646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,194200,3121646400,9940,9940,9940,9940,0
|
|
20241122,194100,3121646400,9940,9940,9940,9940,0
|
|
20241122,194000,3121646400,9940,9940,9940,9940,0
|
|
20241122,193900,3121646400,9940,9940,9940,9940,0
|
|
20241122,193800,3121646400,9940,9940,9940,9940,0
|
|
20241122,193700,3121646400,9940,9940,9940,9940,0
|
|
20241122,193600,3121646400,9940,9940,9940,9940,0
|
|
20241122,193500,3121646400,9940,9940,9940,9940,0
|
|
20241122,193400,3121646400,9940,9940,9940,9940,0
|
|
20241122,193300,3121646400,9940,9940,9940,9940,0
|
|
20241122,193200,3121646400,9940,9940,9940,9940,0
|
|
20241122,193100,3121646400,9940,9940,9940,9940,0
|
|
20241122,193000,3121646400,9940,9940,9940,9940,0
|
|
20241122,192900,3121646400,9940,9940,9940,9940,0
|
|
20241122,192800,3121646400,9940,9940,9940,9940,0
|
|
20241122,192700,3121646400,9940,9940,9940,9940,0
|
|
20241122,192600,3121646400,9940,9940,9940,9940,0
|
|
20241122,192500,3121646400,9940,9940,9940,9940,0
|
|
20241122,192400,3121646400,9940,9940,9940,9940,0
|
|
20241122,192300,3121646400,9940,9940,9940,9940,0
|
|
20241122,192200,3121646400,9940,9940,9940,9940,0
|
|
20241122,192100,3121646400,9940,9940,9940,9940,0
|
|
20241122,192000,3121646400,9940,9940,9940,9940,0
|
|
20241122,191900,3121646400,9940,9940,9940,9940,0
|
|
20241122,191800,3121646400,9940,9940,9940,9940,0
|
|
20241122,191700,3121646400,9940,9940,9940,9940,0
|
|
20241122,191600,3121646400,9940,9940,9940,9940,0
|
|
20241122,191500,3121646400,9940,9940,9940,9940,0
|
|
20241122,191400,3121646400,9940,9940,9940,9940,0
|
|
20241122,191300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,191200,3121646400,9940,9940,9940,9940,0
|
|
20241122,191100,3121646400,9940,9940,9940,9940,0
|
|
20241122,191000,3121646400,9940,9940,9940,9940,0
|
|
20241122,190900,3121646400,9940,9940,9940,9940,0
|
|
20241122,190800,3121646400,9940,9940,9940,9940,0
|
|
20241122,190700,3121646400,9940,9940,9940,9940,0
|
|
20241122,190600,3121646400,9940,9940,9940,9940,0
|
|
20241122,190500,3121646400,9940,9940,9940,9940,0
|
|
20241122,190400,3121646400,9940,9940,9940,9940,0
|
|
20241122,190300,3121646400,9940,9940,9940,9940,0
|
|
20241122,190200,3121646400,9940,9940,9940,9940,0
|
|
20241122,190100,3121646400,9940,9940,9940,9940,0
|
|
20241122,190000,3121646400,9940,9940,9940,9940,0
|
|
20241122,185900,3121646400,9940,9940,9940,9940,0
|
|
20241122,185800,3121646400,9940,9940,9940,9940,0
|
|
20241122,185700,3121646400,9940,9940,9940,9940,0
|
|
20241122,185600,3121646400,9940,9940,9940,9940,0
|
|
20241122,185500,3121646400,9940,9940,9940,9940,0
|
|
20241122,185400,3121646400,9940,9940,9940,9940,0
|
|
20241122,185300,3121646400,9940,9940,9940,9940,0
|
|
20241122,185200,3121646400,9940,9940,9940,9940,0
|
|
20241122,185100,3121646400,9940,9940,9940,9940,0
|
|
20241122,185000,3121646400,9940,9940,9940,9940,0
|
|
20241122,184900,3121646400,9940,9940,9940,9940,0
|
|
20241122,184800,3121646400,9940,9940,9940,9940,0
|
|
20241122,184700,3121646400,9940,9940,9940,9940,0
|
|
20241122,184600,3121646400,9940,9940,9940,9940,0
|
|
20241122,184500,3121646400,9940,9940,9940,9940,0
|
|
20241122,184400,3121646400,9940,9940,9940,9940,0
|
|
20241122,184300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,184200,3121646400,9940,9940,9940,9940,0
|
|
20241122,184100,3121646400,9940,9940,9940,9940,0
|
|
20241122,184000,3121646400,9940,9940,9940,9940,0
|
|
20241122,183900,3121646400,9940,9940,9940,9940,0
|
|
20241122,183800,3121646400,9940,9940,9940,9940,0
|
|
