590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,184600,3911440680,3015,3015,3015,3015,0
|
|
20241111,184500,3911440680,3015,3015,3015,3015,0
|
|
20241111,184400,3911440680,3015,3015,3015,3015,0
|
|
20241111,184300,3911440680,3015,3015,3015,3015,0
|
|
20241111,184200,3911440680,3015,3015,3015,3015,0
|
|
20241111,184100,3911440680,3015,3015,3015,3015,0
|
|
20241111,184000,3911440680,3015,3015,3015,3015,0
|
|
20241111,183900,3911440680,3015,3015,3015,3015,0
|
|
20241111,183800,3911440680,3015,3015,3015,3015,0
|
|
20241111,183700,3911440680,3015,3015,3015,3015,0
|
|
20241111,183600,3911440680,3015,3015,3015,3015,0
|
|
20241111,183500,3911440680,3015,3015,3015,3015,0
|
|
20241111,183400,3911440680,3015,3015,3015,3015,0
|
|
20241111,183300,3911440680,3015,3015,3015,3015,0
|
|
20241111,183200,3911440680,3015,3015,3015,3015,0
|
|
20241111,183100,3911440680,3015,3015,3015,3015,0
|
|
20241111,183000,3911440680,3015,3015,3015,3015,0
|
|
20241111,182900,3911440680,3015,3015,3015,3015,0
|
|
20241111,182800,3911440680,3015,3015,3015,3015,0
|
|
20241111,182700,3911440680,3015,3015,3015,3015,0
|
|
20241111,182600,3911440680,3015,3015,3015,3015,0
|
|
20241111,182500,3911440680,3015,3015,3015,3015,0
|
|
20241111,182400,3911440680,3015,3015,3015,3015,0
|
|
20241111,182300,3911440680,3015,3015,3015,3015,0
|
|
20241111,182200,3911440680,3015,3015,3015,3015,0
|
|
20241111,182100,3911440680,3015,3015,3015,3015,0
|
|
20241111,182000,3911440680,3015,3015,3015,3015,0
|
|
20241111,181900,3911440680,3015,3015,3015,3015,0
|
|
20241111,181800,3911440680,3015,3015,3015,3015,0
|
|
20241111,181700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,181600,3911440680,3015,3015,3015,3015,0
|
|
20241111,181500,3911440680,3015,3015,3015,3015,0
|
|
20241111,181400,3911440680,3015,3015,3015,3015,0
|
|
20241111,181300,3911440680,3015,3015,3015,3015,0
|
|
20241111,181200,3911440680,3015,3015,3015,3015,0
|
|
20241111,181100,3911440680,3015,3015,3015,3015,0
|
|
20241111,181000,3911440680,3015,3015,3015,3015,0
|
|
20241111,180900,3911440680,3015,3015,3015,3015,0
|
|
20241111,180800,3911440680,3015,3015,3015,3015,0
|
|
20241111,180700,3911440680,3015,3015,3015,3015,0
|
|
20241111,180600,3911440680,3015,3015,3015,3015,0
|
|
20241111,180500,3911440680,3015,3015,3015,3015,0
|
|
20241111,180400,3911440680,3015,3015,3015,3015,0
|
|
20241111,180300,3911440680,3015,3015,3015,3015,0
|
|
20241111,180200,3911440680,3015,3015,3015,3015,0
|
|
20241111,180100,3911440680,3015,3015,3015,3015,0
|
|
20241111,180000,3911440680,3015,3015,3015,3015,0
|
|
20241111,175900,3911440680,3015,3015,3015,3015,0
|
|
20241111,175800,3911440680,3015,3015,3015,3015,0
|
|
20241111,175700,3911440680,3015,3015,3015,3015,0
|
|
20241111,175600,3911440680,3015,3015,3015,3015,0
|
|
20241111,175500,3911440680,3015,3015,3015,3015,0
|
|
20241111,175400,3911440680,3015,3015,3015,3015,0
|
|
20241111,175300,3911440680,3015,3015,3015,3015,0
|
|
20241111,175200,3911440680,3015,3015,3015,3015,0
|
|
20241111,175100,3911440680,3015,3015,3015,3015,0
|
|
20241111,175000,3911440680,3015,3015,3015,3015,0
|
|
20241111,174900,3911440680,3015,3015,3015,3015,0
|
|
20241111,174800,3911440680,3015,3015,3015,3015,0
|
|
20241111,174700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,174600,3911440680,3015,3015,3015,3015,0
|
|
20241111,174500,3911440680,3015,3015,3015,3015,0
|
|
20241111,174400,3911440680,3015,3015,3015,3015,0
|
|
20241111,174300,3911440680,3015,3015,3015,3015,0
|
|
20241111,174200,3911440680,3015,3015,3015,3015,0
|
|
20241111,174100,3911440680,3015,3015,3015,3015,0
|
|
20241111,174000,3911440680,3015,3015,3015,3015,0
|
|
20241111,173900,3911440680,3015,3015,3015,3015,0
|
|
20241111,173800,3911440680,3015,3015,3015,3015,0
|
|
20241111,173700,3911440680,3015,3015,3015,3015,0
|
|
20241111,173600,3911440680,3015,3015,3015,3015,0
|
|
20241111,173500,3911440680,3015,3015,3015,3015,0
|
|
20241111,173400,3911440680,3015,3015,3015,3015,0
|
|
20241111,173300,3911440680,3015,3015,3015,3015,0
|
|
20241111,173200,3911440680,3015,3015,3015,3015,0
