590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,184600,3135941710,3035,3035,3035,3035,0
|
|
20241107,184500,3135941710,3035,3035,3035,3035,0
|
|
20241107,184400,3135941710,3035,3035,3035,3035,0
|
|
20241107,184300,3135941710,3035,3035,3035,3035,0
|
|
20241107,184200,3135941710,3035,3035,3035,3035,0
|
|
20241107,184100,3135941710,3035,3035,3035,3035,0
|
|
20241107,184000,3135941710,3035,3035,3035,3035,0
|
|
20241107,183900,3135941710,3035,3035,3035,3035,0
|
|
20241107,183800,3135941710,3035,3035,3035,3035,0
|
|
20241107,183700,3135941710,3035,3035,3035,3035,0
|
|
20241107,183600,3135941710,3035,3035,3035,3035,0
|
|
20241107,183500,3135941710,3035,3035,3035,3035,0
|
|
20241107,183400,3135941710,3035,3035,3035,3035,0
|
|
20241107,183300,3135941710,3035,3035,3035,3035,0
|
|
20241107,183200,3135941710,3035,3035,3035,3035,0
|
|
20241107,183100,3135941710,3035,3035,3035,3035,0
|
|
20241107,183000,3135941710,3035,3035,3035,3035,0
|
|
20241107,182900,3135941710,3035,3035,3035,3035,0
|
|
20241107,182800,3135941710,3035,3035,3035,3035,0
|
|
20241107,182700,3135941710,3035,3035,3035,3035,0
|
|
20241107,182600,3135941710,3035,3035,3035,3035,0
|
|
20241107,182500,3135941710,3035,3035,3035,3035,0
|
|
20241107,182400,3135941710,3035,3035,3035,3035,0
|
|
20241107,182300,3135941710,3035,3035,3035,3035,0
|
|
20241107,182200,3135941710,3035,3035,3035,3035,0
|
|
20241107,182100,3135941710,3035,3035,3035,3035,0
|
|
20241107,182000,3135941710,3035,3035,3035,3035,0
|
|
20241107,181900,3135941710,3035,3035,3035,3035,0
|
|
20241107,181800,3135941710,3035,3035,3035,3035,0
|
|
20241107,181700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,181600,3135941710,3035,3035,3035,3035,0
|
|
20241107,181500,3135941710,3035,3035,3035,3035,0
|
|
20241107,181400,3135941710,3035,3035,3035,3035,0
|
|
20241107,181300,3135941710,3035,3035,3035,3035,0
|
|
20241107,181200,3135941710,3035,3035,3035,3035,0
|
|
20241107,181100,3135941710,3035,3035,3035,3035,0
|
|
20241107,181000,3135941710,3035,3035,3035,3035,0
|
|
20241107,180900,3135941710,3035,3035,3035,3035,0
|
|
20241107,180800,3135941710,3035,3035,3035,3035,0
|
|
20241107,180700,3135941710,3035,3035,3035,3035,0
|
|
20241107,180600,3135941710,3035,3035,3035,3035,0
|
|
20241107,180500,3135941710,3035,3035,3035,3035,0
|
|
20241107,180400,3135941710,3035,3035,3035,3035,0
|
|
20241107,180300,3135941710,3035,3035,3035,3035,0
|
|
20241107,180200,3135941710,3035,3035,3035,3035,0
|
|
20241107,180100,3135941710,3035,3035,3035,3035,0
|
|
20241107,180000,3135941710,3035,3035,3035,3035,0
|
|
20241107,175900,3135941710,3035,3035,3035,3035,0
|
|
20241107,175800,3135941710,3035,3035,3035,3035,0
|
|
20241107,175700,3135941710,3035,3035,3035,3035,0
|
|
20241107,175600,3135941710,3035,3035,3035,3035,0
|
|
20241107,175500,3135941710,3035,3035,3035,3035,0
|
|
20241107,175400,3135941710,3035,3035,3035,3035,0
|
|
20241107,175300,3135941710,3035,3035,3035,3035,0
|
|
20241107,175200,3135941710,3035,3035,3035,3035,0
|
|
20241107,175100,3135941710,3035,3035,3035,3035,0
|
|
20241107,175000,3135941710,3035,3035,3035,3035,0
|
|
20241107,174900,3135941710,3035,3035,3035,3035,0
|
|
20241107,174800,3135941710,3035,3035,3035,3035,0
|
|
20241107,174700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,174600,3135941710,3035,3035,3035,3035,0
|
|
20241107,174500,3135941710,3035,3035,3035,3035,0
|
|
20241107,174400,3135941710,3035,3035,3035,3035,0
|
|
20241107,174300,3135941710,3035,3035,3035,3035,0
|
|
20241107,174200,3135941710,3035,3035,3035,3035,0
|
|
20241107,174100,3135941710,3035,3035,3035,3035,0
|
|
20241107,174000,3135941710,3035,3035,3035,3035,0
|
|
20241107,173900,3135941710,3035,3035,3035,3035,0
|
|
20241107,173800,3135941710,3035,3035,3035,3035,0
|
|
20241107,173700,3135941710,3035,3035,3035,3035,0
|
|
20241107,173600,3135941710,3035,3035,3035,3035,0
|
|
20241107,173500,3135941710,3035,3035,3035,3035,0
|
|
20241107,173400,3135941710,3035,3035,3035,3035,0
|
|
20241107,173300,3135941710,3035,3035,3035,3035,0
|
|
20241107,173200,3135941710,3035,3035,3035,3035,0