20241122,183700,3121646400,9940,9940,9940,9940,0
|
|
20241122,183600,3121646400,9940,9940,9940,9940,0
|
|
20241122,183500,3121646400,9940,9940,9940,9940,0
|
|
20241122,183400,3121646400,9940,9940,9940,9940,0
|
|
20241122,183300,3121646400,9940,9940,9940,9940,0
|
|
20241122,183200,3121646400,9940,9940,9940,9940,0
|
|
20241122,183100,3121646400,9940,9940,9940,9940,0
|
|
20241122,183000,3121646400,9940,9940,9940,9940,0
|
|
20241122,182900,3121646400,9940,9940,9940,9940,0
|
|
20241122,182800,3121646400,9940,9940,9940,9940,0
|
|
20241122,182700,3121646400,9940,9940,9940,9940,0
|
|
20241122,182600,3121646400,9940,9940,9940,9940,0
|
|
20241122,182500,3121646400,9940,9940,9940,9940,0
|
|
20241122,182400,3121646400,9940,9940,9940,9940,0
|
|
20241122,182300,3121646400,9940,9940,9940,9940,0
|
|
20241122,182200,3121646400,9940,9940,9940,9940,0
|
|
20241122,182100,3121646400,9940,9940,9940,9940,0
|
|
20241122,182000,3121646400,9940,9940,9940,9940,0
|
|
20241122,181900,3121646400,9940,9940,9940,9940,0
|
|
20241122,181800,3121646400,9940,9940,9940,9940,0
|
|
20241122,181700,3121646400,9940,9940,9940,9940,0
|
|
20241122,181600,3121646400,9940,9940,9940,9940,0
|
|
20241122,181500,3121646400,9940,9940,9940,9940,0
|
|
20241122,181400,3121646400,9940,9940,9940,9940,0
|
|
20241122,181300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,181200,3121646400,9940,9940,9940,9940,0
|
|
20241122,181100,3121646400,9940,9940,9940,9940,0
|
|
20241122,181000,3121646400,9940,9940,9940,9940,0
|
|
20241122,180900,3121646400,9940,9940,9940,9940,0
|
|
20241122,180800,3121646400,9940,9940,9940,9940,0
|
|
20241122,180700,3121646400,9940,9940,9940,9940,0
|
|
20241122,180600,3121646400,9940,9940,9940,9940,0
|
|
20241122,180500,3121646400,9940,9940,9940,9940,0
|
|
20241122,180400,3121646400,9940,9940,9940,9940,0
|
|
20241122,180300,3121646400,9940,9940,9940,9940,0
|
|
20241122,180200,3121646400,9940,9940,9940,9940,0
|
|
20241122,180100,3121646400,9940,9940,9940,9940,0
|
|
20241122,180000,3121646400,9940,9940,9940,9940,0
|
|
20241122,175900,3121646400,9940,9940,9940,9940,0
|
|
20241122,175800,3121646400,9940,9940,9940,9940,0
|
|
20241122,175700,3121646400,9940,9940,9940,9940,0
|
|
20241122,175600,3121646400,9940,9940,9940,9940,0
|
|
20241122,175500,3121646400,9940,9940,9940,9940,0
|
|
20241122,175400,3121646400,9940,9940,9940,9940,0
|
|
20241122,175300,3121646400,9940,9940,9940,9940,0
|
|
20241122,175200,3121646400,9940,9940,9940,9940,0
|
|
20241122,175100,3121646400,9940,9940,9940,9940,0
|
|
20241122,175000,3121646400,9940,9940,9940,9940,0
|
|
20241122,174900,3121646400,9940,9940,9940,9940,0
|
|
20241122,174800,3121646400,9940,9940,9940,9940,0
|
|
20241122,174700,3121646400,9940,9940,9940,9940,0
|
|
20241122,174600,3121646400,9940,9940,9940,9940,0
|
|
20241122,174500,3121646400,9940,9940,9940,9940,0
|
|
20241122,174400,3121646400,9940,9940,9940,9940,0
|
|
20241122,174300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,174200,3121646400,9940,9940,9940,9940,0
|
|
20241122,174100,3121646400,9940,9940,9940,9940,0
|
|
20241122,174000,3121646400,9940,9940,9940,9940,0
|
|
20241122,173900,3121646400,9940,9940,9940,9940,0
|
|
20241122,173800,3121646400,9940,9940,9940,9940,0
|
|
20241122,173700,3121646400,9940,9940,9940,9940,0
|
|
20241122,173600,3121646400,9940,9940,9940,9940,0
|
|
20241122,173500,3121646400,9940,9940,9940,9940,0
|
|
20241122,173400,3121646400,9940,9940,9940,9940,0
|
|
20241122,173300,3121646400,9940,9940,9940,9940,0
|
|
20241122,173200,3121646400,9940,9940,9940,9940,0
|
|