|
|
20241111,173100,3911440680,3015,3015,3015,3015,0
|
|
20241111,173000,3911440680,3015,3015,3015,3015,0
|
|
20241111,172900,3911440680,3015,3015,3015,3015,0
|
|
20241111,172800,3911440680,3015,3015,3015,3015,0
|
|
20241111,172700,3911440680,3015,3015,3015,3015,0
|
|
20241111,172600,3911440680,3015,3015,3015,3015,0
|
|
20241111,172500,3911440680,3015,3015,3015,3015,0
|
|
20241111,172400,3911440680,3015,3015,3015,3015,0
|
|
20241111,172300,3911440680,3015,3015,3015,3015,0
|
|
20241111,172200,3911440680,3015,3015,3015,3015,0
|
|
20241111,172100,3911440680,3015,3015,3015,3015,0
|
|
20241111,172000,3911440680,3015,3015,3015,3015,0
|
|
20241111,171900,3911440680,3015,3015,3015,3015,0
|
|
20241111,171800,3911440680,3015,3015,3015,3015,0
|
|
20241111,171700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,171600,3911440680,3015,3015,3015,3015,0
|
|
20241111,171500,3911440680,3015,3015,3015,3015,0
|
|
20241111,171400,3911440680,3015,3015,3015,3015,0
|
|
20241111,171300,3911440680,3015,3015,3015,3015,0
|
|
20241111,171200,3911440680,3015,3015,3015,3015,0
|
|
20241111,171100,3911440680,3015,3015,3015,3015,0
|
|
20241111,171000,3911440680,3015,3015,3015,3015,0
|
|
20241111,170900,3911440680,3015,3015,3015,3015,0
|
|
20241111,170800,3911440680,3015,3015,3015,3015,0
|
|
20241111,170700,3911440680,3015,3015,3015,3015,0
|
|
20241111,170600,3911440680,3015,3015,3015,3015,0
|
|
20241111,170500,3911440680,3015,3015,3015,3015,0
|
|
20241111,170400,3911440680,3015,3015,3015,3015,0
|
|
20241111,170300,3911440680,3015,3015,3015,3015,0
|
|
20241111,170200,3911440680,3015,3015,3015,3015,0
|
|
20241111,170100,3911440680,3015,3015,3015,3015,0
|
|
20241111,170000,3911440680,3015,3015,3015,3015,0
|
|
20241111,165900,3911440680,3015,3015,3015,3015,0
|
|
20241111,165800,3911440680,3015,3015,3015,3015,0
|
|
20241111,165700,3911440680,3015,3015,3015,3015,0
|
|
20241111,165600,3911440680,3015,3015,3015,3015,0
|
|
20241111,165500,3911440680,3015,3015,3015,3015,0
|
|
20241111,165400,3911440680,3015,3015,3015,3015,0
|
|
20241111,165300,3911440680,3015,3015,3015,3015,0
|
|
20241111,165200,3911440680,3015,3015,3015,3015,0
|
|
20241111,165100,3911440680,3015,3015,3015,3015,0
|
|
20241111,165000,3911440680,3015,3015,3015,3015,0
|
|
20241111,164900,3911440680,3015,3015,3015,3015,0
|
|
20241111,164800,3911440680,3015,3015,3015,3015,0
|
|
20241111,164700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,164600,3911440680,3015,3015,3015,3015,0
|
|
20241111,164500,3911440680,3015,3015,3015,3015,0
|
|
20241111,164400,3911440680,3015,3015,3015,3015,0
|
|
20241111,164300,3911440680,3015,3015,3015,3015,0
|
|
20241111,164200,3911440680,3015,3015,3015,3015,0
|
|
20241111,164100,3911440680,3015,3015,3015,3015,0
|
|
20241111,164000,3911440680,3015,3015,3015,3015,0
|
|
20241111,163900,3911440680,3015,3015,3015,3015,0
|
|
20241111,163800,3911440680,3015,3015,3015,3015,0
|
|
20241111,163700,3911440680,3015,3015,3015,3015,0
|
|
20241111,163600,3911440680,3015,3015,3015,3015,0
|
|
20241111,163500,3911440680,3015,3015,3015,3015,0
|
|
20241111,163400,3911440680,3015,3015,3015,3015,0
|
|
20241111,163300,3911440680,3015,3015,3015,3015,0
|
|
20241111,163200,3911440680,3015,3015,3015,3015,0
|
|
20241111,163100,3911440680,3015,3015,3015,3015,0
|
|
20241111,163000,3911440680,3015,3015,3015,3015,0
|
|
20241111,162900,3911440680,3015,3015,3015,3015,0
|
|
20241111,162800,3911440680,3015,3015,3015,3015,0
|
|
20241111,162700,3911440680,3015,3015,3015,3015,0
|
|
20241111,162600,3911440680,3015,3015,3015,3015,0
|
|
20241111,162500,3911440680,3015,3015,3015,3015,0
|
|
20241111,162400,3911440680,3015,3015,3015,3015,0
|
|
20241111,162300,3911440680,3015,3015,3015,3015,0
|
|
20241111,162200,3911440680,3015,3015,3015,3015,0
|
|
20241111,162100,3911440680,3015,3015,3015,3015,0
|
|
20241111,162000,3911440680,3015,3015,3015,3015,0
|
|
20241111,161900,3911440680,3015,3015,3015,3015,0
|
|
20241111,161800,3911440680,3015,3015,3015,3015,0
|
|
20241111,161700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,161600,3911440680,3015,3015,3015,3015,0
