
|
|
20241114,173400,1016457620,2895,2895,2895,2895,0
|
|
20241114,173300,1016457620,2895,2895,2895,2895,0
|
|
20241114,173200,1016457620,2895,2895,2895,2895,0
|
|
20241114,173100,1016457620,2895,2895,2895,2895,0
|
|
20241114,173000,1016457620,2895,2895,2895,2895,0
|
|
20241114,172900,1016457620,2895,2895,2895,2895,0
|
|
20241114,172800,1016457620,2895,2895,2895,2895,0
|
|
20241114,172700,1016457620,2895,2895,2895,2895,0
|
|
20241114,172600,1016457620,2895,2895,2895,2895,0
|
|
20241114,172500,1016457620,2895,2895,2895,2895,0
|
|
20241114,172400,1016457620,2895,2895,2895,2895,0
|
|
20241114,172300,1016457620,2895,2895,2895,2895,0
|
|
20241114,172200,1016457620,2895,2895,2895,2895,0
|
|
20241114,172100,1016457620,2895,2895,2895,2895,0
|
|
20241114,172000,1016457620,2895,2895,2895,2895,0
|
|
20241114,171900,1016457620,2895,2895,2895,2895,0
|
|
20241114,171800,1016457620,2895,2895,2895,2895,0
|
|
20241114,171700,1016457620,2895,2895,2895,2895,0
|
|
20241114,171600,1016457620,2895,2895,2895,2895,0
|
|
20241114,171500,1016457620,2895,2895,2895,2895,0
|
|
20241114,171400,1016457620,2895,2895,2895,2895,0
|
|
20241114,171300,1016457620,2895,2895,2895,2895,0
|
|
20241114,171200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,171100,1016457620,2895,2895,2895,2895,0
|
|
20241114,171000,1016457620,2895,2895,2895,2895,0
|
|
20241114,170900,1016457620,2895,2895,2895,2895,0
|
|
20241114,170800,1016457620,2895,2895,2895,2895,0
|
|
20241114,170700,1016457620,2895,2895,2895,2895,0
|
|
20241114,170600,1016457620,2895,2895,2895,2895,0
|
|
20241114,170500,1016457620,2895,2895,2895,2895,0
|
|
20241114,170400,1016457620,2895,2895,2895,2895,0
|
|
20241114,170300,1016457620,2895,2895,2895,2895,0
|
|
20241114,170200,1016457620,2895,2895,2895,2895,0
|
|
20241114,170100,1016457620,2895,2895,2895,2895,0
|
|
20241114,170000,1016457620,2895,2895,2895,2895,0
|
|
20241114,165900,1016457620,2895,2895,2895,2895,0
|
|
20241114,165800,1016457620,2895,2895,2895,2895,0
|
|
20241114,165700,1016457620,2895,2895,2895,2895,0
|
|
20241114,165600,1016457620,2895,2895,2895,2895,0
|
|
20241114,165500,1016457620,2895,2895,2895,2895,0
|
|
20241114,165400,1016457620,2895,2895,2895,2895,0
|
|
20241114,165300,1016457620,2895,2895,2895,2895,0
|
|
20241114,165200,1016457620,2895,2895,2895,2895,0
|
|
20241114,165100,1016457620,2895,2895,2895,2895,0
|
|
20241114,165000,1016457620,2895,2895,2895,2895,0
|
|
20241114,164900,1016457620,2895,2895,2895,2895,0
|
|
20241114,164800,1016457620,2895,2895,2895,2895,0
|
|
20241114,164700,1016457620,2895,2895,2895,2895,0
|
|
20241114,164600,1016457620,2895,2895,2895,2895,0
|
|
20241114,164500,1016457620,2895,2895,2895,2895,0
|
|
20241114,164400,1016457620,2895,2895,2895,2895,0
|
|
20241114,164300,1016457620,2895,2895,2895,2895,0
|
|
20241114,164200,1016457620,2895,2895,2895,2895,14164
|
|
20241114,164100,1016457620,2895,2895,2895,2895,0
|
|
20241114,164000,1016457620,2895,2895,2895,2895,0
|
|
20241114,163900,1016457620,2895,2895,2895,2895,0
|
|
20241114,163800,1016457620,2895,2895,2895,2895,0
|
|