20241122,173100,3121646400,9940,9940,9940,9940,0
|
|
20241122,173000,3121646400,9940,9940,9940,9940,0
|
|
20241122,172900,3121646400,9940,9940,9940,9940,0
|
|
20241122,172800,3121646400,9940,9940,9940,9940,0
|
|
20241122,172700,3121646400,9940,9940,9940,9940,0
|
|
20241122,172600,3121646400,9940,9940,9940,9940,0
|
|
20241122,172500,3121646400,9940,9940,9940,9940,0
|
|
20241122,172400,3121646400,9940,9940,9940,9940,0
|
|
20241122,172300,3121646400,9940,9940,9940,9940,0
|
|
20241122,172200,3121646400,9940,9940,9940,9940,0
|
|
20241122,172100,3121646400,9940,9940,9940,9940,0
|
|
20241122,172000,3121646400,9940,9940,9940,9940,0
|
|
20241122,171900,3121646400,9940,9940,9940,9940,0
|
|
20241122,171800,3121646400,9940,9940,9940,9940,0
|
|
20241122,171700,3121646400,9940,9940,9940,9940,0
|
|
20241122,171600,3121646400,9940,9940,9940,9940,0
|
|
20241122,171500,3121646400,9940,9940,9940,9940,0
|
|
20241122,171400,3121646400,9940,9940,9940,9940,0
|
|
20241122,171300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,171200,3121646400,9940,9940,9940,9940,0
|
|
20241122,171100,3121646400,9940,9940,9940,9940,0
|
|
20241122,171000,3121646400,9940,9940,9940,9940,0
|
|
20241122,170900,3121646400,9940,9940,9940,9940,0
|
|
20241122,170800,3121646400,9940,9940,9940,9940,0
|
|
20241122,170700,3121646400,9940,9940,9940,9940,0
|
|
20241122,170600,3121646400,9940,9940,9940,9940,0
|
|
20241122,170500,3121646400,9940,9940,9940,9940,0
|
|
20241122,170400,3121646400,9940,9940,9940,9940,0
|
|
20241122,170300,3121646400,9940,9940,9940,9940,0
|
|
20241122,170200,3121646400,9940,9940,9940,9940,0
|
|
20241122,170100,3121646400,9940,9940,9940,9940,0
|
|
20241122,170000,3121646400,9940,9940,9940,9940,0
|
|
20241122,165900,3121646400,9940,9940,9940,9940,0
|
|
20241122,165800,3121646400,9940,9940,9940,9940,0
|
|
20241122,165700,3121646400,9940,9940,9940,9940,0
|
|
20241122,165600,3121646400,9940,9940,9940,9940,0
|
|
20241122,165500,3121646400,9940,9940,9940,9940,0
|
|
20241122,165400,3121646400,9940,9940,9940,9940,0
|
|
20241122,165300,3121646400,9940,9940,9940,9940,0
|
|
20241122,165200,3121646400,9940,9940,9940,9940,0
|
|
20241122,165100,3121646400,9940,9940,9940,9940,0
|
|
20241122,165000,3121646400,9940,9940,9940,9940,0
|
|
20241122,164900,3121646400,9940,9940,9940,9940,0
|
|
20241122,164800,3121646400,9940,9940,9940,9940,0
|
|
20241122,164700,3121646400,9940,9940,9940,9940,0
|
|
20241122,164600,3121646400,9940,9940,9940,9940,0
|
|
20241122,164500,3121646400,9940,9940,9940,9940,0
|
|
20241122,164400,3121646400,9940,9940,9940,9940,0
|
|
20241122,164300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,164200,3121646400,9940,9940,9940,9940,0
|
|
20241122,164100,3121646400,9940,9940,9940,9940,0
|
|
20241122,164000,3121646400,9940,9940,9940,9940,0
|
|
20241122,163900,3121646400,9940,9940,9940,9940,0
|
|
20241122,163800,3121646400,9940,9940,9940,9940,0
|
|
20241122,163700,3121646400,9940,9940,9940,9940,0
|
|
20241122,163600,3121646400,9940,9940,9940,9940,0
|
|
20241122,163500,3121646400,9940,9940,9940,9940,0
|
|
20241122,163400,3121646400,9940,9940,9940,9940,0
|
|
20241122,163300,3121646400,9940,9940,9940,9940,0
|
|
20241122,163200,3121646400,9940,9940,9940,9940,0
|
|
20241122,163100,3121646400,9940,9940,9940,9940,0
|
|
20241122,163000,3121646400,9940,9940,9940,9940,0
|
|
20241122,162900,3121646400,9940,9940,9940,9940,0
|
|
20241122,162800,3121646400,9940,9940,9940,9940,0
|
|
20241122,162700,3121646400,9940,9940,9940,9940,0
|
|
20241122,162600,3121646400,9940,9940,9940,9940,0
|
|