|
|
20241111,161500,3911440680,3015,3015,3015,3015,0
|
|
20241111,161400,3911440680,3015,3015,3015,3015,0
|
|
20241111,161300,3911440680,3015,3015,3015,3015,0
|
|
20241111,161200,3911440680,3015,3015,3015,3015,0
|
|
20241111,161100,3911440680,3015,3015,3015,3015,0
|
|
20241111,161000,3911440680,3015,3015,3015,3015,0
|
|
20241111,160900,3911440680,3015,3015,3015,3015,0
|
|
20241111,160800,3911440680,3015,3015,3015,3015,0
|
|
20241111,160700,3911440680,3015,3015,3015,3015,0
|
|
20241111,160600,3911440680,3015,3015,3015,3015,0
|
|
20241111,160500,3911440680,3015,3015,3015,3015,0
|
|
20241111,160400,3911440680,3015,3015,3015,3015,0
|
|
20241111,160300,3911440680,3015,3015,3015,3015,0
|
|
20241111,160200,3911440680,3015,3015,3015,3015,0
|
|
20241111,160100,3911440680,3015,3015,3015,3015,0
|
|
20241111,160000,3911440680,3015,3015,3015,3015,0
|
|
20241111,155900,3911440680,3015,3015,3015,3015,0
|
|
20241111,155800,3911440680,3015,3015,3015,3015,0
|
|
20241111,155700,3911440680,3015,3015,3015,3015,0
|
|
20241111,155600,3911440680,3015,3015,3015,3015,0
|
|
20241111,155500,3911440680,3015,3015,3015,3015,0
|
|
20241111,155400,3911440680,3015,3015,3015,3015,0
|
|
20241111,155300,3911440680,3015,3015,3015,3015,0
|
|
20241111,155200,3911440680,3015,3015,3015,3015,0
|
|
20241111,155100,3911440680,3015,3015,3015,3015,0
|
|
20241111,155000,3911440680,3015,3015,3015,3015,0
|
|
20241111,154900,3911440680,3015,3015,3015,3015,0
|
|
20241111,154800,3911440680,3015,3015,3015,3015,0
|
|
20241111,154700,3911440680,3015,3015,3015,3015,22178
|
|
20241111,154600,3911440680,3015,3015,3015,3015,0
|
|
20241111,154500,3911440680,3015,3015,3015,3015,0
|
|
20241111,154400,3911440680,3015,3015,3015,3015,0
|
|
20241111,154300,3911440680,3015,3015,3015,3015,0
|
|
20241111,154200,3911440680,3015,3015,3015,3015,0
|
|
20241111,154100,3911440680,3015,3015,3015,3015,0
|
|
20241111,154000,3911440680,3015,3015,3015,3015,0
|
|
20241111,153900,3911440680,3015,3015,3015,3015,0
|
|
20241111,153800,3911440680,3015,3015,3015,3015,0
|
|
20241111,153700,3911440680,3015,3015,3015,3015,0
|
|
20241111,153600,3911440680,3015,3015,3015,3015,0
|
|
20241111,153500,3911440680,3015,3015,3015,3015,0
|
|
20241111,153400,3911440680,3015,3015,3015,3015,0
|
|
20241111,153300,3911440680,3015,3015,3015,3015,0
|
|
20241111,153200,3911440680,3015,3015,3015,3015,0
|
|
20241111,153100,3911440680,3015,3015,3015,3015,0
|
|
20241111,153000,3911440680,3015,3015,3015,3015,22178
|
|
20241111,152900,3844574010,3015,3015,3015,3015,0
|
|
20241111,152800,3844574010,3015,3015,3015,3015,0
|
|
20241111,152700,3844574010,3015,3015,3015,3015,0
|
|
20241111,152600,3844574010,3015,3015,3015,3015,0
|
|
20241111,152500,3844574010,3015,3015,3015,3015,0
|
|
20241111,152400,3844574010,3015,3015,3015,3015,0
|
|
20241111,152300,3844574010,3015,3015,3015,3015,0
|
|
20241111,152200,3844574010,3015,3015,3015,3015,0
|
|
20241111,152100,3844574010,3015,3015,3015,3015,0
|
|
20241111,152000,3844574010,3015,3015,3015,3015,0
|
|
20241111,151900,3844574010,3015,3015,3020,3015,703
|
|
20241111,151800,3842451700,3015,3020,3020,3015,3520
|
|
20241111,151700,3831830550,3015,3015,3020,3015,3699
|
|
20241111,151600,3820677040,3020,3020,3020,3015,3542
|
|
20241111,151500,3809997595,3020,3015,3020,3015,581
|
|
20241111,151400,3808245475,3015,3015,3015,3015,764
|
|
20241111,151300,3805942015,3020,3020,3020,3015,46
|
|
20241111,151200,3805803290,3020,3020,3020,3020,288
|
|
20241111,151100,3804933530,3020,3010,3020,3010,1196
|
|
20241111,151000,3801330930,3010,3020,3020,3010,11166
|
|
20241111,150900,3767679890,3020,3025,3025,3015,350
|
|
20241111,150800,3766623145,3025,3020,3025,3020,4778
|
|
20241111,150700,3752193525,3020,3020,3020,3015,7574
|
|
20241111,150600,3729322555,3020,3025,3025,3020,3009
|
|
20241111,150500,3720235330,3025,3020,3025,3020,1932
|
|
20241111,150400,3714400625,3025,3020,3025,3020,502
|
|
20241111,150300,3712882950,3020,3015,3020,3015,5387
|
|
20241111,150200,3696614215,3020,3015,3020,3015,3476
