666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,200200,1517981190,4885,4885,4885,4885,0
|
|
20241119,200100,1517981190,4885,4885,4885,4885,0
|
|
20241119,200000,1517981190,4885,4885,4885,4885,0
|
|
20241119,195900,1517981190,4885,4885,4885,4885,0
|
|
20241119,195800,1517981190,4885,4885,4885,4885,0
|
|
20241119,195700,1517981190,4885,4885,4885,4885,0
|
|
20241119,195600,1517981190,4885,4885,4885,4885,0
|
|
20241119,195500,1517981190,4885,4885,4885,4885,0
|
|
20241119,195400,1517981190,4885,4885,4885,4885,0
|
|
20241119,195300,1517981190,4885,4885,4885,4885,0
|
|
20241119,195200,1517981190,4885,4885,4885,4885,0
|
|
20241119,195100,1517981190,4885,4885,4885,4885,0
|
|
20241119,195000,1517981190,4885,4885,4885,4885,0
|
|
20241119,194900,1517981190,4885,4885,4885,4885,0
|
|
20241119,194800,1517981190,4885,4885,4885,4885,0
|
|
20241119,194700,1517981190,4885,4885,4885,4885,0
|
|
20241119,194600,1517981190,4885,4885,4885,4885,0
|
|
20241119,194500,1517981190,4885,4885,4885,4885,0
|
|
20241119,194400,1517981190,4885,4885,4885,4885,0
|
|
20241119,194300,1517981190,4885,4885,4885,4885,0
|
|
20241119,194200,1517981190,4885,4885,4885,4885,0
|
|
20241119,194100,1517981190,4885,4885,4885,4885,0
|
|
20241119,194000,1517981190,4885,4885,4885,4885,0
|
|
20241119,193900,1517981190,4885,4885,4885,4885,0
|
|
20241119,193800,1517981190,4885,4885,4885,4885,0
|
|
20241119,193700,1517981190,4885,4885,4885,4885,0
|
|
20241119,193600,1517981190,4885,4885,4885,4885,0
|
|
20241119,193500,1517981190,4885,4885,4885,4885,0
|
|
20241119,193400,1517981190,4885,4885,4885,4885,0
|
|
20241119,193300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,193200,1517981190,4885,4885,4885,4885,0
|
|
20241119,193100,1517981190,4885,4885,4885,4885,0
|
|
20241119,193000,1517981190,4885,4885,4885,4885,0
|
|
20241119,192900,1517981190,4885,4885,4885,4885,0
|
|
20241119,192800,1517981190,4885,4885,4885,4885,0
|
|
20241119,192700,1517981190,4885,4885,4885,4885,0
|
|
20241119,192600,1517981190,4885,4885,4885,4885,0
|
|
20241119,192500,1517981190,4885,4885,4885,4885,0
|
|
20241119,192400,1517981190,4885,4885,4885,4885,0
|
|
20241119,192300,1517981190,4885,4885,4885,4885,0
|
|
20241119,192200,1517981190,4885,4885,4885,4885,0
|
|
20241119,192100,1517981190,4885,4885,4885,4885,0
|
|
20241119,192000,1517981190,4885,4885,4885,4885,0
|
|
20241119,191900,1517981190,4885,4885,4885,4885,0
|
|
20241119,191800,1517981190,4885,4885,4885,4885,0
|
|
20241119,191700,1517981190,4885,4885,4885,4885,0
|
|
20241119,191600,1517981190,4885,4885,4885,4885,0
|
|
20241119,191500,1517981190,4885,4885,4885,4885,0
|
|
20241119,191400,1517981190,4885,4885,4885,4885,0
|
|
20241119,191300,1517981190,4885,4885,4885,4885,0
|
|
20241119,191200,1517981190,4885,4885,4885,4885,0
|
|
20241119,191100,1517981190,4885,4885,4885,4885,0
|
|
20241119,191000,1517981190,4885,4885,4885,4885,0
|
|
20241119,190900,1517981190,4885,4885,4885,4885,0
|
|
20241119,190800,1517981190,4885,4885,4885,4885,0
|
|
20241119,190700,1517981190,4885,4885,4885,4885,0
|
|
20241119,190600,1517981190,4885,4885,4885,4885,0
|
|
20241119,190500,1517981190,4885,4885,4885,4885,0
|
|
20241119,190400,1517981190,4885,4885,4885,4885,0
|
|
20241119,190300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,190200,1517981190,4885,4885,4885,4885,0
|
|
20241119,190100,1517981190,4885,4885,4885,4885,0
|
|
20241119,190000,1517981190,4885,4885,4885,4885,0
|
|
20241119,185900,1517981190,4885,4885,4885,4885,0
|
|
20241119,185800,1517981190,4885,4885,4885,4885,0
|
|
20241119,185700,1517981190,4885,4885,4885,4885,0
|
|
20241119,185600,1517981190,4885,4885,4885,4885,0
|
|
20241119,185500,1517981190,4885,4885,4885,4885,0
|
|
20241119,185400,1517981190,4885,4885,4885,4885,0
|
|
20241119,185300,1517981190,4885,4885,4885,4885,0
|
|
20241119,185200,1517981190,4885,4885,4885,4885,0
|
|
20241119,185100,1517981190,4885,4885,4885,4885,0
|
|
20241119,185000,1517981190,4885,4885,4885,4885,0
|
|
20241119,184900,1517981190,4885,4885,4885,4885,0
|
|
20241119,184800,1517981190,4885,4885,4885,4885,0
|
|
20241119,184700,1517981190,4885,4885,4885,4885,0
|
|
20241119,184600,1517981190,4885,4885,4885,4885,0
|
|
20241119,184500,1517981190,4885,4885,4885,4885,0
|
|
20241119,184400,1517981190,4885,4885,4885,4885,0
|
|
20241119,184300,1517981190,4885,4885,4885,4885,0
|
|
20241119,184200,1517981190,4885,4885,4885,4885,0
|
|
20241119,184100,1517981190,4885,4885,4885,4885,0
|
|
20241119,184000,1517981190,4885,4885,4885,4885,0