20241122,162500,3121646400,9940,9940,9940,9940,0
|
|
20241122,162400,3121646400,9940,9940,9940,9940,0
|
|
20241122,162300,3121646400,9940,9940,9940,9940,0
|
|
20241122,162200,3121646400,9940,9940,9940,9940,0
|
|
20241122,162100,3121646400,9940,9940,9940,9940,0
|
|
20241122,162000,3121646400,9940,9940,9940,9940,0
|
|
20241122,161900,3121646400,9940,9940,9940,9940,0
|
|
20241122,161800,3121646400,9940,9940,9940,9940,0
|
|
20241122,161700,3121646400,9940,9940,9940,9940,0
|
|
20241122,161600,3121646400,9940,9940,9940,9940,0
|
|
20241122,161500,3121646400,9940,9940,9940,9940,0
|
|
20241122,161400,3121646400,9940,9940,9940,9940,0
|
|
20241122,161300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,161200,3121646400,9940,9940,9940,9940,0
|
|
20241122,161100,3121646400,9940,9940,9940,9940,0
|
|
20241122,161000,3121646400,9940,9940,9940,9940,0
|
|
20241122,160900,3121646400,9940,9940,9940,9940,0
|
|
20241122,160800,3121646400,9940,9940,9940,9940,0
|
|
20241122,160700,3121646400,9940,9940,9940,9940,0
|
|
20241122,160600,3121646400,9940,9940,9940,9940,0
|
|
20241122,160500,3121646400,9940,9940,9940,9940,0
|
|
20241122,160400,3121646400,9940,9940,9940,9940,0
|
|
20241122,160300,3121646400,9940,9940,9940,9940,0
|
|
20241122,160200,3121646400,9940,9940,9940,9940,0
|
|
20241122,160100,3121646400,9940,9940,9940,9940,0
|
|
20241122,160000,3121646400,9940,9940,9940,9940,0
|
|
20241122,155900,3121646400,9940,9940,9940,9940,0
|
|
20241122,155800,3121646400,9940,9940,9940,9940,0
|
|
20241122,155700,3121646400,9940,9940,9940,9940,0
|
|
20241122,155600,3121646400,9940,9940,9940,9940,0
|
|
20241122,155500,3121646400,9940,9940,9940,9940,0
|
|
20241122,155400,3121646400,9940,9940,9940,9940,0
|
|
20241122,155300,3121646400,9940,9940,9940,9940,0
|
|
20241122,155200,3121646400,9940,9940,9940,9940,0
|
|
20241122,155100,3121646400,9940,9940,9940,9940,0
|
|
20241122,155000,3121646400,9940,9940,9940,9940,0
|
|
20241122,154900,3121646400,9940,9940,9940,9940,0
|
|
20241122,154800,3121646400,9940,9940,9940,9940,0
|
|
20241122,154700,3121646400,9940,9940,9940,9940,0
|
|
20241122,154600,3121646400,9940,9940,9940,9940,0
|
|
20241122,154500,3121646400,9940,9940,9940,9940,0
|
|
20241122,154400,3121646400,9940,9940,9940,9940,0
|
|
20241122,154300,3121646400,9940,9940,9940,9940,4386
|
|
20241122,154200,3121646400,9940,9940,9940,9940,0
|
|
20241122,154100,3121646400,9940,9940,9940,9940,0
|
|
20241122,154000,3121646400,9940,9940,9940,9940,0
|
|
20241122,153900,3121646400,9940,9940,9940,9940,0
|
|
20241122,153800,3121646400,9940,9940,9940,9940,0
|
|
20241122,153700,3121646400,9940,9940,9940,9940,0
|
|
20241122,153600,3121646400,9940,9940,9940,9940,0
|
|
20241122,153500,3121646400,9940,9940,9940,9940,0
|
|
20241122,153400,3121646400,9940,9940,9940,9940,0
|
|
20241122,153300,3121646400,9940,9940,9940,9940,0
|
|
20241122,153200,3121646400,9940,9940,9940,9940,0
|
|
20241122,153100,3121646400,9940,9940,9940,9940,0
|
|
20241122,153000,3121646400,9940,9940,9940,9940,4386
|
|
20241122,152900,3078049560,9950,9950,9950,9950,0
|
|
20241122,152800,3078049560,9950,9950,9950,9950,0
|
|
20241122,152700,3078049560,9950,9950,9950,9950,0
|
|
20241122,152600,3078049560,9950,9950,9950,9950,0
|
|
20241122,152500,3078049560,9950,9950,9950,9950,0
|
|
20241122,152400,3078049560,9950,9950,9950,9950,0
|
|
20241122,152300,3078049560,9950,9950,9950,9950,0
|
|
20241122,152200,3078049560,9950,9950,9950,9950,0
|
|
20241122,152100,3078049560,9950,9950,9950,9950,0
|
|
20241122,152000,3078049560,9950,9950,9950,9950,0
|
|
20241122,151900,3078049560,9950,9940,9950,9930,615