20241114,163700,1016457620,2895,2895,2895,2895,0
|
|
20241114,163600,1016457620,2895,2895,2895,2895,0
|
|
20241114,163500,1016457620,2895,2895,2895,2895,0
|
|
20241114,163400,1016457620,2895,2895,2895,2895,0
|
|
20241114,163300,1016457620,2895,2895,2895,2895,0
|
|
20241114,163200,1016457620,2895,2895,2895,2895,0
|
|
20241114,163100,1016457620,2895,2895,2895,2895,0
|
|
20241114,163000,1016457620,2895,2895,2895,2895,14164
|
|
20241114,162900,975452840,2900,2900,2900,2900,0
|
|
20241114,162800,975452840,2900,2900,2900,2900,0
|
|
20241114,162700,975452840,2900,2900,2900,2900,0
|
|
20241114,162600,975452840,2900,2900,2900,2900,0
|
|
20241114,162500,975452840,2900,2900,2900,2900,0
|
|
20241114,162400,975452840,2900,2900,2900,2900,0
|
|
20241114,162300,975452840,2900,2900,2900,2900,0
|
|
20241114,162200,975452840,2900,2900,2900,2900,0
|
|
20241114,162100,975452840,2900,2900,2900,2900,0
|
|
20241114,162000,975452840,2900,2900,2900,2900,0
|
|
20241114,161900,975452840,2900,2915,2915,2900,103
|
|
20241114,161800,975153720,2915,2910,2915,2900,695
|
|
20241114,161700,973134670,2915,2915,2915,2915,1201
|
|
20241114,161600,969633755,2910,2935,2935,2910,4569
|
|
20241114,161500,956320400,2935,2920,2935,2920,129
|
|
20241114,161400,955943285,2930,2920,2930,2920,533
|
|
20241114,161300,954386835,2920,2920,2920,2920,1
|
|
20241114,161200,954383915,2910,2915,2915,2910,3214
|
|
20241114,161100,945028375,2915,2925,2925,2915,4041
|
|
20241114,161000,933240640,2925,2925,2925,2920,1101
|
|
20241114,160900,930020715,2925,2945,2945,2925,869
|
|
20241114,160800,927476730,2930,2935,2935,2930,939
|
|
20241114,160700,924725225,2940,2945,2945,2940,3842
|
|
20241114,160600,913428040,2945,2950,2950,2945,1442
|
|
20241114,160500,909181315,2950,2950,2955,2950,1789
|
|
20241114,160400,903903645,2950,2955,2955,2950,2425
|
|
20241114,160300,896739945,2955,2955,2955,2955,2267
|
|
20241114,160200,890040960,2955,2955,2955,2955,660
|
|
20241114,160100,888090660,2965,2965,2965,2965,129
|
|
20241114,160000,887708175,2965,2965,2965,2955,418
|
|
20241114,155900,886472795,2965,2960,2965,2960,12
|
|
20241114,155800,886437220,2955,2965,2965,2955,3117
|
|
20241114,155700,877210265,2970,2970,2970,2970,208
|
|
20241114,155600,876592505,2975,2975,2975,2970,2054
|
|
20241114,155500,870482250,2975,2975,2975,2975,50
|
|
20241114,155400,870333500,2975,2975,2975,2975,2
|
|
20241114,155300,870327550,2990,2980,2990,2980,2000
|
|
20241114,155200,864352540,2985,2985,2985,2985,0
|
|
20241114,155100,864352540,2985,2980,2985,2980,13
|
|
20241114,155000,864313775,2970,2970,2970,2970,0
|
|
20241114,154900,864313775,2970,2975,2975,2970,776
|
|
20241114,154800,862008320,2975,2980,2980,2975,1310
|
|
20241114,154700,858104615,2990,2990,2990,2990,0
|
|
20241114,154600,858104615,2990,2990,2990,2990,0
|
|
20241114,154500,858104615,2990,2990,2990,2990,0
|
|
20241114,154400,858104615,2990,2990,2990,2990,0
|
|
20241114,154300,858104615,2990,2990,2990,2990,134
|
|
20241114,154200,857703955,2990,2990,2990,2990,0
|
|
20241114,154100,857703955,2990,2985,2990,2980,36
|
|