|
|
20241107,173100,3135941710,3035,3035,3035,3035,0
|
|
20241107,173000,3135941710,3035,3035,3035,3035,0
|
|
20241107,172900,3135941710,3035,3035,3035,3035,0
|
|
20241107,172800,3135941710,3035,3035,3035,3035,0
|
|
20241107,172700,3135941710,3035,3035,3035,3035,0
|
|
20241107,172600,3135941710,3035,3035,3035,3035,0
|
|
20241107,172500,3135941710,3035,3035,3035,3035,0
|
|
20241107,172400,3135941710,3035,3035,3035,3035,0
|
|
20241107,172300,3135941710,3035,3035,3035,3035,0
|
|
20241107,172200,3135941710,3035,3035,3035,3035,0
|
|
20241107,172100,3135941710,3035,3035,3035,3035,0
|
|
20241107,172000,3135941710,3035,3035,3035,3035,0
|
|
20241107,171900,3135941710,3035,3035,3035,3035,0
|
|
20241107,171800,3135941710,3035,3035,3035,3035,0
|
|
20241107,171700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,171600,3135941710,3035,3035,3035,3035,0
|
|
20241107,171500,3135941710,3035,3035,3035,3035,0
|
|
20241107,171400,3135941710,3035,3035,3035,3035,0
|
|
20241107,171300,3135941710,3035,3035,3035,3035,0
|
|
20241107,171200,3135941710,3035,3035,3035,3035,0
|
|
20241107,171100,3135941710,3035,3035,3035,3035,0
|
|
20241107,171000,3135941710,3035,3035,3035,3035,0
|
|
20241107,170900,3135941710,3035,3035,3035,3035,0
|
|
20241107,170800,3135941710,3035,3035,3035,3035,0
|
|
20241107,170700,3135941710,3035,3035,3035,3035,0
|
|
20241107,170600,3135941710,3035,3035,3035,3035,0
|
|
20241107,170500,3135941710,3035,3035,3035,3035,0
|
|
20241107,170400,3135941710,3035,3035,3035,3035,0
|
|
20241107,170300,3135941710,3035,3035,3035,3035,0
|
|
20241107,170200,3135941710,3035,3035,3035,3035,0
|
|
20241107,170100,3135941710,3035,3035,3035,3035,0
|
|
20241107,170000,3135941710,3035,3035,3035,3035,0
|
|
20241107,165900,3135941710,3035,3035,3035,3035,0
|
|
20241107,165800,3135941710,3035,3035,3035,3035,0
|
|
20241107,165700,3135941710,3035,3035,3035,3035,0
|
|
20241107,165600,3135941710,3035,3035,3035,3035,0
|
|
20241107,165500,3135941710,3035,3035,3035,3035,0
|
|
20241107,165400,3135941710,3035,3035,3035,3035,0
|
|
20241107,165300,3135941710,3035,3035,3035,3035,0
|
|
20241107,165200,3135941710,3035,3035,3035,3035,0
|
|
20241107,165100,3135941710,3035,3035,3035,3035,0
|
|
20241107,165000,3135941710,3035,3035,3035,3035,0
|
|
20241107,164900,3135941710,3035,3035,3035,3035,0
|
|
20241107,164800,3135941710,3035,3035,3035,3035,0
|
|
20241107,164700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,164600,3135941710,3035,3035,3035,3035,0
|
|
20241107,164500,3135941710,3035,3035,3035,3035,0
|
|
20241107,164400,3135941710,3035,3035,3035,3035,0
|
|
20241107,164300,3135941710,3035,3035,3035,3035,0
|
|
20241107,164200,3135941710,3035,3035,3035,3035,0
|
|
20241107,164100,3135941710,3035,3035,3035,3035,0
|
|
20241107,164000,3135941710,3035,3035,3035,3035,0
|
|
20241107,163900,3135941710,3035,3035,3035,3035,0
|
|
20241107,163800,3135941710,3035,3035,3035,3035,0
|
|
20241107,163700,3135941710,3035,3035,3035,3035,0
|
|
20241107,163600,3135941710,3035,3035,3035,3035,0
|
|
20241107,163500,3135941710,3035,3035,3035,3035,0
|
|
20241107,163400,3135941710,3035,3035,3035,3035,0
|
|
20241107,163300,3135941710,3035,3035,3035,3035,0
|
|
20241107,163200,3135941710,3035,3035,3035,3035,0
|
|
20241107,163100,3135941710,3035,3035,3035,3035,0
|
|
20241107,163000,3135941710,3035,3035,3035,3035,0
|
|
20241107,162900,3135941710,3035,3035,3035,3035,0
|
|
20241107,162800,3135941710,3035,3035,3035,3035,0
|
|
20241107,162700,3135941710,3035,3035,3035,3035,0
|
|
20241107,162600,3135941710,3035,3035,3035,3035,0
|
|
20241107,162500,3135941710,3035,3035,3035,3035,0
|
|
20241107,162400,3135941710,3035,3035,3035,3035,0
|
|
20241107,162300,3135941710,3035,3035,3035,3035,0
|
|
20241107,162200,3135941710,3035,3035,3035,3035,0
|
|
20241107,162100,3135941710,3035,3035,3035,3035,0
|
|
20241107,162000,3135941710,3035,3035,3035,3035,0
|
|
20241107,161900,3135941710,3035,3035,3035,3035,0
|
|
20241107,161800,3135941710,3035,3035,3035,3035,0
|
|