|
|
20241122,151800,3071936540,9950,9930,9950,9930,391
|
|
20241122,151700,3068052400,9940,9930,9940,9930,386
|
|
20241122,151600,3064217150,9940,9940,9950,9930,672
|
|
20241122,151500,3057537280,9940,9940,9950,9930,3407
|
|
20241122,151400,3023691560,9950,9950,9960,9940,898
|
|
20241122,151300,3014763910,9950,9950,9960,9950,327
|
|
20241122,151200,3011508260,9950,9950,9960,9940,830
|
|
20241122,151100,3003249260,9960,9960,9970,9950,1969
|
|
20241122,151000,2983652770,9970,9960,9970,9950,545
|
|
20241122,150900,2978224590,9950,9970,9970,9940,718
|
|
20241122,150800,2971076770,9970,9960,9970,9960,801
|
|
20241122,150700,2963093530,9960,9950,9960,9940,474
|
|
20241122,150600,2958377140,9960,9960,9970,9940,760
|
|
20241122,150500,2950807240,9960,9950,9960,9930,913
|
|
20241122,150400,2941728970,9960,9950,9960,9940,1052
|
|
20241122,150300,2931257570,9940,9950,9950,9940,609
|
|
20241122,150200,2925201240,9950,9940,9950,9940,367
|
|
20241122,150100,2921552220,9940,9950,9950,9940,107
|
|
20241122,150000,2920488590,9940,9940,9950,9940,23
|
|
20241122,145900,2920259900,9940,9940,9950,9940,107
|
|
20241122,145800,2919195320,9940,9950,9950,9940,169
|
|
20241122,145700,2917513930,9950,9950,9960,9950,320
|
|
20241122,145600,2914329880,9960,9960,9960,9960,1
|
|
20241122,145500,2914319920,9960,9940,9960,9940,146
|
|
20241122,145400,2912866130,9940,9950,9950,9940,342
|
|
20241122,145300,2909465470,9950,9950,9950,9940,1082
|
|
20241122,145200,2898699580,9950,9970,9970,9950,776
|
|
20241122,145100,2890969640,9970,9970,9980,9970,314
|
|
20241122,145000,2887839010,9970,9960,9970,9960,1063
|
|
20241122,144900,2877246020,9960,9970,9980,9960,265
|
|
20241122,144800,2874602910,9980,9970,9980,9970,212
|
|
20241122,144700,2872487200,9970,9970,9970,9970,78
|
|
20241122,144600,2871709540,9970,9970,9970,9970,618
|
|
20241122,144500,2865548080,9970,9970,9980,9970,118
|
|
20241122,144400,2864370510,9980,9960,9980,9960,40
|
|
20241122,144300,2863971730,9960,9970,9970,9960,17
|
|
20241122,144200,2863802300,9970,9960,9970,9960,82
|
|
20241122,144100,2862984850,9960,9960,9970,9960,112
|
|
20241122,144000,2861868280,9970,9970,9970,9970,425
|
|
20241122,143900,2857631030,9970,9970,9970,9970,683
|
|
20241122,143800,2850821520,9970,9970,9980,9970,23
|
|
20241122,143700,2850592160,9970,9950,9970,9950,185
|
|
20241122,143600,2848751370,9970,9970,9970,9970,188
|
|
20241122,143500,2846877010,9980,9980,9990,9980,305
|
|
20241122,143400,2843833060,9980,9950,9980,9950,100
|
|
20241122,143300,2842836430,9950,9960,9960,9950,328
|
|
20241122,143200,2839569560,9960,9970,9980,9960,122
|
|
20241122,143100,2838352670,9970,9960,9970,9960,289
|
|
20241122,143000,2835472360,9960,9970,9970,9960,58
|
|
20241122,142900,2834894470,9960,9960,9960,9960,1343
|
|
20241122,142800,2821518190,9970,9960,9970,9960,91
|
|
20241122,142700,2820611320,9960,9960,9970,9960,180
|
|
20241122,142600,2818817520,9970,9960,9970,9960,11
|
|
20241122,142500,2818707860,9970,9970,9970,9970,156
|
|
20241122,142400,2817152540,9970,9980,9980,9970,104
|
|
20241122,142300,2816114660,9970,9970,9970,9970,294
|
|
20241122,142200,2813183480,9970,9970,9980,9970,16
|
|
20241122,142100,2813023900,9970,9970,9970,9970,34
|
|
20241122,142000,2812684920,9970,9970,9980,9970,192
|
|
20241122,141900,2810769680,9970,9970,9980,9970,11
|
|
20241122,141800,2810659950,9970,9970,9980,9970,241
|
|
20241122,141700,2808257170,9960,9970,9970,9960,820
|
|
20241122,141600,2800081830,9970,9970,9980,9970,313
|
|
20241122,141500,2796961170,9970,9960,9980,9960,369