20241114,154000,857596510,2990,2990,2990,2990,0
|
|
20241114,153900,857596510,2990,2990,2990,2990,0
|
|
20241114,153800,857596510,2990,2990,2990,2990,1
|
|
20241114,153700,857593520,2980,2980,2980,2980,0
|
|
20241114,153600,857593520,2980,2980,2980,2980,0
|
|
20241114,153500,857593520,2980,2980,2980,2980,0
|
|
20241114,153400,857593520,2980,2980,2980,2980,0
|
|
20241114,153300,857593520,2980,2985,2985,2980,21
|
|
20241114,153200,857530930,2990,2990,2990,2990,0
|
|
20241114,153100,857530930,2990,2990,2990,2990,2891
|
|
20241114,153000,848886840,2980,2975,2985,2975,1799
|
|
20241114,152900,843526825,2970,2975,2980,2970,1170
|
|
20241114,152800,840047000,2975,2975,2980,2975,1423
|
|
20241114,152700,835808575,2975,2980,2980,2975,600
|
|
20241114,152600,834023075,2980,2980,2980,2980,279
|
|
20241114,152500,833191655,2985,2985,2985,2985,300
|
|
20241114,152400,832296155,2975,2980,2980,2975,150
|
|
20241114,152300,831849630,2980,2980,2980,2980,166
|
|
20241114,152200,831354950,2990,2990,2990,2990,16
|
|
20241114,152100,831307110,2975,2975,2975,2975,0
|
|
20241114,152000,831307110,2975,2975,2975,2975,0
|
|
20241114,151900,831307110,2975,2985,2990,2975,416
|
|
20241114,151800,830068050,2990,2990,2990,2990,372
|
|
20241114,151700,828955770,2990,2990,2990,2990,25
|
|
20241114,151600,828881020,2990,2985,2990,2985,1079
|
|
20241114,151500,825658595,2980,2980,2980,2980,400
|
|
20241114,151400,824466595,2980,2985,2985,2980,140
|
|
20241114,151300,824048845,2985,2985,2985,2985,181
|
|
20241114,151200,823508560,2970,2970,2970,2970,350
|
|
20241114,151100,822469060,2970,2975,2975,2970,350
|
|
20241114,151000,821429195,2975,2975,2975,2975,150
|
|
20241114,150900,820982945,2975,2980,2980,2975,492
|
|
20241114,150800,819517290,2980,2980,2980,2980,100
|
|
20241114,150700,819219290,2990,2990,2990,2990,0
|
|
20241114,150600,819219290,2990,2990,2990,2990,0
|
|
20241114,150500,819219290,2990,2990,2990,2990,380
|
|
20241114,150400,818083090,2990,2995,2995,2990,353
|
|
20241114,150300,817027605,2990,2990,2990,2990,0
|
|
20241114,150200,817027605,2990,2990,2990,2990,0
|
|
20241114,150100,817027605,2990,2990,2990,2990,30
|
|
20241114,150000,816937905,3000,3000,3000,3000,464
|
|
20241114,145900,815545905,2990,2990,2990,2990,1
|
|
20241114,145800,815542915,2975,2975,2975,2975,0
|
|
20241114,145700,815542915,2975,2995,2995,2975,3968
|
|
20241114,145600,803730725,2995,3005,3005,2995,54
|
|
20241114,145500,803568905,3005,2995,3010,2995,2092
|
|
20241114,145400,797290935,2990,3000,3000,2990,3
|
|
20241114,145300,797281955,2975,2995,2995,2975,781
|
|
20241114,145200,794947575,2995,2995,2995,2995,274
|
|
20241114,145100,794126945,2990,2975,2990,2975,6518
|
|
20241114,145000,774675855,2975,2975,2975,2975,100
|
|
20241114,144900,774378355,2975,2980,2980,2975,716
|
|
20241114,144800,772245600,2980,2980,2980,2980,103
|
|
20241114,144700,771938660,2990,2980,2990,2980,341
|
|
20241114,144600,770922470,2985,2985,2985,2985,1
|
|
20241114,144500,770919485,2975,2980,2980,2975,206
|
|
20241114,144400,770306360,2980,2975,2980,2975,3432
|
|