|
|
20241111,150100,3686134070,3020,3015,3020,3015,1274
|
|
20241111,150000,3682287090,3020,3020,3020,3010,1055
|
|
20241111,145900,3679106450,3020,3015,3020,3015,216
|
|
20241111,145800,3678455130,3015,3015,3015,3015,100
|
|
20241111,145700,3678153630,3010,3020,3020,3010,6228
|
|
20241111,145600,3659371725,3020,3020,3020,3020,2473
|
|
20241111,145500,3651903265,3020,3025,3025,3020,154
|
|
20241111,145400,3651437915,3020,3020,3025,3020,2852
|
|
20241111,145300,3642824830,3025,3025,3025,3025,75
|
|
20241111,145200,3642597955,3020,3025,3025,3020,725
|
|
20241111,145100,3640406915,3025,3020,3025,3020,2477
|
|
20241111,145000,3632923990,3020,3025,3025,3020,1690
|
|
20241111,144900,3627818190,3020,3020,3025,3020,1793
|
|
20241111,144800,3622403280,3020,3020,3020,3015,10259
|
|
20241111,144700,3591421750,3020,3020,3020,3020,20
|
|
20241111,144600,3591361350,3020,3015,3020,3015,1050
|
|
20241111,144500,3588195350,3015,3010,3015,3010,2507
|
|
20241111,144400,3580638045,3010,3010,3010,3010,1306
|
|
20241111,144300,3576706985,3010,3015,3015,3010,875
|
|
20241111,144200,3574071970,3015,3015,3015,3015,426
|
|
20241111,144100,3572787580,3015,3015,3015,3015,1956
|
|
20241111,144000,3566890240,3020,3020,3020,3020,81
|
|
20241111,143900,3566645620,3015,3015,3020,3015,1310
|
|
20241111,143800,3562695955,3015,3015,3020,3015,3715
|
|
20241111,143700,3551495215,3015,3010,3015,3010,76
|
|
20241111,143600,3551266300,3010,3010,3010,3010,2010
|
|
20241111,143500,3545216200,3015,3010,3015,3010,926
|
|
20241111,143400,3542426315,3015,3015,3015,3015,4
|
|
20241111,143300,3542414255,3015,3010,3015,3005,1063
|
|
20241111,143200,3539216885,3015,3015,3015,3010,1314
|
|
20241111,143100,3535260035,3015,3015,3015,3015,5
|
|
20241111,143000,3535244960,3020,3015,3020,3005,7693
|
|
20241111,142900,3512078235,3010,3010,3010,3010,20
|
|
20241111,142800,3512018035,3010,3015,3015,3010,1001
|
|
20241111,142700,3509005020,3015,3010,3015,3010,3003
|
|
20241111,142600,3499965980,3015,3005,3015,3005,3541
|
|
20241111,142500,3489297145,3005,3005,3005,3005,10
|
|
20241111,142400,3489267095,3005,3010,3010,3005,6323
|
|
20241111,142300,3470249800,3010,3010,3010,3010,5300
|
|
20241111,142200,3454296800,3010,3015,3015,3010,590
|
|
20241111,142100,3452517970,3015,3015,3015,3015,1320
|
|
20241111,142000,3448538170,3015,3015,3015,3015,159
|
|
20241111,141900,3448058785,3015,3015,3020,3015,2862
|
|
20241111,141800,3439429850,3020,3020,3020,3020,956
|
|
20241111,141700,3436542730,3020,3020,3020,3020,17
|
|
20241111,141600,3436491390,3015,3020,3025,3015,1718
|
|
20241111,141500,3431303165,3025,3020,3025,3020,335
|
|
20241111,141400,3430291455,3025,3025,3025,3025,0
|
|
20241111,141300,3430291455,3025,3025,3025,3015,1007
|
|
20241111,141200,3427245980,3025,3025,3025,3025,7
|
|
20241111,141100,3427224805,3025,3015,3025,3015,235
|
|
20241111,141000,3426516270,3020,3020,3020,3020,1354
|
|
20241111,140900,3422427190,3025,3025,3025,3025,302
|
|
20241111,140800,3421513640,3025,3025,3025,3025,219
|
|
20241111,140700,3420851165,3025,3025,3025,3015,57
|
|
20241111,140600,3420679290,3015,3020,3025,3015,522
|
|
20241111,140500,3419102645,3020,3025,3025,3020,37
|
|
20241111,140400,3418990870,3025,3025,3025,3025,1
|
|
20241111,140300,3418987845,3015,3025,3025,3015,4501
|
|
20241111,140200,3405405465,3025,3025,3025,3025,409
|
|
20241111,140100,3404168240,3025,3025,3025,3025,0
|
|
20241111,140000,3404168240,3025,3020,3025,3020,2001
|
|
20241111,135900,3398125215,3020,3020,3020,3015,1220
|
|
20241111,135800,3394440820,3020,3020,3020,3020,1
|
|
20241111,135700,3394437800,3025,3025,3025,3025,400
|
|
20241111,135600,3393227800,3025,3025,3025,3020,929
|
|
20241111,135500,3390422010,3025,3025,3025,3025,246
|
|
20241111,135400,3389677860,3025,3020,3025,3015,3998
|
|
20241111,135300,3377603940,3015,3020,3020,3015,3025
|
|
20241111,135200,3368481995,3020,3015,3020,3015,8757
|
|
20241111,135100,3342044280,3020,3015,3020,3015,379
|
|
20241111,135000,3340901590,3015,3020,3020,3015,243
|
|
20241111,134900,3340168880,3020,3020,3020,3015,4554