|
|
20241122,141400,2793282400,9970,9960,9970,9960,16
|
|
20241122,141300,2793122990,9970,9960,9970,9960,125
|
|
20241122,141200,2791876840,9970,9970,9970,9960,118
|
|
20241122,141100,2790700540,9980,9980,9980,9980,327
|
|
20241122,141000,2787437080,9980,9990,9990,9980,274
|
|
20241122,140900,2784702460,9990,9980,9990,9980,251
|
|
20241122,140800,2782196330,9990,9980,9990,9980,139
|
|
20241122,140700,2780808860,9980,9980,9980,9970,554
|
|
20241122,140600,2775280000,9980,9990,9990,9980,237
|
|
20241122,140500,2772913410,9990,10000,10000,9970,833
|
|
20241122,140400,2764591760,9990,9970,9990,9970,1092
|
|
20241122,140300,2753682780,9970,9960,9970,9960,6
|
|
20241122,140200,2753623010,9990,9970,9990,9960,1215
|
|
20241122,140100,2741492930,9960,9990,9990,9960,900
|
|
20241122,140000,2732513980,9990,9990,9990,9970,46
|
|
20241122,135900,2732054600,9980,9980,9990,9980,1279
|
|
20241122,135800,2719280890,9980,9980,9990,9980,38
|
|
20241122,135700,2718901450,9990,9990,9990,9980,378
|
|
20241122,135600,2715126050,9990,9990,9990,9970,725
|
|
20241122,135500,2707890430,9980,9980,9980,9960,705
|
|
20241122,135400,2700854670,9980,9980,9980,9980,7
|
|
20241122,135300,2700784810,9980,9970,9980,9970,392
|
|
20241122,135200,2696872770,9980,9970,9980,9970,188
|
|
20241122,135100,2694997400,9970,9960,9970,9960,19
|
|
20241122,135000,2694807980,9960,9950,9980,9950,326
|
|
20241122,134900,2691558880,9940,9950,9950,9940,450
|
|
20241122,134800,2687083870,9970,9950,9970,9940,847
|
|
20241122,134700,2678647250,9950,9940,9950,9940,499
|
|
20241122,134600,2673682250,9950,9960,9960,9950,9685
|
|
20241122,134500,2577222190,9960,9990,9990,9960,669
|
|
20241122,134400,2570555920,9960,9990,9990,9960,2967
|
|
20241122,134300,2540947500,9990,9990,9990,9980,9
|
|
20241122,134200,2540857650,9990,9990,9990,9980,237
|
|
20241122,134100,2538490060,9980,9980,9990,9980,383
|
|
20241122,134000,2534666230,9980,9980,9980,9970,178
|
|
20241122,133900,2532889800,9970,9960,9980,9960,519
|
|
20241122,133800,2527715350,9970,9960,9970,9960,884
|
|
20241122,133700,2518910640,9960,9960,9960,9950,802
|
|
20241122,133600,2510928860,9950,9950,9950,9950,6
|
|
20241122,133500,2510869160,9950,9960,9960,9950,3
|
|
20241122,133400,2510839290,9950,9940,9960,9940,458
|
|
20241122,133300,2506283390,9940,9950,9960,9940,815
|
|
20241122,133200,2498171620,9950,9960,9960,9950,260
|
|
20241122,133100,2495582030,9970,9960,9980,9960,250
|
|
20241122,133000,2493089090,9960,9960,9960,9960,1
|
|
20241122,132900,2493079130,9960,9980,9980,9960,325
|
|
20241122,132800,2489835780,9970,9990,9990,9970,106
|
|
20241122,132700,2488776960,10000,9990,10000,9970,591
|
|
20241122,132600,2482882360,9970,9970,9970,9970,2256
|
|
20241122,132500,2460390040,10000,10000,10000,9980,81
|
|
20241122,132400,2459580180,9990,10000,10000,9980,1068
|
|
20241122,132300,2448912860,9980,9990,10000,9980,1006
|
|
20241122,132200,2438867970,9990,9990,9990,9980,1084
|
|
20241122,132100,2428038890,9990,9970,9990,9970,1416
|
|
20241122,132000,2413906520,9980,9980,9980,9980,100
|
|
20241122,131900,2412908520,9980,9980,9980,9980,5
|
|
20241122,131800,2412858620,9970,9970,9980,9970,304
|
|
20241122,131700,2409827670,9970,9980,9980,9960,959
|
|
20241122,131600,2400265550,9970,9970,9970,9970,134
|
|
20241122,131500,2398929570,9970,9970,9980,9970,338
|
|
20241122,131400,2395559660,9950,9950,9950,9950,2444
|
|
20241122,131300,2371241860,9960,9970,9980,9960,2062
|
|
20241122,131200,2350692820,9980,9980,9980,9960,1368
|
|
20241122,131100,2337058750,9970,9970,9980,9970,501