20241107,161700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,161600,3135941710,3035,3035,3035,3035,0
|
|
20241107,161500,3135941710,3035,3035,3035,3035,0
|
|
20241107,161400,3135941710,3035,3035,3035,3035,0
|
|
20241107,161300,3135941710,3035,3035,3035,3035,0
|
|
20241107,161200,3135941710,3035,3035,3035,3035,0
|
|
20241107,161100,3135941710,3035,3035,3035,3035,0
|
|
20241107,161000,3135941710,3035,3035,3035,3035,0
|
|
20241107,160900,3135941710,3035,3035,3035,3035,0
|
|
20241107,160800,3135941710,3035,3035,3035,3035,0
|
|
20241107,160700,3135941710,3035,3035,3035,3035,0
|
|
20241107,160600,3135941710,3035,3035,3035,3035,0
|
|
20241107,160500,3135941710,3035,3035,3035,3035,0
|
|
20241107,160400,3135941710,3035,3035,3035,3035,0
|
|
20241107,160300,3135941710,3035,3035,3035,3035,0
|
|
20241107,160200,3135941710,3035,3035,3035,3035,0
|
|
20241107,160100,3135941710,3035,3035,3035,3035,0
|
|
20241107,160000,3135941710,3035,3035,3035,3035,0
|
|
20241107,155900,3135941710,3035,3035,3035,3035,0
|
|
20241107,155800,3135941710,3035,3035,3035,3035,0
|
|
20241107,155700,3135941710,3035,3035,3035,3035,0
|
|
20241107,155600,3135941710,3035,3035,3035,3035,0
|
|
20241107,155500,3135941710,3035,3035,3035,3035,0
|
|
20241107,155400,3135941710,3035,3035,3035,3035,0
|
|
20241107,155300,3135941710,3035,3035,3035,3035,0
|
|
20241107,155200,3135941710,3035,3035,3035,3035,0
|
|
20241107,155100,3135941710,3035,3035,3035,3035,0
|
|
20241107,155000,3135941710,3035,3035,3035,3035,0
|
|
20241107,154900,3135941710,3035,3035,3035,3035,0
|
|
20241107,154800,3135941710,3035,3035,3035,3035,0
|
|
20241107,154700,3135941710,3035,3035,3035,3035,19329
|
|
20241107,154600,3135941710,3035,3035,3035,3035,0
|
|
20241107,154500,3135941710,3035,3035,3035,3035,0
|
|
20241107,154400,3135941710,3035,3035,3035,3035,0
|
|
20241107,154300,3135941710,3035,3035,3035,3035,0
|
|
20241107,154200,3135941710,3035,3035,3035,3035,0
|
|
20241107,154100,3135941710,3035,3035,3035,3035,0
|
|
20241107,154000,3135941710,3035,3035,3035,3035,0
|
|
20241107,153900,3135941710,3035,3035,3035,3035,0
|
|
20241107,153800,3135941710,3035,3035,3035,3035,0
|
|
20241107,153700,3135941710,3035,3035,3035,3035,0
|
|
20241107,153600,3135941710,3035,3035,3035,3035,0
|
|
20241107,153500,3135941710,3035,3035,3035,3035,0
|
|
20241107,153400,3135941710,3035,3035,3035,3035,0
|
|
20241107,153300,3135941710,3035,3035,3035,3035,0
|
|
20241107,153200,3135941710,3035,3035,3035,3035,0
|
|
20241107,153100,3135941710,3035,3035,3035,3035,0
|
|
20241107,153000,3135941710,3035,3035,3035,3035,19329
|
|
20241107,152900,3077278195,3030,3030,3030,3030,0
|
|
20241107,152800,3077278195,3030,3030,3030,3030,0
|
|
20241107,152700,3077278195,3030,3030,3030,3030,0
|
|
20241107,152600,3077278195,3030,3030,3030,3030,0
|
|
20241107,152500,3077278195,3030,3030,3030,3030,0
|
|
20241107,152400,3077278195,3030,3030,3030,3030,0
|
|
20241107,152300,3077278195,3030,3030,3030,3030,0
|
|
20241107,152200,3077278195,3030,3030,3030,3030,0
|
|
20241107,152100,3077278195,3030,3030,3030,3030,0
|
|
20241107,152000,3077278195,3030,3030,3030,3030,0
|
|
20241107,151900,3077278195,3030,3025,3030,3025,4542
|
|
20241107,151800,3063530460,3025,3025,3030,3025,3222
|
|
20241107,151700,3053772460,3030,3025,3030,3025,1729
|
|
20241107,151600,3048537605,3030,3025,3030,3025,4372
|
|
20241107,151500,3035305475,3030,3030,3030,3025,258
|
|
20241107,151400,3034523740,3025,3025,3030,3025,6215
|
|
20241107,151300,3015715795,3030,3025,3030,3025,2944
|
|
20241107,151200,3006810180,3020,3020,3025,3020,1369
|
|
20241107,151100,3002674565,3020,3020,3025,3020,1316
|
|
20241107,151000,2998699990,3020,3020,3025,3015,2756
|
|
20241107,150900,2990367930,3015,3015,3020,3015,1697
|
|
20241107,150800,2985243060,3015,3020,3020,3015,2106
|
|
20241107,150700,2978883670,3015,3015,3020,3015,83
|
|
20241107,150600,2978633420,3015,3015,3015,3015,2946
|
|
20241107,150500,2969751230,3015,3020,3020,3015,146
|
|
20241107,150400,2969310340,3015,3020,3020,3015,2064
|
|
20241107,150300,2963079075,3020,3020,3020,3015,452
|
|