20241114,144300,760081675,2980,2980,2980,2980,2797
|
|
20241114,144200,751746615,2980,2985,2985,2980,171
|
|
20241114,144100,751236555,2985,2985,2985,2985,140
|
|
20241114,144000,750818655,2985,2985,2985,2985,0
|
|
20241114,143900,750818655,2985,2985,2985,2985,2
|
|
20241114,143800,750812685,2985,2990,2990,2985,52
|
|
20241114,143700,750657210,2980,2990,2990,2980,130
|
|
20241114,143600,750269700,2990,2990,2990,2990,0
|
|
20241114,143500,750269700,2990,2990,2990,2990,50
|
|
20241114,143400,750120200,2990,2985,2990,2985,1464
|
|
20241114,143300,745749510,2985,2985,2985,2985,0
|
|
20241114,143200,745749510,2985,2985,2985,2985,0
|
|
20241114,143100,745749510,2985,2990,2990,2985,212
|
|
20241114,143000,745115635,2990,3000,3000,2985,2449
|
|
20241114,142900,737793775,2990,2995,2995,2990,512
|
|
20241114,142800,736262835,3000,3000,3000,2990,704
|
|
20241114,142700,734154500,3000,2990,3000,2990,280
|
|
20241114,142600,733317290,2990,2990,2990,2990,0
|
|
20241114,142500,733317290,2990,2990,2990,2990,200
|
|
20241114,142400,732719290,2990,2995,2995,2990,380
|
|
20241114,142300,731582590,3000,3000,3000,3000,116
|
|
20241114,142200,731234590,3000,2995,3000,2995,36
|
|
20241114,142100,731126615,3000,3000,3000,3000,1
|
|
20241114,142000,731123615,2995,3005,3010,2995,696
|
|
20241114,141900,729039040,2995,2990,3000,2990,2177
|
|
20241114,141800,722509520,2990,2990,2990,2990,758
|
|
20241114,141700,720243100,2990,2995,2995,2990,935
|
|
20241114,141600,717447420,3015,3015,3015,3015,1
|
|
20241114,141500,717444405,3000,3000,3000,3000,822
|
|
20241114,141400,714978405,3015,3015,3015,3015,0
|
|
20241114,141300,714978405,3015,3000,3015,3000,181
|
|
20241114,141200,714435390,3000,3000,3010,3000,4236
|
|
20241114,141100,701727350,3020,3020,3020,3010,552
|
|
20241114,141000,700060800,3000,3020,3020,3000,3148
|
|
20241114,140900,690610575,3020,3020,3020,3020,1
|
|
20241114,140800,690607555,3010,3010,3010,3010,50
|
|
20241114,140700,690457055,3025,3025,3025,3025,1
|
|
20241114,140600,690454030,3010,3025,3025,3010,604
|
|
20241114,140500,688633180,3015,3015,3015,3015,543
|
|
20241114,140400,686996035,3030,3030,3030,3030,2
|
|
20241114,140300,686989975,3020,3030,3035,3020,850
|
|
20241114,140200,684419845,3030,3030,3035,3025,115
|
|
20241114,140100,684071875,3030,3010,3035,3010,2738
|
|
20241114,140000,675801650,3005,3005,3005,3005,1
|
|
20241114,135900,675798645,3005,3005,3010,3005,385
|
|
20241114,135800,674641710,3005,3005,3005,3005,100
|
|
20241114,135700,674341210,3010,3010,3010,3010,0
|
|
20241114,135600,674341210,3010,3010,3010,3010,0
|
|
20241114,135500,674341210,3010,3005,3010,2990,133
|
|
20241114,135400,673943305,3010,3015,3015,3005,104
|
|
20241114,135300,673630260,3015,3005,3015,3005,5
|
|
20241114,135200,673615225,3005,3015,3020,3005,307
|
|
20241114,135100,672691435,3015,3005,3015,3005,9924
|
|
20241114,135000,642820690,3005,3005,3005,3005,1000
|
|
20241114,134900,639815690,3005,3005,3005,3005,0
|
|
20241114,134800,639815690,3005,3005,3005,3005,10
|
|
20241114,134700,639785640,2990,2990,2990,2990,2