|
|
20241122,131000,2332062790,9980,9980,9980,9970,455
|
|
20241122,130900,2327522230,9970,9980,9980,9960,19
|
|
20241122,130800,2327332800,9970,9970,9970,9970,242
|
|
20241122,130700,2324920060,9960,9960,9960,9960,3
|
|
20241122,130600,2324890180,9950,9980,9980,9950,107
|
|
20241122,130500,2323822500,9940,9970,9970,9920,4092
|
|
20241122,130400,2283156210,9980,9970,9980,9970,760
|
|
20241122,130300,2275575150,9970,9970,9970,9970,760
|
|
20241122,130200,2267997950,9970,9980,9980,9970,1190
|
|
20241122,130100,2256132030,9970,9970,9970,9960,565
|
|
20241122,130000,2250499130,9960,9970,9970,9960,268
|
|
20241122,125900,2247829180,9970,9960,9980,9950,239
|
|
20241122,125800,2245446240,9960,9960,9960,9960,171
|
|
20241122,125700,2243743080,9960,9950,9980,9950,508
|
|
20241122,125600,2238677220,9950,9980,9980,9950,190
|
|
20241122,125500,2236782990,9970,9960,9970,9960,75
|
|
20241122,125400,2236035260,9960,9940,9970,9930,2372
|
|
20241122,125300,2212455640,9950,9950,9950,9950,3688
|
|
20241122,125200,2175760040,9960,9960,9970,9960,116
|
|
20241122,125100,2174603680,9960,9970,9970,9960,462
|
|
20241122,125000,2170002060,9980,9970,9980,9970,100
|
|
20241122,124900,2169004960,9970,9970,9970,9960,79
|
|
20241122,124800,2168217380,9970,9970,9970,9970,100
|
|
20241122,124700,2167220380,9960,9960,9970,9960,632
|
|
20241122,124600,2160925500,9970,9960,9970,9960,217
|
|
20241122,124500,2158764070,9980,9960,9980,9960,104
|
|
20241122,124400,2157726170,9960,9970,9980,9960,244
|
|
20241122,124300,2155295620,9960,9960,9960,9960,1186
|
|
20241122,124200,2143483060,9970,9960,9990,9960,35
|
|
20241122,124100,2143134080,9960,9970,9980,9960,958
|
|
20241122,124000,2133583840,9980,9970,9990,9960,1039
|
|
20241122,123900,2123223870,9990,9980,9990,9970,179
|
|
20241122,123800,2121438290,9980,9980,9980,9980,126
|
|
20241122,123700,2120180810,9980,9990,9990,9980,704
|
|
20241122,123600,2113152900,9990,10000,10000,9990,65
|
|
20241122,123500,2112503490,9990,10000,10000,9990,478
|
|
20241122,123400,2107727270,10000,10000,10000,9990,1155
|
|
20241122,123300,2096182250,10000,10000,10000,10000,865
|
|
20241122,123200,2087532250,10010,10000,10010,10000,9
|
|
20241122,123100,2087442210,10000,10010,10010,10000,209
|
|
20241122,123000,2085351150,10010,10020,10020,10000,672
|
|
20241122,122900,2078629380,10010,10010,10010,10010,294
|
|
20241122,122800,2075686440,10010,10010,10010,10010,101
|
|
20241122,122700,2074675430,10010,10020,10020,10000,236
|
|
20241122,122600,2072312830,10020,10020,10020,10020,245
|
|
20241122,122500,2069857930,10020,10020,10020,10020,1759
|
|
20241122,122400,2052232750,10020,10020,10020,10010,166
|
|
20241122,122300,2050569500,10020,10010,10020,10010,915
|
|
20241122,122200,2041410240,10010,10010,10010,9990,487
|
|
20241122,122100,2036543350,10010,10010,10010,10010,26
|
|
20241122,122000,2036283090,10010,10010,10010,10000,125
|
|
20241122,121900,2035031940,10000,10010,10010,10000,413
|
|
20241122,121800,2030897870,10020,10000,10020,10000,610
|
|
20241122,121700,2024797050,9990,10000,10000,9990,186
|
|
20241122,121600,2022937850,10000,10000,10000,10000,5
|
|
20241122,121500,2022887850,10000,10000,10000,10000,369
|
|
20241122,121400,2019197850,10000,10010,10020,10000,331
|
|
20241122,121300,2015884490,10010,10000,10010,10000,310
|
|
20241122,121200,2012781410,10000,10000,10000,10000,6
|
|
20241122,121100,2012721410,10010,10010,10010,10010,15
|
|
20241122,121000,2012571260,10010,10010,10010,9990,508
|
|
20241122,120900,2007487210,10010,10000,10010,10000,1514