|
|
20241111,134800,3326438560,3015,3010,3015,3010,2026
|
|
20241111,134700,3320340170,3010,3020,3020,3010,14900
|
|
20241111,134600,3275480650,3020,3020,3020,3020,20
|
|
20241111,134500,3275420250,3020,3025,3025,3020,379
|
|
20241111,134400,3274275295,3025,3025,3025,3025,1
|
|
20241111,134300,3274272270,3015,3015,3025,3015,474
|
|
20241111,134200,3272843120,3015,3015,3015,3015,2211
|
|
20241111,134100,3266176955,3025,3025,3025,3025,3002
|
|
20241111,134000,3257095905,3025,3025,3025,3025,5
|
|
20241111,133900,3257080780,3015,3020,3025,3015,4551
|
|
20241111,133800,3243338815,3025,3020,3025,3020,597
|
|
20241111,133700,3241535870,3025,3025,3030,3025,402
|
|
20241111,133600,3240319815,3030,3030,3030,3025,1513
|
|
20241111,133500,3235742880,3025,3025,3025,3025,806
|
|
20241111,133400,3233304730,3025,3025,3025,3020,142
|
|
20241111,133300,3232875670,3020,3020,3020,3020,32
|
|
20241111,133200,3232779030,3030,3030,3030,3030,0
|
|
20241111,133100,3232779030,3030,3025,3030,3015,636
|
|
20241111,133000,3230857325,3030,3025,3030,3025,1014
|
|
20241111,132900,3227789970,3030,3015,3030,3015,3410
|
|
20241111,132800,3217474870,3015,3020,3020,3015,1940
|
|
20241111,132700,3211616075,3020,3025,3025,3020,3036
|
|
20241111,132600,3202441330,3030,3030,3030,3030,0
|
|
20241111,132500,3202441330,3030,3030,3030,3030,50
|
|
20241111,132400,3202289830,3030,3025,3030,3025,238
|
|
20241111,132300,3201569875,3025,3030,3030,3025,146
|
|
20241111,132200,3201128220,3030,3030,3030,3030,134
|
|
20241111,132100,3200722200,3030,3030,3035,3030,182
|
|
20241111,132000,3200170735,3035,3030,3035,3030,303
|
|
20241111,131900,3199252125,3035,3035,3035,3025,216
|
|
20241111,131800,3198597715,3035,3035,3035,3035,668
|
|
20241111,131700,3196570335,3035,3035,3035,3030,353
|
|
20241111,131600,3195498985,3030,3030,3035,3030,408
|
|
20241111,131500,3194262740,3030,3025,3030,3025,1744
|
|
20241111,131400,3188980025,3030,3025,3030,3025,1012
|
|
20241111,131300,3185918715,3030,3020,3030,3020,583
|
|
20241111,131200,3184157740,3025,3030,3030,3025,1603
|
|
20241111,131100,3179307645,3030,3035,3035,3030,4152
|
|
20241111,131000,3166725555,3035,3045,3045,3035,13502
|
|
20241111,130900,3125695410,3045,3030,3045,3030,5380
|
|
20241111,130800,3109346995,3030,3030,3030,3030,4476
|
|
20241111,130700,3095784715,3030,3025,3030,3025,2180
|
|
20241111,130600,3089181915,3030,3030,3030,3030,8274
|
|
20241111,130500,3064111695,3030,3025,3030,3025,1024
|
|
20241111,130400,3061009140,3030,3025,3030,3025,988
|
|
20241111,130300,3058015515,3025,3025,3025,3015,10001
|
|
20241111,130200,3027762505,3025,3015,3025,3015,2990
|
|
20241111,130100,3018731220,3010,3015,3015,3010,14628
|
|
20241111,130000,2974686440,3020,3015,3020,3015,526
|
|
20241111,125900,2973100020,3020,3020,3020,3020,364
|
|
20241111,125800,2972000740,3020,3005,3020,3005,2157
|
|
20241111,125700,2965497390,3005,3010,3015,3005,1958
|
|
20241111,125600,2959603830,3010,3015,3015,3010,458
|
|
20241111,125500,2958225245,3015,3015,3015,3010,172
|
|
20241111,125400,2957707515,3010,3005,3010,3005,55
|
|
20241111,125300,2957542015,3015,3015,3015,3015,102
|
|
20241111,125200,2957234485,3015,3015,3015,3015,1000
|
|
20241111,125100,2954219485,3015,3010,3015,3010,2236
|
|
20241111,125000,2947489120,3010,3010,3010,3010,2530
|
|
20241111,124900,2939873820,3010,3010,3010,3010,923
|
|
20241111,124800,2937095590,3010,3010,3010,3010,1300
|
|
20241111,124700,2933182590,3015,3010,3015,3010,739
|
|
20241111,124600,2930957550,3010,3015,3015,3010,2470
|
|
20241111,124500,2923522135,3015,3020,3020,3015,1947
|
|
20241111,124400,2917650905,3020,3020,3025,3020,1032
|
|
20241111,124300,2914534260,3020,3015,3020,3015,1603
|
|
20241111,124200,2909697370,3020,3020,3020,3020,0
|
|
20241111,124100,2909697370,3020,3020,3020,3015,12080
|
|
20241111,124000,2873218975,3020,3015,3020,3015,1066
|
|
20241111,123900,2870004485,3015,3010,3015,3010,736
|
|
20241111,123800,2867787620,3005,3005,3005,3000,1900
|
|
20241111,123700,2862079900,3010,3005,3010,3005,665
|
|