|
|
20241119,183900,1517981190,4885,4885,4885,4885,0
|
|
20241119,183800,1517981190,4885,4885,4885,4885,0
|
|
20241119,183700,1517981190,4885,4885,4885,4885,0
|
|
20241119,183600,1517981190,4885,4885,4885,4885,0
|
|
20241119,183500,1517981190,4885,4885,4885,4885,0
|
|
20241119,183400,1517981190,4885,4885,4885,4885,0
|
|
20241119,183300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,183200,1517981190,4885,4885,4885,4885,0
|
|
20241119,183100,1517981190,4885,4885,4885,4885,0
|
|
20241119,183000,1517981190,4885,4885,4885,4885,0
|
|
20241119,182900,1517981190,4885,4885,4885,4885,0
|
|
20241119,182800,1517981190,4885,4885,4885,4885,0
|
|
20241119,182700,1517981190,4885,4885,4885,4885,0
|
|
20241119,182600,1517981190,4885,4885,4885,4885,0
|
|
20241119,182500,1517981190,4885,4885,4885,4885,0
|
|
20241119,182400,1517981190,4885,4885,4885,4885,0
|
|
20241119,182300,1517981190,4885,4885,4885,4885,0
|
|
20241119,182200,1517981190,4885,4885,4885,4885,0
|
|
20241119,182100,1517981190,4885,4885,4885,4885,0
|
|
20241119,182000,1517981190,4885,4885,4885,4885,0
|
|
20241119,181900,1517981190,4885,4885,4885,4885,0
|
|
20241119,181800,1517981190,4885,4885,4885,4885,0
|
|
20241119,181700,1517981190,4885,4885,4885,4885,0
|
|
20241119,181600,1517981190,4885,4885,4885,4885,0
|
|
20241119,181500,1517981190,4885,4885,4885,4885,0
|
|
20241119,181400,1517981190,4885,4885,4885,4885,0
|
|
20241119,181300,1517981190,4885,4885,4885,4885,0
|
|
20241119,181200,1517981190,4885,4885,4885,4885,0
|
|
20241119,181100,1517981190,4885,4885,4885,4885,0
|
|
20241119,181000,1517981190,4885,4885,4885,4885,0
|
|
20241119,180900,1517981190,4885,4885,4885,4885,0
|
|
20241119,180800,1517981190,4885,4885,4885,4885,0
|
|
20241119,180700,1517981190,4885,4885,4885,4885,0
|
|
20241119,180600,1517981190,4885,4885,4885,4885,0
|
|
20241119,180500,1517981190,4885,4885,4885,4885,0
|
|
20241119,180400,1517981190,4885,4885,4885,4885,0
|
|
20241119,180300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,180200,1517981190,4885,4885,4885,4885,0
|
|
20241119,180100,1517981190,4885,4885,4885,4885,0
|
|
20241119,180000,1517981190,4885,4885,4885,4885,0
|
|
20241119,175900,1517981190,4885,4885,4885,4885,0
|
|
20241119,175800,1517981190,4885,4885,4885,4885,0
|
|
20241119,175700,1517981190,4885,4885,4885,4885,0
|
|
20241119,175600,1517981190,4885,4885,4885,4885,0
|
|
20241119,175500,1517981190,4885,4885,4885,4885,0
|
|
20241119,175400,1517981190,4885,4885,4885,4885,0
|
|
20241119,175300,1517981190,4885,4885,4885,4885,0
|
|
20241119,175200,1517981190,4885,4885,4885,4885,0
|
|
20241119,175100,1517981190,4885,4885,4885,4885,0
|
|
20241119,175000,1517981190,4885,4885,4885,4885,0
|
|
20241119,174900,1517981190,4885,4885,4885,4885,0
|
|
20241119,174800,1517981190,4885,4885,4885,4885,0
|
|
20241119,174700,1517981190,4885,4885,4885,4885,0
|
|
20241119,174600,1517981190,4885,4885,4885,4885,0
|
|
20241119,174500,1517981190,4885,4885,4885,4885,0
|
|
20241119,174400,1517981190,4885,4885,4885,4885,0
|
|
20241119,174300,1517981190,4885,4885,4885,4885,0
|
|
20241119,174200,1517981190,4885,4885,4885,4885,0
|
|
20241119,174100,1517981190,4885,4885,4885,4885,0
|
|
20241119,174000,1517981190,4885,4885,4885,4885,0
|
|
20241119,173900,1517981190,4885,4885,4885,4885,0
|
|
20241119,173800,1517981190,4885,4885,4885,4885,0
|
|
20241119,173700,1517981190,4885,4885,4885,4885,0
|
|
20241119,173600,1517981190,4885,4885,4885,4885,0
|
|
20241119,173500,1517981190,4885,4885,4885,4885,0
|
|
20241119,173400,1517981190,4885,4885,4885,4885,0
|
|
20241119,173300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,173200,1517981190,4885,4885,4885,4885,0
|
|
20241119,173100,1517981190,4885,4885,4885,4885,0
|
|
20241119,173000,1517981190,4885,4885,4885,4885,0
|
|
20241119,172900,1517981190,4885,4885,4885,4885,0
|
|
20241119,172800,1517981190,4885,4885,4885,4885,0
|
|
20241119,172700,1517981190,4885,4885,4885,4885,0
|
|
20241119,172600,1517981190,4885,4885,4885,4885,0
|
|
20241119,172500,1517981190,4885,4885,4885,4885,0
|
|
20241119,172400,1517981190,4885,4885,4885,4885,0
|
|
20241119,172300,1517981190,4885,4885,4885,4885,0
|
|
20241119,172200,1517981190,4885,4885,4885,4885,0
|
|
20241119,172100,1517981190,4885,4885,4885,4885,0
|
|
20241119,172000,1517981190,4885,4885,4885,4885,0
|
|
20241119,171900,1517981190,4885,4885,4885,4885,0
|
|
20241119,171800,1517981190,4885,4885,4885,4885,0
|
|
20241119,171700,1517981190,4885,4885,4885,4885,0