|
|
20241114,134600,639779660,3000,3005,3005,3000,470
|
|
20241114,134500,638369610,3000,2990,3000,2990,1198
|
|
20241114,134400,634777930,2990,2990,2990,2990,21
|
|
20241114,134300,634715140,2985,2985,2985,2985,461
|
|
20241114,134200,633339055,2975,2975,2975,2975,0
|
|
20241114,134100,633339055,2975,2975,2975,2975,0
|
|
20241114,134000,633339055,2975,2985,2985,2975,130
|
|
20241114,133900,632952295,2985,2985,2985,2985,0
|
|
20241114,133800,632952295,2985,2985,2985,2985,1626
|
|
20241114,133700,628098685,2985,2975,2985,2975,410
|
|
20241114,133600,626878925,2975,2985,2985,2975,132
|
|
20241114,133500,626485715,2985,2985,2985,2985,0
|
|
20241114,133400,626485715,2985,2975,2985,2975,85
|
|
20241114,133300,626232800,2975,2975,2975,2975,252
|
|
20241114,133200,625483100,2985,2980,2985,2980,289
|
|
20241114,133100,624620880,2980,2980,2980,2980,229
|
|
20241114,133000,623938460,2980,2975,2980,2975,635
|
|
20241114,132900,622048610,2975,2960,2975,2960,228
|
|
20241114,132800,621370325,2955,2980,2990,2955,6081
|
|
20241114,132700,603337455,2980,2980,2980,2980,1
|
|
20241114,132600,603334475,2980,2980,2980,2980,3606
|
|
20241114,132500,592588595,2970,2980,2980,2970,892
|
|
20241114,132400,589936255,2980,2990,2990,2975,970
|
|
20241114,132300,587046475,2990,2990,2990,2990,395
|
|
20241114,132200,585865425,2995,2995,2995,2995,248
|
|
20241114,132100,585122665,3000,2995,3000,2995,656
|
|
20241114,132000,583156430,3000,3000,3000,3000,50
|
|
20241114,131900,583006430,3000,2995,3000,2995,4
|
|
20241114,131800,582994435,3005,3005,3005,3005,0
|
|
20241114,131700,582994435,3005,3005,3005,2990,754
|
|
20241114,131600,580733680,2995,3010,3010,2995,481
|
|
20241114,131500,579293040,3000,3000,3010,3000,6345
|
|
20241114,131400,560257980,3010,3010,3010,3010,4
|
|
20241114,131300,560245940,3000,3000,3000,3000,105
|
|
20241114,131200,559930940,3005,3005,3005,3005,591
|
|
20241114,131100,558154985,3005,3005,3005,3005,0
|
|
20241114,131000,558154985,3005,3005,3005,3005,50
|
|
20241114,130900,558004735,3005,3005,3005,3005,202
|
|
20241114,130800,557397725,3005,3005,3005,3005,0
|
|
20241114,130700,557397725,3005,3005,3005,3005,0
|
|
20241114,130600,557397725,3005,3005,3005,2990,2600
|
|
20241114,130500,549623530,3010,3010,3010,3010,0
|
|
20241114,130400,549623530,3010,2980,3010,2980,267
|
|
20241114,130300,548825395,2985,2990,2990,2985,2464
|
|
20241114,130200,541470055,3010,2995,3010,2995,506
|
|
20241114,130100,539954495,3010,3010,3010,3000,2201
|
|
20241114,130000,533346115,3010,3010,3010,3010,100
|
|
20241114,125900,533045115,3010,3010,3010,3010,530
|
|
20241114,125800,531449815,3010,3010,3010,3010,3
|
|
20241114,125700,531440785,3005,3005,3005,3005,10
|
|
20241114,125600,531410735,3010,3010,3010,3010,0
|
|
20241114,125500,531410735,3010,3010,3010,3010,1
|
|
20241114,125400,531407725,3010,3015,3015,3010,542
|
|
20241114,125300,529776300,3020,3020,3020,3020,44
|
|
20241114,125200,529643420,3025,3010,3025,3010,1697
|
|
20241114,125100,524523100,3010,3010,3010,3010,0
|
|
20241114,125000,524523100,3010,3010,3010,3010,0