20241111,123600,2860081500,3005,3005,3005,3005,19
|
|
20241111,123500,2860024405,3005,3005,3005,3000,1508
|
|
20241111,123400,2855500080,3005,3010,3010,3005,111
|
|
20241111,123300,2855166475,3010,3010,3015,3005,4908
|
|
20241111,123200,2840398690,3010,3010,3010,3010,345
|
|
20241111,123100,2839360240,3010,3010,3015,3010,350
|
|
20241111,123000,2838306235,3010,3010,3010,3010,304
|
|
20241111,122900,2837391195,3015,3015,3015,3015,331
|
|
20241111,122800,2836393230,3015,3015,3015,3015,34
|
|
20241111,122700,2836290720,3020,3015,3020,3015,1138
|
|
20241111,122600,2832857615,3020,3015,3020,3010,3510
|
|
20241111,122500,2822284105,3005,3010,3015,3005,1071
|
|
20241111,122400,2819065560,3010,3010,3010,3000,1637
|
|
20241111,122300,2814140060,3015,3015,3015,3010,2507
|
|
20241111,122200,2806585295,3015,3010,3015,3010,3534
|
|
20241111,122100,2795947950,3010,3005,3010,3005,1740
|
|
20241111,122000,2790711400,3005,3005,3005,3005,5667
|
|
20241111,121900,2773682065,3005,3000,3005,3000,1084
|
|
20241111,121800,2770429065,3000,2995,3000,2995,7630
|
|
20241111,121700,2747553735,2995,2990,2995,2990,400
|
|
20241111,121600,2746356825,2990,2985,2990,2985,2125
|
|
20241111,121500,2740003080,2990,2990,2990,2990,332
|
|
20241111,121400,2739010400,2985,2985,2990,2985,3096
|
|
20241111,121300,2729767740,2985,2985,2985,2985,1971
|
|
20241111,121200,2723884305,2985,2990,2995,2985,5864
|
|
20241111,121100,2706377180,2990,2990,2990,2990,5014
|
|
20241111,121000,2691385320,2995,2995,2995,2990,510
|
|
20241111,120900,2689859370,2995,2995,3000,2990,2761
|
|
20241111,120800,2681590010,3000,2995,3000,2995,2134
|
|
20241111,120700,2675198665,2995,2995,3000,2995,3620
|
|
20241111,120600,2664356705,3000,2995,3000,2995,208
|
|
20241111,120500,2663732980,3000,3005,3005,3000,55
|
|
20241111,120400,2663567955,3005,3000,3005,2995,3395
|
|
20241111,120300,2653383645,3005,3000,3005,3000,14029
|
|
20241111,120200,2611296630,3000,3005,3005,3000,974
|
|
20241111,120100,2608372630,3000,3005,3005,3000,1432
|
|
20241111,120000,2604069900,3005,3005,3005,3005,1654
|
|
20241111,115900,2599099630,3005,3010,3010,3005,1102
|
|
20241111,115800,2595784600,3005,3005,3010,3005,2475
|
|
20241111,115700,2588347215,3005,3005,3005,3000,1133
|
|
20241111,115600,2584942910,3005,3005,3005,3005,106
|
|
20241111,115500,2584624380,3005,3005,3005,3005,8818
|
|
20241111,115400,2558126290,3005,3005,3005,3005,2520
|
|
20241111,115300,2550553690,3005,3010,3010,3005,2557
|
|
20241111,115200,2542869695,3010,3010,3010,3005,1114
|
|
20241111,115100,2539516605,3010,3010,3010,3005,3526
|
|
20241111,115000,2528904745,3010,3010,3010,3005,347
|
|
20241111,114900,2527861675,3010,3005,3010,3005,1010
|
|
20241111,114800,2524826575,3005,3010,3010,3005,4870
|
|
20241111,114700,2510180800,3010,3010,3010,3010,3880
|
|
20241111,114600,2498502000,3010,3010,3010,3010,43
|
|
20241111,114500,2498372570,3010,3010,3010,3010,0
|
|
20241111,114400,2498372570,3010,3015,3015,3010,1296
|
|
20241111,114300,2494471560,3015,3010,3015,3010,388
|
|
20241111,114200,2493303430,3015,3010,3015,3010,502
|
|
20241111,114100,2491792400,3010,3010,3010,3010,422
|
|
20241111,114000,2490522180,3015,3015,3015,3015,4
|
|
20241111,113900,2490510120,3015,3015,3015,3015,108
|
|
20241111,113800,2490184500,3015,3015,3015,3015,3
|
|
20241111,113700,2490175455,3015,3010,3015,3010,2235
|
|
20241111,113600,2483443020,3010,3010,3010,3010,1042
|
|
20241111,113500,2480306600,3010,3010,3015,3010,1795
|
|
20241111,113400,2474903545,3015,3015,3015,3015,50
|
|
20241111,113300,2474752795,3015,3015,3015,3015,38
|
|
20241111,113200,2474638225,3010,3010,3010,3010,1843
|
|
20241111,113100,2469090795,3010,3010,3010,3010,25
|
|
20241111,113000,2469015545,3010,3010,3010,3010,756
|
|
20241111,112900,2466739985,3010,3015,3015,3010,402
|
|
20241111,112800,2465528460,3015,3015,3015,3015,300
|
|
20241111,112700,2464623960,3015,3010,3015,3010,35
|
|
20241111,112600,2464518605,3010,3015,3015,3010,1092
|
|
20241111,112500,2461231155,3010,3010,3010,3010,4434
|
|
20241111,112400,2447884815,3015,3015,3015,3015,214