|
|
20241119,171600,1517981190,4885,4885,4885,4885,0
|
|
20241119,171500,1517981190,4885,4885,4885,4885,0
|
|
20241119,171400,1517981190,4885,4885,4885,4885,0
|
|
20241119,171300,1517981190,4885,4885,4885,4885,0
|
|
20241119,171200,1517981190,4885,4885,4885,4885,0
|
|
20241119,171100,1517981190,4885,4885,4885,4885,0
|
|
20241119,171000,1517981190,4885,4885,4885,4885,0
|
|
20241119,170900,1517981190,4885,4885,4885,4885,0
|
|
20241119,170800,1517981190,4885,4885,4885,4885,0
|
|
20241119,170700,1517981190,4885,4885,4885,4885,0
|
|
20241119,170600,1517981190,4885,4885,4885,4885,0
|
|
20241119,170500,1517981190,4885,4885,4885,4885,0
|
|
20241119,170400,1517981190,4885,4885,4885,4885,0
|
|
20241119,170300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,170200,1517981190,4885,4885,4885,4885,0
|
|
20241119,170100,1517981190,4885,4885,4885,4885,0
|
|
20241119,170000,1517981190,4885,4885,4885,4885,0
|
|
20241119,165900,1517981190,4885,4885,4885,4885,0
|
|
20241119,165800,1517981190,4885,4885,4885,4885,0
|
|
20241119,165700,1517981190,4885,4885,4885,4885,0
|
|
20241119,165600,1517981190,4885,4885,4885,4885,0
|
|
20241119,165500,1517981190,4885,4885,4885,4885,0
|
|
20241119,165400,1517981190,4885,4885,4885,4885,0
|
|
20241119,165300,1517981190,4885,4885,4885,4885,0
|
|
20241119,165200,1517981190,4885,4885,4885,4885,0
|
|
20241119,165100,1517981190,4885,4885,4885,4885,0
|
|
20241119,165000,1517981190,4885,4885,4885,4885,0
|
|
20241119,164900,1517981190,4885,4885,4885,4885,0
|
|
20241119,164800,1517981190,4885,4885,4885,4885,0
|
|
20241119,164700,1517981190,4885,4885,4885,4885,0
|
|
20241119,164600,1517981190,4885,4885,4885,4885,0
|
|
20241119,164500,1517981190,4885,4885,4885,4885,0
|
|
20241119,164400,1517981190,4885,4885,4885,4885,0
|
|
20241119,164300,1517981190,4885,4885,4885,4885,0
|
|
20241119,164200,1517981190,4885,4885,4885,4885,0
|
|
20241119,164100,1517981190,4885,4885,4885,4885,0
|
|
20241119,164000,1517981190,4885,4885,4885,4885,0
|
|
20241119,163900,1517981190,4885,4885,4885,4885,0
|
|
20241119,163800,1517981190,4885,4885,4885,4885,0
|
|
20241119,163700,1517981190,4885,4885,4885,4885,0
|
|
20241119,163600,1517981190,4885,4885,4885,4885,0
|
|
20241119,163500,1517981190,4885,4885,4885,4885,0
|
|
20241119,163400,1517981190,4885,4885,4885,4885,0
|
|
20241119,163300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,163200,1517981190,4885,4885,4885,4885,0
|
|
20241119,163100,1517981190,4885,4885,4885,4885,0
|
|
20241119,163000,1517981190,4885,4885,4885,4885,0
|
|
20241119,162900,1517981190,4885,4885,4885,4885,0
|
|
20241119,162800,1517981190,4885,4885,4885,4885,0
|
|
20241119,162700,1517981190,4885,4885,4885,4885,0
|
|
20241119,162600,1517981190,4885,4885,4885,4885,0
|
|
20241119,162500,1517981190,4885,4885,4885,4885,0
|
|
20241119,162400,1517981190,4885,4885,4885,4885,0
|
|
20241119,162300,1517981190,4885,4885,4885,4885,0
|
|
20241119,162200,1517981190,4885,4885,4885,4885,0
|
|
20241119,162100,1517981190,4885,4885,4885,4885,0
|
|
20241119,162000,1517981190,4885,4885,4885,4885,0
|
|
20241119,161900,1517981190,4885,4885,4885,4885,0
|
|
20241119,161800,1517981190,4885,4885,4885,4885,0
|
|
20241119,161700,1517981190,4885,4885,4885,4885,0
|
|
20241119,161600,1517981190,4885,4885,4885,4885,0
|
|
20241119,161500,1517981190,4885,4885,4885,4885,0
|
|
20241119,161400,1517981190,4885,4885,4885,4885,0
|
|
20241119,161300,1517981190,4885,4885,4885,4885,0
|
|
20241119,161200,1517981190,4885,4885,4885,4885,0
|
|
20241119,161100,1517981190,4885,4885,4885,4885,0
|
|
20241119,161000,1517981190,4885,4885,4885,4885,0
|
|
20241119,160900,1517981190,4885,4885,4885,4885,0
|
|
20241119,160800,1517981190,4885,4885,4885,4885,0
|
|
20241119,160700,1517981190,4885,4885,4885,4885,0
|
|
20241119,160600,1517981190,4885,4885,4885,4885,0
|
|
20241119,160500,1517981190,4885,4885,4885,4885,0
|
|
20241119,160400,1517981190,4885,4885,4885,4885,0
|
|
20241119,160300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,160200,1517981190,4885,4885,4885,4885,0
|
|
20241119,160100,1517981190,4885,4885,4885,4885,0
|
|
20241119,160000,1517981190,4885,4885,4885,4885,0
|
|
20241119,155900,1517981190,4885,4885,4885,4885,0
|
|
20241119,155800,1517981190,4885,4885,4885,4885,0
|
|
20241119,155700,1517981190,4885,4885,4885,4885,0
|
|
20241119,155600,1517981190,4885,4885,4885,4885,0
|
|
20241119,155500,1517981190,4885,4885,4885,4885,0
|
|
20241119,155400,1517981190,4885,4885,4885,4885,0
|
|