|
|
20241114,124900,524523100,3010,3010,3010,3010,0
|
|
20241114,124800,524523100,3010,3010,3010,3010,0
|
|
20241114,124700,524523100,3010,3010,3010,3010,100
|
|
20241114,124600,524222100,3010,3000,3010,3000,561
|
|
20241114,124500,522539000,2995,2990,2995,2990,1888
|
|
20241114,124400,516884445,2990,2990,2990,2990,0
|
|
20241114,124300,516884445,2990,2995,3000,2990,1250
|
|
20241114,124200,513142695,2995,2995,2995,2995,200
|
|
20241114,124100,512543695,2995,2995,2995,2995,254
|
|
20241114,124000,511782965,2995,2995,2995,2995,10
|
|
20241114,123900,511753015,2995,2995,2995,2995,835
|
|
20241114,123800,509252190,2995,3000,3000,2995,421
|
|
20241114,123700,507991280,3000,3000,3000,2995,1065
|
|
20241114,123600,504801280,3005,3000,3005,3000,1000
|
|
20241114,123500,501796285,3000,3000,3000,3000,26
|
|
20241114,123400,501718285,3000,3000,3000,3000,75
|
|
20241114,123300,501493285,3010,3010,3010,3010,199
|
|
20241114,123200,500894295,3015,3005,3015,3005,1250
|
|
20241114,123100,497133620,3000,3005,3005,3000,371
|
|
20241114,123000,496020205,3005,3005,3005,3005,83
|
|
20241114,122900,495770790,3010,3010,3010,3010,176
|
|
20241114,122800,495241030,3005,3005,3005,3005,500
|
|
20241114,122700,493738530,3005,3005,3010,3005,18
|
|
20241114,122600,493684430,3010,3010,3010,3010,280
|
|
20241114,122500,492841630,3010,3010,3010,3010,7
|
|
20241114,122400,492820560,3005,3005,3005,3005,0
|
|
20241114,122300,492820560,3005,2995,3005,2995,4527
|
|
20241114,122200,479238650,2995,2995,2995,2995,102
|
|
20241114,122100,478933160,2995,2995,2995,2995,100
|
|
20241114,122000,478633660,2990,2990,2990,2990,330
|
|
20241114,121900,477646960,2990,2995,2995,2990,35
|
|
20241114,121800,477542160,2990,2995,3000,2990,528
|
|
20241114,121700,475962795,2995,2995,2995,2995,6
|
|
20241114,121600,475944825,2995,2990,2995,2990,63
|
|
20241114,121500,475756305,3000,3000,3000,3000,0
|
|
20241114,121400,475756305,3000,3000,3000,3000,1
|
|
20241114,121300,475753305,3000,3000,3000,3000,85
|
|
20241114,121200,475498305,3000,3000,3000,3000,6
|
|
20241114,121100,475480305,2990,2990,2990,2990,3770
|
|
20241114,121000,464208005,2995,2995,2995,2995,1
|
|
20241114,120900,464205010,2995,2995,2995,2995,0
|
|
20241114,120800,464205010,2995,2995,2995,2995,0
|
|
20241114,120700,464205010,2995,2990,2995,2990,616
|
|
20241114,120600,462362905,2990,2985,2995,2985,122
|
|
20241114,120500,461998220,2995,3000,3000,2995,2293
|
|
20241114,120400,455130435,2990,2990,2995,2990,513
|
|
20241114,120300,453596560,2980,2985,2990,2980,721
|
|
20241114,120200,451441225,2975,2975,2975,2975,0
|
|
20241114,120100,451441225,2975,2975,2975,2975,580
|
|
20241114,120000,449715725,2975,2975,2975,2975,56
|
|
20241114,115900,449549125,2975,2980,2980,2975,1179
|
|
20241114,115800,446041300,2980,2980,2985,2980,596
|
|
20241114,115700,444263970,2980,2975,2980,2975,575
|
|
20241114,115600,442552470,2975,2960,2975,2960,2494
|
|
20241114,115500,435138470,2955,2950,2955,2950,738
|
|
20241114,115400,432958565,2960,2930,2960,2930,164
|
|
20241114,115300,432478015,2930,2935,2935,2930,1501