|
|
20241111,112300,2447239605,3010,3010,3010,3010,100
|
|
20241111,112200,2446938605,3015,3010,3015,3010,611
|
|
20241111,112100,2445099405,3005,3010,3010,3005,772
|
|
20241111,112000,2442779470,3010,3015,3015,3010,395
|
|
20241111,111900,2441590505,3010,3010,3015,3010,380
|
|
20241111,111800,2440446535,3010,3010,3010,3010,4485
|
|
20241111,111700,2426946685,3010,3005,3010,3005,497
|
|
20241111,111600,2425452475,3010,3005,3010,3005,5
|
|
20241111,111500,2425437435,3010,3010,3010,3010,1181
|
|
20241111,111400,2421882625,3010,3010,3010,3010,509
|
|
20241111,111300,2420350535,3010,3010,3010,3010,614
|
|
20241111,111200,2418502395,3010,3010,3010,3010,272
|
|
20241111,111100,2417683675,3010,3010,3015,3010,1414
|
|
20241111,111000,2413427460,3010,3010,3010,3005,1113
|
|
20241111,110900,2410080610,3005,3010,3010,3005,2741
|
|
20241111,110800,2401843855,3005,3015,3015,3005,8715
|
|
20241111,110700,2375619505,3015,3015,3015,3010,126
|
|
20241111,110600,2375239620,3015,3015,3015,3015,4
|
|
20241111,110500,2375227560,3015,3015,3015,3015,192
|
|
20241111,110400,2374648680,3010,3015,3015,3010,2664
|
|
20241111,110300,2366620035,3015,3015,3015,3010,190
|
|
20241111,110200,2366047235,3015,3015,3015,3010,263
|
|
20241111,110100,2365254405,3015,3015,3015,3015,1002
|
|
20241111,110000,2362233375,3020,3020,3020,3015,1632
|
|
20241111,105900,2357311700,3015,3015,3015,3010,1429
|
|
20241111,105800,2353005415,3015,3015,3015,3010,290
|
|
20241111,105700,2352132450,3015,3015,3015,3010,614
|
|
20241111,105600,2350283290,3015,3015,3015,3010,503
|
|
20241111,105500,2348768205,3015,3020,3020,3015,3890
|
|
20241111,105400,2337039750,3020,3020,3020,3020,314
|
|
20241111,105300,2336091470,3015,3020,3020,3015,985
|
|
20241111,105200,2333121685,3010,3010,3015,3010,1372
|
|
20241111,105100,2328991955,3015,3015,3020,3010,8254
|
|
20241111,105000,2304140120,3015,3020,3020,3015,2390
|
|
20241111,104900,2296928960,3020,3015,3020,3015,3791
|
|
20241111,104800,2285498985,3015,3015,3020,3015,7246
|
|
20241111,104700,2263652280,3015,3020,3020,3015,835
|
|
20241111,104600,2261134590,3020,3020,3020,3015,1658
|
|
20241111,104500,2256135430,3015,3020,3020,3015,1437
|
|
20241111,104400,2251800690,3020,3030,3030,3020,2808
|
|
20241111,104300,2243310075,3030,3030,3030,3025,12
|
|
20241111,104200,2243273755,3025,3020,3025,3015,1140
|
|
20241111,104100,2239835400,3020,3020,3020,3020,62
|
|
20241111,104000,2239648160,3020,3010,3020,3010,4056
|
|
20241111,103900,2227439430,3010,3010,3010,3005,886
|
|
20241111,103800,2224772580,3010,3020,3020,3005,31618
|
|
20241111,103700,2129617700,3020,3020,3020,3020,318
|
|
20241111,103600,2128657340,3020,3020,3020,3020,703
|
|
20241111,103500,2126534280,3020,3020,3020,3020,2069
|
|
20241111,103400,2120285900,3020,3025,3025,3020,5003
|
|
20241111,103300,2105176835,3025,3020,3025,3020,721
|
|
20241111,103200,2102999320,3020,3025,3025,3020,715
|
|
20241111,103100,2100838425,3020,3020,3020,3020,4500
|
|
20241111,103000,2087248425,3020,3020,3025,3020,905
|
|
20241111,102900,2084513905,3020,3015,3020,3015,851
|
|
20241111,102800,2081944025,3020,3025,3025,3020,5989
|
|
20241111,102700,2063837195,3025,3025,3025,3025,196
|
|
20241111,102600,2063244295,3025,3035,3035,3025,2811
|
|
20241111,102500,2054731955,3035,3030,3035,3030,139
|
|
20241111,102400,2054310590,3030,3035,3035,3030,1067
|
|
20241111,102300,2051072525,3035,3025,3035,3025,16072
|
|
20241111,102200,2002378450,3025,3020,3025,3020,379
|
|
20241111,102100,2001232645,3015,3020,3020,3015,730
|
|
20241111,102000,1999029045,3020,3020,3025,3015,2548
|
|
20241111,101900,1991334910,3030,3025,3030,3020,1515
|
|
20241111,101800,1986756975,3025,3030,3030,3025,2246
|
|
20241111,101700,1979962165,3025,3030,3030,3025,1752
|
|
20241111,101600,1974653620,3030,3040,3040,3030,447
|
|
20241111,101500,1973299180,3030,3035,3035,3030,5026
|
|
20241111,101400,1958055645,3035,3030,3035,3030,1014
|
|
20241111,101300,1954983160,3030,3030,3035,3025,1437
|
|
20241111,101200,1950628975,3030,3030,3030,3030,4880