20241107,150200,2961715890,3020,3020,3025,3020,3176
|
|
20241107,150100,2952124365,3025,3015,3025,3015,2454
|
|
20241107,150000,2944713335,3025,3020,3025,3015,731
|
|
20241107,145900,2942506320,3015,3015,3020,3015,284
|
|
20241107,145800,2941648655,3015,3020,3020,3015,586
|
|
20241107,145700,2939880525,3020,3025,3025,3020,2073
|
|
20241107,145600,2933619995,3025,3025,3025,3025,4
|
|
20241107,145500,2933607895,3025,3020,3025,3020,4337
|
|
20241107,145400,2920510150,3020,3020,3020,3020,396
|
|
20241107,145300,2919314230,3020,3015,3020,3015,538
|
|
20241107,145200,2917692150,3015,3015,3015,3015,464
|
|
20241107,145100,2916293190,3020,3020,3020,3015,1721
|
|
20241107,145000,2911097170,3020,3020,3020,3015,253
|
|
20241107,144900,2910334260,3020,3015,3020,3015,2939
|
|
20241107,144800,2901473165,3015,3020,3020,3015,15750
|
|
20241107,144700,2853986910,3020,3015,3020,3015,2426
|
|
20241107,144600,2846672500,3020,3020,3020,3015,159
|
|
20241107,144500,2846192895,3020,3025,3025,3020,717
|
|
20241107,144400,2844027120,3030,3020,3030,3020,2178
|
|
20241107,144300,2837431950,3025,3020,3025,3020,544
|
|
20241107,144200,2835789065,3020,3020,3020,3020,771
|
|
20241107,144100,2833460645,3020,3015,3025,3015,1452
|
|
20241107,144000,2829075950,3015,3020,3020,3015,4252
|
|
20241107,143900,2816235260,3020,3025,3025,3020,11621
|
|
20241107,143800,2781137995,3025,3025,3025,3020,2132
|
|
20241107,143700,2774692500,3020,3025,3025,3020,1311
|
|
20241107,143600,2770726960,3025,3025,3030,3020,3256
|
|
20241107,143500,2760884000,3025,3025,3030,3025,1681
|
|
20241107,143400,2755798070,3025,3030,3030,3025,703
|
|
20241107,143300,2753670980,3030,3025,3030,3025,136
|
|
20241107,143200,2753259565,3030,3030,3030,3025,2873
|
|
20241107,143100,2744566985,3030,3025,3030,3025,1245
|
|
20241107,143000,2740800830,3030,3030,3030,3025,58
|
|
20241107,142900,2740625255,3030,3025,3030,3020,1117
|
|
20241107,142800,2737251265,3025,3030,3030,3025,377
|
|
20241107,142700,2736109190,3030,3025,3030,3025,195
|
|
20241107,142600,2735519305,3030,3030,3030,3030,680
|
|
20241107,142500,2733458905,3030,3025,3030,3025,15
|
|
20241107,142400,2733413460,3030,3025,3030,3020,14945
|
|
20241107,142300,2688274600,3030,3030,3030,3025,9457
|
|
20241107,142200,2659667140,3030,3030,3030,3030,6447
|
|
20241107,142100,2640132730,3030,3030,3035,3030,347
|
|
20241107,142000,2639080180,3030,3030,3030,3030,50
|
|
20241107,141900,2638928680,3035,3030,3035,3030,136
|
|
20241107,141800,2638516585,3030,3030,3030,3030,1546
|
|
20241107,141700,2633832205,3035,3035,3035,3035,838
|
|
20241107,141600,2631288875,3035,3035,3035,3035,338
|
|
20241107,141500,2630263045,3035,3030,3035,3030,794
|
|
20241107,141400,2627855830,3030,3035,3035,3030,151
|
|
20241107,141300,2627397550,3035,3030,3035,3030,9255
|
|
20241107,141200,2599348760,3035,3035,3035,3035,766
|
|
20241107,141100,2597023950,3035,3030,3035,3030,352
|
|
20241107,141000,2595957380,3030,3030,3030,3030,0
|
|
20241107,140900,2595957380,3030,3035,3035,3030,36
|
|
20241107,140800,2595848270,3035,3035,3035,3030,1677
|
|
20241107,140700,2590760640,3035,3035,3035,3035,104
|
|
20241107,140600,2590445000,3035,3030,3035,3030,1199
|
|
20241107,140500,2586812020,3035,3030,3035,3030,1046
|
|
20241107,140400,2583637570,3030,3035,3040,3030,62
|
|
20241107,140300,2583449235,3040,3035,3040,3035,113
|
|
20241107,140200,2583106270,3035,3030,3035,3030,1764
|
|
20241107,140100,2577752710,3030,3035,3035,3030,1655
|
|
20241107,140000,2572730535,3035,3035,3035,3035,825
|
|
20241107,135900,2570226660,3030,3035,3035,3030,832
|
|
20241107,135800,2567701690,3035,3035,3035,3030,728
|
|
20241107,135700,2565493460,3030,3035,3035,3030,706
|
|
20241107,135600,2563354270,3035,3035,3040,3035,1092
|
|
20241107,135500,2560040045,3040,3035,3040,3035,25
|
|
20241107,135400,2559964065,3040,3035,3040,3030,1154
|
|
20241107,135300,2556467115,3030,3030,3035,3030,4035
|
|
20241107,135200,2544223085,3030,3030,3030,3030,1103
|
|
20241107,135100,2540880995,3035,3035,3035,3035,2297
|
|
20241107,135000,2533909600,3030,3030,3030,3030,1