|
|
20241114,115200,428078330,2935,2935,2935,2935,408
|
|
20241114,115100,426880850,2945,2935,2960,2925,3970
|
|
20241114,115000,415234935,2935,2940,2940,2935,1065
|
|
20241114,114900,412106475,2965,2965,2965,2965,1
|
|
20241114,114800,412103510,2935,2965,2980,2935,1421
|
|
20241114,114700,407918035,2960,2965,2965,2960,246
|
|
20241114,114600,407189770,2965,2965,2965,2965,863
|
|
20241114,114500,404630975,2965,2975,2975,2965,1953
|
|
20241114,114400,398836420,2975,2975,2975,2975,102
|
|
20241114,114300,398532970,2980,2970,2980,2970,425
|
|
20241114,114200,397268970,2980,2965,2980,2965,233
|
|
20241114,114100,396576100,2980,2980,2980,2965,1364
|
|
20241114,114000,392526985,2960,2955,2980,2955,776
|
|
20241114,113900,390233785,2955,2955,2975,2955,1081
|
|
20241114,113800,387017850,2975,2955,2975,2955,2658
|
|
20241114,113700,379143600,2955,2960,2970,2915,6802
|
|
20241114,113600,359143760,2985,2985,2985,2940,4972
|
|
20241114,113500,344436825,2975,2985,2985,2975,1421
|
|
20241114,113400,340196895,2985,3000,3000,2985,600
|
|
20241114,113300,338404810,2990,2995,3000,2990,5251
|
|
20241114,113200,322704190,3000,2990,3000,2990,1998
|
|
20241114,113100,316729370,3010,3000,3015,2990,7128
|
|
20241114,113000,295393175,3000,2995,3000,2995,737
|
|
20241114,112900,293185845,3000,3000,3000,3000,0
|
|
20241114,112800,293185845,3000,3000,3000,3000,0
|
|
20241114,112700,293185845,3000,3000,3000,2995,17
|
|
20241114,112600,293134880,3000,2995,3000,2995,7
|
|
20241114,112500,293113890,3000,3000,3000,3000,3
|
|
20241114,112400,293104890,3020,3015,3020,3015,3
|
|
20241114,112300,293095840,2995,3000,3000,2995,4948
|
|
20241114,112200,278267290,3000,3005,3005,3000,540
|
|
20241114,112100,276645530,3005,3005,3005,2995,1158
|
|
20241114,112000,273170890,3000,3005,3005,3000,569
|
|
20241114,111900,271463810,3005,3005,3015,3005,333
|
|
20241114,111800,270463135,3005,3005,3015,3005,603
|
|
20241114,111700,268650340,3010,3010,3010,3000,7
|
|
20241114,111600,268629280,3010,3005,3010,3005,411
|
|
20241114,111500,267393965,3005,3005,3005,3005,100
|
|
20241114,111400,267093465,3010,3005,3010,2995,1681
|
|
20241114,111300,262053685,3010,3010,3010,3010,51
|
|
20241114,111200,261900175,3010,3005,3010,3005,153
|
|
20241114,111100,261440385,3020,3025,3025,3000,262
|
|
20241114,111000,260653840,3000,3015,3025,2995,12602
|
|
20241114,110900,222758805,3020,3025,3025,3020,507
|
|
20241114,110800,221226455,3025,3025,3025,3025,500
|
|
20241114,110700,219713955,3040,3025,3040,3025,323
|
|
20241114,110600,218733535,3025,3025,3025,3025,0
|
|
20241114,110500,218733535,3025,3020,3025,3020,11314
|
|
20241114,110400,184565130,3020,3020,3020,3015,1225
|
|
20241114,110300,180866910,3020,3025,3025,3020,291
|
|
20241114,110200,179987675,3050,3030,3050,3020,1966
|
|
20241114,110100,174041875,3030,3030,3030,3030,367
|
|
20241114,110000,172929865,3035,3040,3050,3035,2919
|
|
20241114,105900,164057140,3055,3055,3055,3055,0
|
|
20241114,105800,164057140,3055,3055,3055,3055,0
|
|
20241114,105700,164057140,3055,3050,3055,3050,473
|
|