20241119,155300,1517981190,4885,4885,4885,4885,0
|
|
20241119,155200,1517981190,4885,4885,4885,4885,0
|
|
20241119,155100,1517981190,4885,4885,4885,4885,0
|
|
20241119,155000,1517981190,4885,4885,4885,4885,0
|
|
20241119,154900,1517981190,4885,4885,4885,4885,0
|
|
20241119,154800,1517981190,4885,4885,4885,4885,0
|
|
20241119,154700,1517981190,4885,4885,4885,4885,0
|
|
20241119,154600,1517981190,4885,4885,4885,4885,0
|
|
20241119,154500,1517981190,4885,4885,4885,4885,0
|
|
20241119,154400,1517981190,4885,4885,4885,4885,0
|
|
20241119,154300,1517981190,4885,4885,4885,4885,0
|
|
20241119,154200,1517981190,4885,4885,4885,4885,0
|
|
20241119,154100,1517981190,4885,4885,4885,4885,0
|
|
20241119,154000,1517981190,4885,4885,4885,4885,0
|
|
20241119,153900,1517981190,4885,4885,4885,4885,0
|
|
20241119,153800,1517981190,4885,4885,4885,4885,0
|
|
20241119,153700,1517981190,4885,4885,4885,4885,0
|
|
20241119,153600,1517981190,4885,4885,4885,4885,0
|
|
20241119,153500,1517981190,4885,4885,4885,4885,0
|
|
20241119,153400,1517981190,4885,4885,4885,4885,0
|
|
20241119,153300,1517981190,4885,4885,4885,4885,10672
|
|
20241119,153200,1517981190,4885,4885,4885,4885,0
|
|
20241119,153100,1517981190,4885,4885,4885,4885,0
|
|
20241119,153000,1517981190,4885,4885,4885,4885,10672
|
|
20241119,152900,1465848470,4900,4900,4900,4900,0
|
|
20241119,152800,1465848470,4900,4900,4900,4900,0
|
|
20241119,152700,1465848470,4900,4900,4900,4900,0
|
|
20241119,152600,1465848470,4900,4900,4900,4900,0
|
|
20241119,152500,1465848470,4900,4900,4900,4900,0
|
|
20241119,152400,1465848470,4900,4900,4900,4900,0
|
|
20241119,152300,1465848470,4900,4900,4900,4900,0
|
|
20241119,152200,1465848470,4900,4900,4900,4900,0
|
|
20241119,152100,1465848470,4900,4900,4900,4900,0
|
|
20241119,152000,1465848470,4900,4900,4900,4900,0
|
|
20241119,151900,1465848470,4900,4865,4900,4865,4848
|
|
20241119,151800,1442182495,4865,4865,4865,4860,70
|
|
20241119,151700,1441841965,4865,4865,4865,4865,57
|
|
20241119,151600,1441564660,4865,4865,4865,4865,57
|
|
20241119,151500,1441287355,4865,4865,4865,4835,4348
|
|
20241119,151400,1420211755,4865,4865,4865,4865,350
|
|
20241119,151300,1418509005,4865,4865,4865,4860,25
|
|
20241119,151200,1418387480,4865,4865,4865,4865,3
|
|
20241119,151100,1418372885,4865,4860,4865,4860,1394
|
|
20241119,151000,1411596510,4860,4860,4860,4860,4
|
|
20241119,150900,1411577070,4860,4845,4860,4845,97
|
|
20241119,150800,1411107090,4860,4860,4860,4860,0
|
|
20241119,150700,1411107090,4860,4860,4860,4855,104
|
|
20241119,150600,1410602150,4860,4860,4860,4860,1
|
|
20241119,150500,1410597290,4860,4860,4860,4845,217
|
|
20241119,150400,1409544715,4860,4850,4860,4845,1990
|
|
20241119,150300,1399898865,4860,4865,4865,4860,305
|
|
20241119,150200,1398416350,4865,4865,4865,4865,0
|
|
20241119,150100,1398416350,4865,4865,4865,4865,0
|
|
20241119,150000,1398416350,4865,4855,4865,4850,1954
|
|
20241119,145900,1388932110,4860,4860,4860,4860,0
|
|
20241119,145800,1388932110,4860,4865,4865,4860,1006
|
|
20241119,145700,1384042105,4865,4865,4865,4865,0
|
|
20241119,145600,1384042105,4865,4860,4865,4860,366
|
|
20241119,145500,1382261840,4860,4860,4860,4860,224
|
|
20241119,145400,1381173200,4860,4860,4860,4860,0
|
|
20241119,145300,1381173200,4860,4860,4860,4860,29
|
|
20241119,145200,1381032260,4865,4865,4865,4865,0
|
|
20241119,145100,1381032260,4865,4865,4865,4865,1
|
|
20241119,145000,1381027395,4865,4865,4865,4865,0
|
|
20241119,144900,1381027395,4865,4865,4865,4865,0
|
|
20241119,144800,1381027395,4865,4865,4865,4860,42
|
|
20241119,144700,1380823170,4865,4865,4865,4865,0
|
|
20241119,144600,1380823170,4865,4865,4865,4865,0
|
|
20241119,144500,1380823170,4865,4865,4865,4865,200
|
|
20241119,144400,1379850170,4865,4865,4865,4865,1
|
|
20241119,144300,1379845305,4855,4855,4855,4855,1398
|
|
20241119,144200,1373058015,4865,4860,4870,4860,42
|
|
20241119,144100,1372853880,4865,4865,4865,4865,0
|
|
20241119,144000,1372853880,4865,4865,4865,4865,176
|
|
20241119,143900,1371997640,4865,4865,4865,4865,3
|
|
20241119,143800,1371983045,4865,4865,4865,4865,1
|
|
20241119,143700,1371978180,4870,4860,4870,4860,1404
|
|
20241119,143600,1365150600,4870,4860,4870,4860,1050
|
|
20241119,143500,1360047100,4870,4870,4870,4870,0
|
|
20241119,143400,1360047100,4870,4870,4870,4870,250
|
|
20241119,143300,1358829600,4880,4875,4880,4875,800
|
|
20241119,143200,1354926815,4875,4875,4875,4875,0
|
|
20241119,143100,1354926815,4875,4870,4875,4870,318