|
|
20241107,134900,2533906570,3035,3035,3035,3035,303
|
|
20241107,134800,2532986965,3035,3030,3035,3030,109
|
|
20241107,134700,2532656250,3030,3030,3030,3025,700
|
|
20241107,134600,2530536310,3030,3025,3030,3025,10649
|
|
20241107,134500,2498270020,3025,3025,3030,3025,1496
|
|
20241107,134400,2493744615,3025,3025,3030,3025,1164
|
|
20241107,134300,2490223505,3025,3030,3030,3025,364
|
|
20241107,134200,2489120905,3030,3030,3030,3030,1
|
|
20241107,134100,2489117875,3030,3025,3030,3020,5
|
|
20241107,134000,2489102745,3030,3030,3030,3025,388
|
|
20241107,133900,2487927155,3020,3030,3030,3020,683
|
|
20241107,133800,2485861980,3025,3025,3030,3025,36
|
|
20241107,133700,2485753025,3030,3020,3030,3020,197
|
|
20241107,133600,2485157105,3025,3025,3025,3020,12690
|
|
20241107,133500,2446785960,3025,3030,3030,3020,2401
|
|
20241107,133400,2439528930,3030,3025,3030,3025,1117
|
|
20241107,133300,2436150000,3030,3030,3030,3025,9
|
|
20241107,133200,2436122735,3025,3030,3030,3025,224
|
|
20241107,133100,2435445125,3030,3030,3030,3025,72
|
|
20241107,133000,2435227290,3030,3025,3030,3020,629
|
|
20241107,132900,2433324940,3025,3025,3025,3020,2908
|
|
20241107,132800,2424533065,3030,3030,3030,3025,304
|
|
20241107,132700,2423613445,3030,3025,3030,3025,2686
|
|
20241107,132600,2415488200,3020,3020,3020,3020,177
|
|
20241107,132500,2414953660,3025,3025,3025,3020,593
|
|
20241107,132400,2413162295,3020,3025,3025,3020,345
|
|
20241107,132300,2412119290,3025,3025,3025,3020,1261
|
|
20241107,132200,2408308350,3025,3020,3025,3020,538
|
|
20241107,132100,2406682545,3020,3025,3025,3020,1920
|
|
20241107,132000,2400881930,3025,3025,3030,3020,2081
|
|
20241107,131900,2394587000,3025,3030,3030,3025,37
|
|
20241107,131800,2394475065,3030,3025,3030,3025,2594
|
|
20241107,131700,2386628090,3025,3030,3030,3025,491
|
|
20241107,131600,2385141360,3025,3025,3025,3025,1666
|
|
20241107,131500,2380101710,3030,3030,3035,3030,506
|
|
20241107,131400,2378568525,3030,3030,3030,3025,8
|
|
20241107,131300,2378544315,3035,3035,3035,3030,1117
|
|
20241107,131200,2375159790,3030,3030,3030,3030,675
|
|
20241107,131100,2373114540,3030,3030,3035,3030,2061
|
|
20241107,131000,2366869205,3035,3030,3035,3030,4370
|
|
20241107,130900,2353627920,3030,3030,3030,3030,206
|
|
20241107,130800,2353003740,3030,3035,3035,3030,1336
|
|
20241107,130700,2348951250,3035,3040,3040,3035,3700
|
|
20241107,130600,2337721620,3040,3040,3040,3035,211
|
|
20241107,130500,2337080220,3040,3040,3040,3040,308
|
|
20241107,130400,2336143900,3040,3035,3040,3035,51
|
|
20241107,130300,2335988970,3045,3040,3045,3035,222
|
|
20241107,130200,2335313020,3045,3040,3045,3040,3121
|
|
20241107,130100,2325825170,3040,3035,3040,3035,3235
|
|
20241107,130000,2316001085,3040,3040,3040,3040,808
|
|
20241107,125900,2313544765,3040,3040,3040,3035,109
|
|
20241107,125800,2313213905,3040,3035,3040,3035,5594
|
|
20241107,125700,2296208850,3030,3040,3040,3030,773
|
|
20241107,125600,2293862795,3040,3040,3040,3040,1698
|
|
20241107,125500,2288700875,3040,3035,3040,3035,86
|
|
20241107,125400,2288439855,3035,3035,3035,3035,575
|
|
20241107,125300,2286694730,3040,3030,3040,3030,233
|
|
20241107,125200,2285986720,3040,3040,3040,3035,1559
|
|
20241107,125100,2281249860,3040,3040,3040,3035,2154
|
|
20241107,125000,2274706715,3040,3035,3040,3030,12651
|
|
20241107,124900,2236309130,3030,3035,3035,3030,586
|
|
20241107,124800,2234533155,3030,3035,3035,3030,313
|
|
20241107,124700,2233584750,3035,3035,3035,3035,31
|
|
20241107,124600,2233490665,3035,3035,3035,3030,1703
|
|
20241107,124500,2228323060,3035,3035,3035,3030,174
|
|
20241107,124400,2227795450,3035,3030,3035,3030,1236
|
|
20241107,124300,2224047575,3035,3035,3035,3035,151
|
|
20241107,124200,2223589290,3035,3035,3035,3030,1568
|
|
20241107,124100,2218833480,3035,3030,3035,3030,163
|
|
20241107,124000,2218339485,3035,3030,3035,3030,102
|
|
20241107,123900,2218030415,3035,3030,3035,3030,642
|
|
20241107,123800,2216085135,3030,3035,3035,3030,348
|
|
20241107,123700,2215030680,3030,3035,3035,3030,60