20241114,105600,162614485,3050,3050,3050,3050,67
|
|
20241114,105500,162410135,3050,3045,3050,3040,296
|
|
20241114,105400,161508480,3050,3050,3050,3050,72
|
|
20241114,105300,161288880,3055,3055,3055,3055,1
|
|
20241114,105200,161285825,3050,3050,3050,3050,973
|
|
20241114,105100,158318175,3055,3050,3055,3050,1001
|
|
20241114,105000,155265120,3045,3035,3045,3035,297
|
|
20241114,104900,154360765,3045,3045,3045,3045,177
|
|
20241114,104800,153821800,3055,3055,3055,3055,0
|
|
20241114,104700,153821800,3055,3055,3055,3055,18
|
|
20241114,104600,153766810,3055,3055,3055,3055,6
|
|
20241114,104500,153748480,3040,3050,3050,3040,286
|
|
20241114,104400,152877855,3060,3040,3060,3040,843
|
|
20241114,104300,150310130,3045,3030,3050,3030,809
|
|
20241114,104200,147853110,3030,3030,3030,3030,60
|
|
20241114,104100,147671310,3030,3030,3030,3030,1
|
|
20241114,104000,147668280,3015,3015,3015,3015,99
|
|
20241114,103900,147369795,3010,3015,3015,3010,1265
|
|
20241114,103800,143557640,3040,3020,3040,3010,3118
|
|
20241114,103700,134166650,3055,3025,3055,3025,547
|
|
20241114,103600,132511945,3025,3020,3025,3020,410
|
|
20241114,103500,131271700,3025,3045,3045,3020,2208
|
|
20241114,103400,124574925,3060,3060,3060,3060,1
|
|
20241114,103300,124571865,3050,3060,3060,3050,139
|
|
20241114,103200,124147615,3060,3055,3060,3050,471
|
|
20241114,103100,122709390,3060,3060,3060,3055,126
|
|
20241114,103000,122323950,3060,3055,3060,3055,53
|
|
20241114,102900,122162020,3060,3060,3060,3060,21
|
|
20241114,102800,122097760,3060,3035,3060,3035,13
|
|
20241114,102700,122058225,3060,3040,3060,3040,1500
|
|
20241114,102600,117498205,3035,3045,3045,3035,946
|
|
20241114,102500,114622535,3050,3050,3050,3050,594
|
|
20241114,102400,112810835,3050,3060,3060,3050,1647
|
|
20241114,102300,107776765,3080,3065,3080,3065,176
|
|
20241114,102200,107237300,3065,3065,3065,3065,1
|
|
20241114,102100,107234235,3085,3080,3085,3065,2375
|
|
20241114,102000,99914705,3080,3085,3085,3080,172
|
|
20241114,101900,99384935,3080,3080,3080,3080,112
|
|
20241114,101800,99039975,3085,3080,3085,3080,428
|
|
20241114,101700,97719645,3070,3070,3070,3070,50
|
|
20241114,101600,97566145,3075,3075,3075,3075,1488
|
|
20241114,101500,92990545,3070,3060,3070,3060,97
|
|
20241114,101400,92693010,3075,3060,3080,3060,553
|
|
20241114,101300,90999830,3075,3080,3085,3075,831
|
|
20241114,101200,88443660,3075,3075,3075,3075,107
|
|
20241114,101100,88114635,3075,3070,3075,3070,74
|
|
20241114,101000,87887360,3075,3070,3075,3070,250
|
|
20241114,100900,87118860,3070,3035,3070,3035,4451
|
|
20241114,100800,73500725,3040,3010,3040,3010,385
|
|
20241114,100700,72335555,3015,3005,3020,3000,4769
|
|
20241114,100600,58019460,3010,3040,3055,3010,3921
|
|
20241114,100500,46167710,3045,3055,3055,3045,738
|
|
20241114,100400,43916730,3065,3065,3065,3065,0
|
|
20241114,100300,43916730,3065,3065,3065,3065,3256
|
|
20241114,100200,33937090,3065,3065,3065,3065,507
|
|
20241114,100100,32383135,3065,3065,3065,3065,255
|
|
20241114,100000,31601560,3055,3020,3055,3020,10399
|