|
|
20241119,143000,1353377420,4870,4865,4870,4865,1001
|
|
20241119,142900,1348507550,4865,4845,4865,4845,378
|
|
20241119,142800,1346675680,4865,4870,4870,4865,1214
|
|
20241119,142700,1340763505,4870,4855,4870,4855,1053
|
|
20241119,142600,1335651175,4870,4870,4870,4850,562
|
|
20241119,142500,1332918570,4865,4860,4865,4860,2006
|
|
20241119,142400,1323160710,4860,4850,4860,4850,101
|
|
20241119,142300,1322670850,4860,4860,4860,4860,103
|
|
20241119,142200,1322170270,4860,4860,4860,4860,13
|
|
20241119,142100,1322107090,4865,4865,4865,4865,0
|
|
20241119,142000,1322107090,4865,4855,4865,4855,1169
|
|
20241119,141900,1316430260,4865,4850,4865,4850,333
|
|
20241119,141800,1314814715,4865,4860,4865,4860,2046
|
|
20241119,141700,1304870430,4860,4860,4860,4860,0
|
|
20241119,141600,1304870430,4860,4860,4860,4860,0
|
|
20241119,141500,1304870430,4860,4855,4860,4845,1063
|
|
20241119,141400,1299714250,4865,4865,4865,4865,0
|
|
20241119,141300,1299714250,4865,4865,4865,4865,0
|
|
20241119,141200,1299714250,4865,4855,4865,4855,19
|
|
20241119,141100,1299621995,4865,4865,4865,4865,116
|
|
20241119,141000,1299057655,4855,4855,4860,4855,986
|
|
20241119,140900,1294270505,4855,4855,4855,4855,0
|
|
20241119,140800,1294270505,4855,4855,4855,4855,0
|
|
20241119,140700,1294270505,4855,4855,4855,4855,29
|
|
20241119,140600,1294129710,4855,4855,4855,4855,0
|
|
20241119,140500,1294129710,4855,4855,4855,4855,0
|
|
20241119,140400,1294129710,4855,4855,4855,4855,0
|
|
20241119,140300,1294129710,4855,4855,4855,4845,1081
|
|
20241119,140200,1288891605,4850,4850,4850,4850,500
|
|
20241119,140100,1286466605,4850,4845,4850,4845,324
|
|
20241119,140000,1284896440,4845,4845,4845,4845,0
|
|
20241119,135900,1284896440,4845,4845,4845,4845,0
|
|
20241119,135800,1284896440,4845,4835,4845,4820,2756
|
|
20241119,135700,1271595980,4845,4845,4845,4845,0
|
|
20241119,135600,1271595980,4845,4845,4845,4845,2
|
|
20241119,135500,1271586290,4840,4840,4840,4840,1
|
|
20241119,135400,1271581450,4845,4835,4845,4830,848
|
|
20241119,135300,1267484450,4845,4845,4845,4845,42
|
|
20241119,135200,1267280960,4845,4845,4845,4845,30
|
|
20241119,135100,1267135610,4845,4845,4845,4830,823
|
|
20241119,135000,1263157705,4845,4845,4845,4845,30
|
|
20241119,134900,1263012355,4845,4845,4845,4845,50
|
|
20241119,134800,1262770105,4845,4845,4845,4845,25
|
|
20241119,134700,1262648980,4845,4845,4845,4845,1
|
|
20241119,134600,1262644135,4845,4840,4850,4840,789
|
|
20241119,134500,1258821425,4845,4850,4850,4845,11
|
|
20241119,134400,1258768105,4850,4855,4855,4835,1424
|
|
20241119,134300,1251877450,4860,4850,4860,4845,339
|
|
20241119,134200,1250234325,4860,4860,4860,4860,1
|
|
20241119,134100,1250229465,4865,4865,4865,4865,1
|
|
20241119,134000,1250224600,4850,4865,4865,4850,855
|
|
20241119,133900,1246071440,4870,4865,4870,4865,2
|
|
20241119,133800,1246061705,4870,4870,4870,4870,1
|
|
20241119,133700,1246056835,4855,4895,4895,4855,1531
|
|
20241119,133600,1238616140,4895,4875,4895,4875,3001
|
|
20241119,133500,1223958850,4865,4860,4875,4860,1007
|
|
20241119,133400,1219054810,4860,4855,4870,4845,3108
|
|
20241119,133300,1203979705,4870,4870,4870,4850,40816
|
|
20241119,133200,1005990120,4870,4870,4870,4870,386
|
|
20241119,133100,1004110300,4865,4865,4865,4865,0
|
|
20241119,133000,1004110300,4865,4870,4885,4865,530
|
|
20241119,132900,1001523670,4875,4890,4890,4875,34
|
|
20241119,132800,1001357610,4890,4870,4890,4870,11
|
|
20241119,132700,1001304000,4890,4895,4895,4845,1511
|
|
20241119,132600,993971470,4880,4920,4920,4880,3692
|
|
20241119,132500,975939820,4900,4910,4925,4895,1245
|
|
20241119,132400,969844195,4925,4925,4925,4905,216
|
|
20241119,132300,968784645,4905,4915,4930,4900,1219
|
|
20241119,132200,962808470,4930,4915,4930,4910,165
|
|
20241119,132100,961997760,4915,4915,4935,4910,704
|
|
20241119,132000,958540925,4935,4935,4935,4935,8
|
|
20241119,131900,958501445,4935,4930,4945,4910,5883
|
|
20241119,131800,929559670,4945,4945,4945,4940,6
|
|
20241119,131700,929530015,4945,4940,4945,4915,3209
|
|
20241119,131600,913684255,4940,4930,4940,4920,4425
|
|
20241119,131500,891870340,4930,4930,4930,4920,111
|
|
20241119,131400,891323130,4930,4925,4930,4920,2663
|
|
20241119,131300,878204880,4925,4925,4925,4925,100
|
|
20241119,131200,877712380,4925,4925,4925,4920,18
|
|
20241119,131100,877623810,4925,4915,4925,4915,5
|
|
20241119,131000,877599195,4915,4910,4925,4910,5374
|
|
20241119,130900,851189690,4910,4905,4910,4905,811