|
|
20241107,123600,2214848865,3030,3030,3035,3030,575
|
|
20241107,123500,2213106590,3030,3035,3035,3030,61
|
|
20241107,123400,2212921705,3035,3030,3035,3030,221
|
|
20241107,123300,2212252050,3035,3035,3035,3030,169
|
|
20241107,123200,2211739140,3030,3030,3035,3020,18025
|
|
20241107,123100,2157201230,3035,3030,3035,3030,17
|
|
20241107,123000,2157149690,3030,3035,3035,3030,147
|
|
20241107,122900,2156704245,3035,3035,3035,3030,1234
|
|
20241107,122800,2152964055,3035,3035,3035,3035,840
|
|
20241107,122700,2150414655,3035,3035,3035,3030,3508
|
|
20241107,122600,2139767905,3035,3035,3035,3030,588
|
|
20241107,122500,2137986180,3030,3030,3035,3030,276
|
|
20241107,122400,2137149895,3035,3035,3035,3030,1012
|
|
20241107,122300,2134083520,3035,3030,3035,3030,96
|
|
20241107,122200,2133792635,3030,3035,3035,3030,321
|
|
20241107,122100,2132818900,3035,3035,3035,3035,283
|
|
20241107,122000,2131959995,3035,3035,3035,3030,2701
|
|
20241107,121900,2123763460,3035,3030,3035,3030,281
|
|
20241107,121800,2122911125,3025,3030,3035,3025,1142
|
|
20241107,121700,2119451340,3035,3025,3035,3025,8315
|
|
20241107,121600,2094252025,3030,3030,3030,3025,477
|
|
20241107,121500,2092807115,3030,3030,3030,3030,838
|
|
20241107,121400,2090267975,3030,3030,3030,3030,53
|
|
20241107,121300,2090107385,3030,3030,3030,3030,81
|
|
20241107,121200,2089861955,3030,3030,3030,3025,1531
|
|
20241107,121100,2085230545,3025,3025,3025,3020,2682
|
|
20241107,121000,2077119105,3025,3020,3025,3020,4064
|
|
20241107,120900,2064825680,3025,3025,3025,3025,1361
|
|
20241107,120800,2060708655,3025,3025,3025,3025,1
|
|
20241107,120700,2060705630,3025,3025,3025,3025,2
|
|
20241107,120600,2060699580,3025,3025,3025,3025,20
|
|
20241107,120500,2060639080,3025,3020,3025,3020,135
|
|
20241107,120400,2060230815,3025,3030,3030,3020,1478
|
|
20241107,120300,2055760725,3030,3030,3030,3030,1455
|
|
20241107,120200,2051352075,3030,3030,3035,3030,2169
|
|
20241107,120100,2044780000,3030,3030,3035,3030,9663
|
|
20241107,120000,2015501100,3030,3025,3030,3025,1165
|
|
20241107,115900,2011976150,3030,3030,3030,3030,202
|
|
20241107,115800,2011364090,3030,3030,3030,3025,3051
|
|
20241107,115700,2002134735,3025,3030,3030,3025,4
|
|
20241107,115600,2002122630,3030,3030,3030,3030,3
|
|
20241107,115500,2002113540,3030,3030,3030,3025,249
|
|
20241107,115400,2001359145,3030,3030,3030,3025,1437
|
|
20241107,115300,1997010035,3030,3030,3030,3030,71
|
|
20241107,115200,1996794905,3030,3030,3030,3030,0
|
|
20241107,115100,1996794905,3030,3025,3030,3020,1839
|
|
20241107,115000,1991232240,3025,3020,3025,3020,203
|
|
20241107,114900,1990618175,3025,3025,3025,3025,808
|
|
20241107,114800,1988173975,3030,3025,3030,3025,729
|
|
20241107,114700,1985968745,3030,3020,3030,3020,2878
|
|
20241107,114600,1977262785,3025,3020,3025,3020,93
|
|
20241107,114500,1976981910,3025,3030,3030,3025,714
|
|
20241107,114400,1974822035,3030,3030,3030,3025,2490
|
|
20241107,114300,1967287385,3030,3030,3035,3030,1142
|
|
20241107,114200,1963827105,3030,3030,3035,3030,1182
|
|
20241107,114100,1960245630,3035,3030,3035,3030,11595
|
|
20241107,114000,1925112135,3025,3020,3030,3020,5340
|
|
20241107,113900,1908933780,3025,3020,3025,3020,73
|
|
20241107,113800,1908713055,3020,3025,3030,3020,1731
|
|
20241107,113700,1903476750,3030,3025,3030,3025,614
|
|
20241107,113600,1901617865,3030,3025,3030,3020,9393
|
|
20241107,113500,1873204035,3025,3025,3025,3020,1625
|
|
20241107,113400,1868295960,3020,3025,3025,3020,3694
|
|
20241107,113300,1857131855,3025,3020,3025,3020,1409
|
|
20241107,113200,1852876585,3020,3020,3020,3020,6609
|
|
20241107,113100,1832917405,3020,3020,3025,3020,1164
|
|
20241107,113000,1829402030,3015,3015,3025,3015,311
|
|
20241107,112900,1828463160,3020,3020,3020,3020,1425
|
|
20241107,112800,1824159660,3020,3020,3020,3020,662
|
|
20241107,112700,1822160420,3020,3020,3020,3020,199
|
|
20241107,112600,1821559440,3020,3020,3020,3020,1471
|
|
20241107,112500,1817117020,3020,3020,3025,3020,19
|
|