|
|
20241111,101100,1935842575,3030,3035,3035,3030,351
|
|
20241111,101000,1934777295,3035,3025,3035,3025,1544
|
|
20241111,100900,1930103585,3020,3030,3030,3015,8867
|
|
20241111,100800,1903328735,3030,3025,3030,3025,616
|
|
20241111,100700,1901465060,3025,3020,3025,3020,8506
|
|
20241111,100600,1875764740,3020,3015,3020,3015,13318
|
|
20241111,100500,1835591945,3020,3020,3020,3010,6093
|
|
20241111,100400,1817220860,3015,3020,3020,3015,4335
|
|
20241111,100300,1804137220,3020,3020,3025,3020,11411
|
|
20241111,100200,1769675660,3020,3025,3025,3020,3731
|
|
20241111,100100,1758392470,3025,3030,3035,3025,17359
|
|
20241111,100000,1705806815,3035,3045,3045,3035,6560
|
|
20241111,095900,1685889170,3045,3040,3045,3035,6932
|
|
20241111,095800,1664827530,3045,3045,3050,3040,8081
|
|
20241111,095700,1640244650,3050,3045,3050,3040,3057
|
|
20241111,095600,1630943015,3050,3045,3055,3045,5449
|
|
20241111,095500,1614350225,3050,3050,3055,3050,5014
|
|
20241111,095400,1599057370,3050,3055,3060,3050,11187
|
|
20241111,095300,1564929860,3060,3060,3060,3050,13382
|
|
20241111,095200,1524045555,3065,3060,3065,3055,7486
|
|
20241111,095100,1501156465,3060,3060,3065,3055,674
|
|
20241111,095000,1499094440,3055,3065,3065,3055,5047
|
|
20241111,094900,1483641455,3065,3060,3065,3060,1240
|
|
20241111,094800,1479847040,3055,3065,3065,3055,4634
|
|
20241111,094700,1465652740,3060,3070,3070,3060,7122
|
|
20241111,094600,1443837740,3070,3070,3075,3070,928
|
|
20241111,094500,1440988635,3070,3075,3075,3070,1911
|
|
20241111,094400,1435121850,3075,3075,3075,3065,3363
|
|
20241111,094300,1424789370,3075,3075,3075,3075,457
|
|
20241111,094200,1423384095,3075,3075,3075,3060,7513
|
|
20241111,094100,1400300120,3070,3075,3075,3070,2377
|
|
20241111,094000,1392991375,3075,3070,3075,3070,4564
|
|
20241111,093900,1378975250,3075,3060,3075,3060,14763
|
|
20241111,093800,1333754810,3060,3060,3060,3055,594
|
|
20241111,093700,1331939940,3060,3060,3065,3060,2352
|
|
20241111,093600,1324742815,3060,3065,3065,3060,8466
|
|
20241111,093500,1298831040,3065,3065,3070,3065,6996
|
|
20241111,093400,1277378315,3070,3075,3075,3070,4832
|
|
20241111,093300,1262527940,3075,3070,3075,3065,6797
|
|
20241111,093200,1241641685,3070,3075,3075,3065,3189
|
|
20241111,093100,1231851385,3075,3075,3075,3055,17388
|
|
20241111,093000,1178687735,3075,3080,3080,3065,21277
|
|
20241111,092900,1113278770,3080,3075,3080,3070,10877
|
|
20241111,092800,1079837640,3075,3060,3075,3055,27337
|
|
20241111,092700,996018030,3060,3060,3060,3055,120
|
|
20241111,092600,995651125,3060,3060,3060,3055,2502
|
|
20241111,092500,987996505,3055,3060,3065,3055,5386
|
|
20241111,092400,971515395,3060,3060,3065,3060,5476
|
|
20241111,092300,954755445,3060,3065,3065,3060,1007
|
|
20241111,092200,951669150,3065,3060,3065,3055,7461
|
|
20241111,092100,928826305,3060,3055,3060,3050,4857
|
|
20241111,092000,913972455,3050,3050,3055,3045,1489
|
|
20241111,091900,909429875,3055,3045,3060,3040,8891
|
|
20241111,091800,882353600,3045,3055,3055,3045,758
|
|
20241111,091700,880045385,3055,3050,3055,3045,7238
|
|
20241111,091600,857991095,3050,3045,3050,3035,8873
|
|
20241111,091500,831021550,3035,3050,3050,3035,12047
|
|
20241111,091400,794393850,3045,3050,3055,3045,19901
|
|
20241111,091300,733696865,3050,3055,3060,3050,8755
|
|
20241111,091200,706946010,3060,3060,3060,3055,4209
|
|
20241111,091100,694075480,3060,3055,3060,3050,2598
|
|
20241111,091000,686144890,3060,3070,3070,3050,19455
|
|
20241111,090900,626674065,3070,3055,3070,3055,4848
|
|
20241111,090800,611840675,3055,3060,3060,3055,6543
|
|
20241111,090700,591841670,3060,3055,3070,3055,2697
|
|
20241111,090600,583601820,3055,3075,3080,3050,12749
|
|
20241111,090500,544581745,3075,3075,3080,3070,17606
|
|
20241111,090400,490381535,3075,3060,3080,3055,28941
|
|
20241111,090300,401844080,3070,3055,3070,3050,8709
|
|
20241111,090200,375224615,3055,3075,3080,3050,21666
|
|
20241111,090100,308822130,3075,3060,3100,3055,49294
|
|
20241111,090000,157115835,3060,3055,3070,3030,51516
|