|
|
20241119,130800,847210180,4910,4905,4910,4905,2407
|
|
20241119,130700,835393920,4905,4895,4905,4895,3153
|
|
20241119,130600,819943670,4880,4880,4880,4880,0
|
|
20241119,130500,819943670,4880,4895,4895,4880,1125
|
|
20241119,130400,814448560,4900,4895,4900,4885,1923
|
|
20241119,130300,805038285,4895,4885,4895,4885,561
|
|
20241119,130200,802295015,4890,4890,4890,4890,0
|
|
20241119,130100,802295015,4890,4880,4890,4880,9
|
|
20241119,130000,802251085,4890,4890,4890,4890,188
|
|
20241119,125900,801331765,4890,4890,4890,4890,117
|
|
20241119,125800,800759635,4890,4880,4895,4880,3463
|
|
20241119,125700,783842905,4880,4880,4880,4880,7
|
|
20241119,125600,783808745,4880,4880,4880,4880,1
|
|
20241119,125500,783803865,4875,4860,4875,4860,684
|
|
20241119,125400,780473260,4865,4865,4865,4865,0
|
|
20241119,125300,780473260,4865,4865,4865,4865,0
|
|
20241119,125200,780473260,4865,4865,4865,4865,0
|
|
20241119,125100,780473260,4865,4865,4865,4865,0
|
|
20241119,125000,780473260,4865,4865,4865,4865,30
|
|
20241119,124900,780327310,4865,4865,4865,4865,0
|
|
20241119,124800,780327310,4865,4855,4865,4855,1001
|
|
20241119,124700,775467445,4865,4865,4865,4865,5
|
|
20241119,124600,775443120,4865,4865,4865,4865,0
|
|
20241119,124500,775443120,4865,4865,4865,4865,0
|
|
20241119,124400,775443120,4865,4865,4865,4865,0
|
|
20241119,124300,775443120,4865,4865,4865,4865,2
|
|
20241119,124200,775433390,4865,4865,4865,4865,0
|
|
20241119,124100,775433390,4865,4865,4865,4865,0
|
|
20241119,124000,775433390,4865,4850,4865,4845,114
|
|
20241119,123900,774880935,4865,4855,4865,4855,909
|
|
20241119,123800,770466890,4855,4855,4855,4855,1217
|
|
20241119,123700,764558355,4855,4855,4855,4855,0
|
|
20241119,123600,764558355,4855,4850,4855,4850,2
|
|
20241119,123500,764548650,4845,4850,4850,4845,1029
|
|
20241119,123400,759558025,4850,4850,4850,4850,1000
|
|
20241119,123300,754708025,4850,4850,4850,4850,0
|
|
20241119,123200,754708025,4850,4855,4855,4850,309
|
|
20241119,123100,753207975,4855,4850,4855,4850,870
|
|
20241119,123000,748988470,4855,4855,4855,4855,0
|
|
20241119,122900,748988470,4855,4855,4855,4855,0
|
|
20241119,122800,748988470,4855,4855,4855,4855,0
|
|
20241119,122700,748988470,4855,4855,4855,4855,0
|
|
20241119,122600,748988470,4855,4855,4855,4855,103
|
|
20241119,122500,748488405,4855,4855,4855,4855,6
|
|
20241119,122400,748459275,4855,4850,4855,4850,1508
|
|
20241119,122300,741145335,4845,4845,4845,4845,3
|
|
20241119,122200,741130800,4850,4845,4850,4845,5
|
|
20241119,122100,741106570,4845,4845,4845,4845,0
|
|
20241119,122000,741106570,4845,4845,4845,4845,1074
|
|
20241119,121900,735903040,4845,4835,4845,4835,1086
|
|
20241119,121800,730648420,4840,4840,4840,4840,0
|
|
20241119,121700,730648420,4840,4840,4840,4840,0
|
|
20241119,121600,730648420,4840,4840,4840,4840,0
|
|
20241119,121500,730648420,4840,4830,4840,4830,64
|
|
20241119,121400,730339290,4830,4830,4830,4830,400
|
|
20241119,121300,728407290,4825,4825,4825,4825,0
|
|
20241119,121200,728407290,4825,4825,4825,4825,1250
|
|
20241119,121100,722376040,4825,4830,4830,4825,2203
|
|
20241119,121000,711742335,4840,4840,4840,4830,1520
|
|
20241119,120900,704398675,4835,4840,4840,4835,2055
|
|
20241119,120800,694453995,4845,4845,4845,4845,200
|
|
20241119,120700,693484995,4845,4850,4850,4845,1277
|
|
20241119,120600,687296920,4850,4855,4855,4850,1489
|
|
20241119,120500,680070140,4855,4850,4855,4850,1590
|
|
20241119,120400,672358635,4855,4855,4855,4855,0
|
|
20241119,120300,672358635,4855,4855,4855,4855,0
|
|
20241119,120200,672358635,4855,4855,4855,4855,0
|
|
20241119,120100,672358635,4855,4855,4855,4855,0
|
|
20241119,120000,672358635,4855,4855,4855,4855,1
|
|
20241119,115900,672353780,4850,4850,4850,4850,100
|
|
20241119,115800,671868780,4855,4855,4855,4855,0
|
|
20241119,115700,671868780,4855,4855,4855,4855,0
|
|
20241119,115600,671868780,4855,4850,4855,4850,11
|
|
20241119,115500,671815425,4855,4850,4855,4850,2
|
|
20241119,115400,671805720,4855,4855,4855,4855,2
|
|
20241119,115300,671796010,4850,4850,4850,4850,100
|
|
20241119,115200,671311010,4855,4855,4855,4855,60
|
|
20241119,115100,671019710,4855,4850,4855,4850,217
|
|
20241119,115000,669966180,4855,4855,4855,4855,0
|
|
20241119,114900,669966180,4855,4855,4855,4855,0
|
|
20241119,114800,669966180,4855,4855,4855,4855,0
|
|
20241119,114700,669966180,4855,4855,4855,4855,0
|
|
20241119,114600,669966180,4855,4850,4855,4850,11
|
|