20241107,112400,1817059625,3020,3020,3025,3020,241
|
|
20241107,112300,1816331655,3015,3020,3025,3015,1216
|
|
20241107,112200,1812659440,3020,3020,3020,3015,4532
|
|
20241107,112100,1798975300,3020,3015,3020,3015,404
|
|
20241107,112000,1797755365,3020,3015,3020,3015,31
|
|
20241107,111900,1797661865,3015,3010,3015,3010,1097
|
|
20241107,111800,1794359890,3010,3010,3015,3010,1113
|
|
20241107,111700,1791004280,3015,3010,3015,3010,1069
|
|
20241107,111600,1787781480,3010,3010,3015,3010,9
|
|
20241107,111500,1787754375,3015,3015,3015,3010,217
|
|
20241107,111400,1787100135,3015,3015,3020,3015,8800
|
|
20241107,111300,1760527290,3015,3020,3020,3015,14
|
|
20241107,111200,1760485025,3020,3010,3020,3010,773
|
|
20241107,111100,1758152600,3010,3005,3015,3005,3843
|
|
20241107,111000,1746566125,3010,3010,3015,3005,4097
|
|
20241107,110900,1734235810,3010,3005,3015,3005,800
|
|
20241107,110800,1731827365,3005,3005,3005,3005,654
|
|
20241107,110700,1729862095,3005,3005,3005,3005,101
|
|
20241107,110600,1729558590,3010,3010,3010,3010,61
|
|
20241107,110500,1729374980,3010,3010,3015,3005,4747
|
|
20241107,110400,1715099170,3010,3010,3010,3010,1173
|
|
20241107,110300,1711568440,3015,3010,3015,3010,23
|
|
20241107,110200,1711499160,3010,3010,3020,3005,5118
|
|
20241107,110100,1696090405,3015,3015,3015,3010,1296
|
|
20241107,110000,1692182995,3010,3010,3015,3010,16
|
|
20241107,105900,1692134830,3010,3010,3015,3010,373
|
|
20241107,105800,1691010640,3010,3010,3010,3010,1855
|
|
20241107,105700,1685427090,3010,3010,3015,3010,134
|
|
20241107,105600,1685023680,3010,3010,3010,3010,3142
|
|
20241107,105500,1675566260,3010,3010,3010,3010,51
|
|
20241107,105400,1675412750,3010,3015,3020,3010,2561
|
|
20241107,105300,1667694065,3010,3015,3015,3010,2296
|
|
20241107,105200,1660778025,3015,3015,3015,3015,410
|
|
20241107,105100,1659541875,3015,3015,3015,3015,184
|
|
20241107,105000,1658987115,3015,3015,3015,3015,805
|
|
20241107,104900,1656560040,3015,3015,3015,3015,2
|
|
20241107,104800,1656554010,3020,3015,3020,3010,254
|
|
20241107,104700,1655788210,3020,3020,3020,3010,2687
|
|
20241107,104600,1647700310,3020,3020,3020,3020,77
|
|
20241107,104500,1647467770,3015,3020,3020,3015,1569
|
|
20241107,104400,1642735280,3015,3015,3015,3015,1501
|
|
20241107,104300,1638209765,3015,3015,3015,3015,1500
|
|
20241107,104200,1633687265,3015,3015,3015,3010,636
|
|
20241107,104100,1631769730,3015,3010,3015,3010,214
|
|
20241107,104000,1631125585,3015,3015,3015,3015,11
|
|
20241107,103900,1631092420,3015,3010,3015,3005,9159
|
|
20241107,103800,1603555405,3010,3010,3010,3005,1415
|
|
20241107,103700,1599303290,3005,3005,3010,3005,502
|
|
20241107,103600,1597794710,3010,3010,3010,3010,200
|
|
20241107,103500,1597192710,3010,3010,3010,3005,2027
|
|
20241107,103400,1591091540,3005,3005,3005,3005,827
|
|
20241107,103300,1588606405,3010,3000,3010,3000,542
|
|
20241107,103200,1586975330,3010,3010,3010,3005,2305
|
|
20241107,103100,1580039980,3005,3005,3010,3000,422
|
|
20241107,103000,1578772335,3000,3000,3000,3000,884
|
|
20241107,102900,1576120335,3000,3010,3010,3000,6612
|
|
20241107,102800,1556254830,3010,3010,3010,3005,866
|
|
20241107,102700,1553648260,3010,3010,3010,3005,300
|
|
20241107,102600,1552745375,3005,3015,3015,3005,1800
|
|
20241107,102500,1547329025,3015,3015,3015,3010,2432
|
|
20241107,102400,1540007595,3010,3010,3015,3010,527
|
|
20241107,102300,1538418825,3010,3020,3020,3010,565
|
|
20241107,102200,1536715345,3020,3015,3020,3015,185
|
|
20241107,102100,1536157375,3015,3015,3015,3015,1262
|
|
20241107,102000,1532352445,3020,3020,3020,3020,104
|
|
20241107,101900,1532038365,3020,3020,3020,3015,1326
|
|
20241107,101800,1528039105,3020,3020,3025,3020,2442
|
|
20241107,101700,1520658625,3025,3020,3025,3020,99
|
|
20241107,101600,1520359485,3025,3025,3025,3020,182
|
|
20241107,101500,1519808950,3025,3030,3030,3020,2116
|
|
20241107,101400,1513410035,3030,3025,3030,3020,5332
|
|
20241107,101300,1497280690,3025,3020,3025,3015,5701
|
|
20241107,101200,1480058725,3020,3015,3020,3010,1265