20241119,114500,669912825,4855,4855,4855,4855,136
|
|
20241119,114400,669252545,4855,4855,4855,4855,0
|
|
20241119,114300,669252545,4855,4855,4855,4855,100
|
|
20241119,114200,668767045,4855,4855,4855,4855,0
|
|
20241119,114100,668767045,4855,4855,4855,4855,0
|
|
20241119,114000,668767045,4855,4855,4855,4855,1
|
|
20241119,113900,668762190,4855,4855,4855,4855,2
|
|
20241119,113800,668752480,4855,4855,4855,4855,0
|
|
20241119,113700,668752480,4855,4855,4855,4855,0
|
|
20241119,113600,668752480,4855,4855,4855,4855,760
|
|
20241119,113500,665062680,4855,4850,4855,4850,208
|
|
20241119,113400,664053020,4850,4850,4850,4850,52
|
|
20241119,113300,663800820,4845,4855,4855,4845,1885
|
|
20241119,113200,654659815,4855,4855,4855,4855,0
|
|
20241119,113100,654659815,4855,4855,4855,4855,0
|
|
20241119,113000,654659815,4855,4855,4855,4855,10
|
|
20241119,112900,654611265,4855,4855,4855,4855,42
|
|
20241119,112800,654407355,4855,4855,4855,4855,286
|
|
20241119,112700,653018825,4850,4855,4855,4850,1759
|
|
20241119,112600,644487175,4855,4855,4855,4855,1100
|
|
20241119,112500,639146675,4855,4855,4855,4855,1489
|
|
20241119,112400,631917580,4855,4855,4855,4855,600
|
|
20241119,112300,629004580,4855,4855,4855,4855,3000
|
|
20241119,112200,614439580,4855,4860,4860,4855,2010
|
|
20241119,112100,604680975,4875,4875,4875,4875,0
|
|
20241119,112000,604680975,4875,4875,4875,4875,0
|
|
20241119,111900,604680975,4875,4875,4875,4875,0
|
|
20241119,111800,604680975,4875,4870,4875,4870,152
|
|
20241119,111700,603939980,4875,4875,4875,4875,1
|
|
20241119,111600,603935105,4860,4860,4860,4860,718
|
|
20241119,111500,600445625,4860,4855,4860,4855,127
|
|
20241119,111400,599829035,4860,4855,4860,4855,88
|
|
20241119,111300,599401765,4855,4855,4855,4855,7
|
|
20241119,111200,599367780,4855,4855,4855,4855,1
|
|
20241119,111100,599362925,4850,4855,4855,4850,952
|
|
20241119,111000,594745715,4860,4860,4860,4860,0
|
|
20241119,110900,594745715,4860,4855,4860,4855,431
|
|
20241119,110800,592653205,4855,4855,4855,4855,27
|
|
20241119,110700,592522120,4860,4860,4860,4860,1316
|
|
20241119,110600,586126360,4875,4875,4875,4875,671
|
|
20241119,110500,582855235,4860,4860,4860,4860,30
|
|
20241119,110400,582709435,4875,4875,4875,4875,0
|
|
20241119,110300,582709435,4875,4875,4875,4875,101
|
|
20241119,110200,582217060,4875,4875,4875,4875,0
|
|
20241119,110100,582217060,4875,4875,4875,4875,1
|
|
20241119,110000,582212185,4875,4870,4875,4860,27
|
|
20241119,105900,582080700,4870,4870,4870,4870,0
|
|
20241119,105800,582080700,4870,4860,4870,4860,403
|
|
20241119,105700,580118380,4870,4870,4870,4870,0
|
|
20241119,105600,580118380,4870,4870,4870,4870,0
|
|
20241119,105500,580118380,4870,4870,4870,4870,0
|
|
20241119,105400,580118380,4870,4870,4870,4870,0
|
|
20241119,105300,580118380,4870,4855,4870,4855,652
|
|
20241119,105200,576950625,4855,4855,4855,4855,674
|
|
20241119,105100,573678355,4855,4875,4875,4855,2042
|
|
20241119,105000,563756055,4875,4865,4875,4865,108
|
|
20241119,104900,563230625,4865,4865,4865,4865,0
|
|
20241119,104800,563230625,4865,4865,4865,4865,100
|
|
20241119,104700,562744125,4865,4865,4865,4865,232
|
|
20241119,104600,561615445,4880,4865,4880,4865,33
|
|
20241119,104500,561454840,4880,4880,4880,4880,139
|
|
20241119,104400,560776520,4885,4885,4885,4885,0
|
|
20241119,104300,560776520,4885,4885,4885,4885,0
|
|
20241119,104200,560776520,4885,4885,4885,4885,4
|
|
20241119,104100,560756980,4865,4865,4865,4865,216
|
|
20241119,104000,559706140,4890,4885,4890,4885,95
|
|
20241119,103900,559242060,4885,4880,4885,4880,3
|
|
20241119,103800,559227415,4865,4870,4870,4865,184
|
|
20241119,103700,558332250,4860,4870,4870,4860,1000
|
|
20241119,103600,553472235,4890,4875,4890,4875,159
|
|
20241119,103500,552697095,4890,4890,4890,4890,0
|
|
20241119,103400,552697095,4890,4890,4890,4890,0
|
|
20241119,103300,552697095,4890,4890,4890,4890,0
|
|
20241119,103200,552697095,4890,4890,4890,4890,1
|
|
20241119,103100,552692205,4890,4890,4890,4890,1
|
|
20241119,103000,552687315,4880,4885,4885,4880,135
|
|
20241119,102900,552028335,4880,4845,4880,4845,53
|
|
20241119,102800,551770020,4875,4875,4875,4875,50
|
|
20241119,102700,551526270,4875,4850,4875,4845,1003
|
|
20241119,102600,546663070,4875,4870,4875,4870,23
|
|
20241119,102500,546550955,4850,4850,4850,4850,1000
|
|
20241119,102400,541700955,4870,4850,4870,4850,1448
|
|
20241119,102300,534665220,4850,4850,4850,4850,56
|
|
20241119,102200,534393620,4850,4850,4850,4850,0