|
|
20241107,101100,1476239910,3015,3015,3015,3010,1798
|
|
20241107,101000,1470819740,3015,3015,3015,3010,774
|
|
20241107,100900,1468489130,3010,3020,3020,3010,3710
|
|
20241107,100800,1457304065,3020,3010,3020,3010,10424
|
|
20241107,100700,1425917475,3015,3015,3015,3015,2982
|
|
20241107,100600,1416926745,3015,3015,3015,3010,1382
|
|
20241107,100500,1412760080,3015,3015,3015,3010,414
|
|
20241107,100400,1411512175,3010,3010,3015,3005,822
|
|
20241107,100300,1409037660,3010,3010,3010,3005,4724
|
|
20241107,100200,1394818480,3010,2995,3010,2995,5160
|
|
20241107,100100,1379329820,3000,2995,3000,2990,7977
|
|
20241107,100000,1355438495,2995,2995,2995,2990,1714
|
|
20241107,095900,1350306330,2995,2990,2995,2990,339
|
|
20241107,095800,1349291680,2995,2990,2995,2990,1106
|
|
20241107,095700,1345984710,2995,2995,2995,2990,900
|
|
20241107,095600,1343292710,2995,2995,2995,2990,1484
|
|
20241107,095500,1338850415,2990,2990,2990,2990,438
|
|
20241107,095400,1337540795,2990,2990,2995,2990,5098
|
|
20241107,095300,1322281295,2990,2995,2995,2990,5467
|
|
20241107,095200,1305924610,2995,2990,3000,2985,5806
|
|
20241107,095100,1288554020,2995,2990,2995,2990,3523
|
|
20241107,095000,1278020175,2990,2995,2995,2990,4009
|
|
20241107,094900,1266031660,2995,2990,2995,2990,4066
|
|
20241107,094800,1253874270,2990,3000,3000,2990,1942
|
|
20241107,094700,1248067375,3005,3000,3005,2990,6200
|
|
20241107,094600,1229501550,3000,3005,3005,3000,3767
|
|
20241107,094500,1218200545,3005,3000,3005,3000,2635
|
|
20241107,094400,1210290855,3010,3005,3010,3000,1506
|
|
20241107,094300,1205765795,3005,3005,3005,3005,1070
|
|
20241107,094200,1202550445,3005,3005,3005,3005,2746
|
|
20241107,094100,1194298715,3005,3000,3010,3000,5046
|
|
20241107,094000,1179135475,3005,3010,3010,3005,2595
|
|
20241107,093900,1171335045,3005,3010,3010,3005,593
|
|
20241107,093800,1169552885,3010,3010,3010,3000,2004
|
|
20241107,093700,1163531705,3010,3000,3010,3000,598
|
|
20241107,093600,1161732500,3000,3010,3010,3000,369
|
|
20241107,093500,1160624990,3005,3005,3005,3005,1805
|
|
20241107,093400,1155200965,3005,3000,3005,2995,6861
|
|
20241107,093300,1134618160,3000,2995,3000,2990,8610
|
|
20241107,093200,1108789150,2990,2995,3000,2990,4631
|
|
20241107,093100,1094924040,2995,2995,3000,2990,8689
|
|
20241107,093000,1068898310,2995,3005,3005,2995,13604
|
|
20241107,092900,1028084295,3005,3010,3010,3005,8092
|
|
20241107,092800,1003763505,3010,3015,3020,3010,11028
|
|
20241107,092700,970560505,3015,3010,3020,3010,778
|
|
20241107,092600,968214975,3020,3015,3020,3010,553
|
|
20241107,092500,966549940,3010,3010,3020,3010,565
|
|
20241107,092400,964844810,3010,3020,3020,3010,1943
|
|
20241107,092300,958992480,3020,3015,3020,3010,6158
|
|
20241107,092200,940450670,3015,3015,3020,3010,1415
|
|
20241107,092100,936185000,3010,3015,3015,3005,7695
|
|
20241107,092000,913030505,3020,3020,3020,3015,4172
|
|
20241107,091900,900439505,3015,3025,3025,3015,3048
|
|
20241107,091800,891237560,3025,3030,3030,3020,6682
|
|
20241107,091700,871044785,3030,3030,3035,3025,6927
|
|
20241107,091600,850052690,3030,3030,3030,3025,5803
|
|
20241107,091500,832478485,3025,3020,3030,3020,3113
|
|
20241107,091400,823055575,3020,3035,3035,3020,4384
|
|
20241107,091300,809794805,3035,3015,3035,3015,16765
|
|
20241107,091200,758977465,3015,3005,3015,3005,6609
|
|
20241107,091100,739062230,3005,3000,3010,3000,9488
|
|
20241107,091000,710554960,3000,3000,3005,2990,4941
|
|
20241107,090900,695753790,2990,3000,3000,2990,20122
|
|
20241107,090800,635452745,3000,3015,3020,3000,8946
|
|
20241107,090700,608514405,3015,3010,3020,3010,9151
|
|
20241107,090600,580914475,3010,3005,3010,3005,5071
|
|
20241107,090500,565664795,3005,3005,3015,3000,9386
|
|
20241107,090400,537451700,3010,2995,3010,2995,7205
|
|
20241107,090300,515785115,2995,3025,3025,2995,32450
|
|
20241107,090200,418260315,3025,3035,3040,3025,20090
|
|
20241107,090100,357356285,3035,3025,3045,3020,20316
|
|
20241107,090000,295815855,3020,3080,3080,3020,96641
|