|
|
20241119,102100,534393620,4850,4850,4850,4850,200
|
|
20241119,102000,533423620,4850,4850,4850,4835,770
|
|
20241119,101900,529699370,4850,4850,4850,4850,16
|
|
20241119,101800,529621770,4850,4850,4850,4850,0
|
|
20241119,101700,529621770,4850,4850,4850,4850,0
|
|
20241119,101600,529621770,4850,4850,4865,4850,191
|
|
20241119,101500,528695390,4850,4835,4850,4835,1034
|
|
20241119,101400,523681990,4835,4835,4850,4835,891
|
|
20241119,101300,519366380,4840,4840,4840,4840,15
|
|
20241119,101200,519293780,4840,4870,4870,4840,1515
|
|
20241119,101100,511950425,4870,4870,4870,4850,142
|
|
20241119,101000,511261685,4850,4885,4885,4850,4788
|
|
20241119,100900,488004675,4890,4875,4890,4875,11
|
|
20241119,100800,487951035,4890,4890,4890,4890,6
|
|
20241119,100700,487921695,4890,4865,4890,4865,1089
|
|
20241119,100600,482618040,4865,4865,4890,4865,1023
|
|
20241119,100500,477641120,4865,4865,4865,4865,2
|
|
20241119,100400,477631390,4890,4890,4890,4890,2
|
|
20241119,100300,477621610,4890,4900,4900,4865,1815
|
|
20241119,100200,468785260,4900,4895,4900,4895,1138
|
|
20241119,100100,463214065,4895,4895,4895,4895,30
|
|
20241119,100000,463067215,4870,4870,4870,4870,300
|
|
20241119,095900,461606215,4900,4900,4900,4900,11
|
|
20241119,095800,461552315,4880,4900,4900,4880,12
|
|
20241119,095700,461493730,4900,4900,4900,4900,0
|
|
20241119,095600,461493730,4900,4900,4900,4900,0
|
|
20241119,095500,461493730,4900,4900,4900,4900,48
|
|
20241119,095400,461258530,4885,4900,4900,4885,1166
|
|
20241119,095300,455553230,4900,4885,4900,4885,457
|
|
20241119,095200,453320650,4880,4865,4880,4865,416
|
|
20241119,095100,451290870,4880,4870,4885,4860,3824
|
|
20241119,095000,432680260,4905,4885,4905,4875,1431
|
|
20241119,094900,425696625,4885,4910,4910,4885,1690
|
|
20241119,094800,417436235,4910,4905,4910,4905,3
|
|
20241119,094700,417421515,4915,4900,4915,4895,3969
|
|
20241119,094600,397968535,4915,4920,4920,4915,16
|
|
20241119,094500,397889820,4920,4920,4920,4915,467
|
|
20241119,094400,395592430,4900,4900,4920,4900,90
|
|
20241119,094300,395151270,4915,4920,4920,4915,1115
|
|
20241119,094200,389667295,4920,4890,4920,4890,2581
|
|
20241119,094100,377031975,4890,4885,4890,4880,607
|
|
20241119,094000,374064450,4885,4890,4890,4885,3318
|
|
20241119,093900,357846700,4895,4890,4895,4885,557
|
|
20241119,093800,355122645,4890,4900,4900,4890,816
|
|
20241119,093700,351128265,4920,4885,4920,4885,198
|
|
20241119,093600,350154175,4915,4920,4920,4870,2069
|
|
20241119,093500,339985280,4920,4900,4920,4900,2623
|
|
20241119,093400,327103760,4900,4900,4900,4870,538
|
|
20241119,093300,324482770,4900,4860,4900,4860,8025
|
|
20241119,093200,285256015,4855,4860,4860,4855,192
|
|
20241119,093100,284323845,4870,4860,4870,4860,297
|
|
20241119,093000,282878895,4865,4865,4865,4865,15
|
|
20241119,092900,282805920,4870,4870,4870,4870,0
|
|
20241119,092800,282805920,4870,4825,4870,4825,1338
|
|
20241119,092700,276297250,4850,4845,4850,4845,6597
|
|
20241119,092600,244302830,4845,4845,4845,4845,0
|
|
20241119,092500,244302830,4845,4850,4850,4840,984
|
|
20241119,092400,239539720,4850,4830,4850,4830,2370
|
|
20241119,092300,228076545,4830,4820,4830,4820,1025
|
|
20241119,092200,223128795,4820,4830,4830,4795,302
|
|
20241119,092100,221678145,4795,4830,4830,4795,297
|
|
20241119,092000,220245070,4830,4825,4830,4800,2740
|
|
20241119,091900,207088885,4830,4830,4830,4830,2
|
|
20241119,091800,207079225,4800,4800,4800,4800,517
|
|
20241119,091700,204597625,4825,4825,4825,4825,334
|
|
20241119,091600,202986075,4825,4815,4825,4815,502
|
|
20241119,091500,200568245,4815,4815,4820,4800,6340
|
|
20241119,091400,170114810,4815,4815,4815,4815,2
|
|
20241119,091300,170105180,4785,4805,4815,4785,2879
|
|
20241119,091200,156308505,4810,4820,4850,4810,2263
|
|
20241119,091100,145412315,4815,4830,4850,4815,3671
|
|
20241119,091000,127679365,4830,4830,4830,4830,0
|
|
20241119,090900,127679365,4830,4870,4870,4830,815
|
|
20241119,090800,123742875,4830,4830,4830,4810,517
|
|
20241119,090700,121248505,4830,4815,4830,4815,610
|
|
20241119,090600,118306155,4815,4820,4820,4805,302
|
|
20241119,090500,116855020,4805,4785,4825,4785,1054
|
|
20241119,090400,111807450,4780,4820,4830,4780,1761
|
|
20241119,090300,103348390,4830,4855,4855,4825,3627
|
|
20241119,090200,85802165,4895,4895,4895,4845,805
|
|
20241119,090100,81861740,4895,4875,4900,4875,2381
|
|
20241119,090000,70219125,4875,4820,4875,4820,14562
|