|
|
20241122,120800,1992332090,10000,10010,10010,10000,31
|
|
20241122,120700,1992021890,10010,9990,10010,9990,1613
|
|
20241122,120600,1975890690,10000,10000,10000,10000,504
|
|
20241122,120500,1970850690,10000,10000,10000,10000,5
|
|
20241122,120400,1970800690,10010,10000,10010,10000,11
|
|
20241122,120300,1970690630,10000,10000,10000,10000,207
|
|
20241122,120200,1968620630,10010,10000,10010,10000,107
|
|
20241122,120100,1967549620,10010,10010,10010,10010,7
|
|
20241122,120000,1967479550,10010,9980,10010,9980,319
|
|
20241122,115900,1964286510,10010,10010,10010,9980,315
|
|
20241122,115800,1961135210,9980,9980,9980,9980,0
|
|
20241122,115700,1961135210,9980,10020,10020,9980,189
|
|
20241122,115600,1959246360,10020,10000,10020,10000,1359
|
|
20241122,115500,1945653850,10000,10010,10010,9990,446
|
|
20241122,115400,1941193140,10010,10010,10010,10010,100
|
|
20241122,115300,1940192140,10000,10000,10010,10000,1322
|
|
20241122,115200,1926971680,10000,10010,10010,10000,523
|
|
20241122,115100,1921740630,10010,10010,10010,10000,167
|
|
20241122,115000,1920069960,10010,10000,10010,10000,149
|
|
20241122,114900,1918579520,10000,10000,10000,10000,353
|
|
20241122,114800,1915049520,10010,10010,10010,10000,467
|
|
20241122,114700,1910377980,10000,10010,10010,10000,44
|
|
20241122,114600,1909937600,10010,10010,10010,10000,847
|
|
20241122,114500,1901463310,9990,10000,10010,9960,891
|
|
20241122,114400,1892573140,10000,10000,10000,10000,131
|
|
20241122,114300,1891263140,10000,10000,10000,10000,109
|
|
20241122,114200,1890173140,10010,10010,10010,10010,53
|
|
20241122,114100,1889642610,10010,10000,10010,10000,302
|
|
20241122,114000,1886621610,10010,10010,10020,10000,1443
|
|
20241122,113900,1872176440,10020,10020,10020,10020,66
|
|
20241122,113800,1871515120,10020,10000,10020,10000,1127
|
|
20241122,113700,1860234320,9990,9980,9990,9980,1135
|
|
20241122,113600,1848906270,9990,9990,9990,9990,126
|
|
20241122,113500,1847647530,9970,9990,9990,9970,874
|
|
20241122,113400,1838917270,10000,10000,10010,10000,465
|
|
20241122,113300,1834265790,10000,9990,10000,9990,309
|
|
20241122,113200,1831175840,10000,10010,10010,10000,287
|
|
20241122,113100,1828305740,10010,10010,10010,10010,146
|
|
20241122,113000,1826844280,10000,10010,10010,10000,520
|
|
20241122,112900,1821640140,10010,10010,10010,10000,86
|
|
20241122,112800,1820780060,10010,10000,10010,10000,54
|
|
20241122,112700,1820239570,10010,10000,10010,10000,151
|
|
20241122,112600,1818728560,10000,10000,10000,10000,5
|
|
20241122,112500,1818678560,10020,10010,10020,10000,1220
|
|
20241122,112400,1806466470,10010,10010,10020,10000,1078
|
|
20241122,112300,1795675640,10000,10010,10010,10000,235
|
|
20241122,112200,1793323440,10010,10010,10020,10010,455
|
|
20241122,112100,1788768870,10010,10020,10020,10000,2460
|
|
20241122,112000,1764143530,10010,9990,10010,9990,1109
|
|
20241122,111900,1753045640,9950,9950,10000,9950,502
|
|
20241122,111800,1748032430,9950,9960,9990,9950,1307
|
|
20241122,111700,1735016730,9990,9980,9990,9980,1449
|
|
20241122,111600,1720541340,9990,9970,9990,9970,156
|
|
20241122,111500,1718985530,9960,9970,9970,9960,127
|
|
20241122,111400,1717719400,9980,9980,9980,9980,10
|
|
20241122,111300,1717619600,9990,9960,9990,9960,208
|
|
20241122,111200,1715543390,9970,9980,9980,9960,1785
|
|
20241122,111100,1697753350,9990,9990,9990,9990,250
|
|
20241122,111000,1695255850,9990,10010,10010,9990,787
|
|
20241122,110900,1687391720,9990,10000,10000,9990,495
|
|
20241122,110800,1682443480,10010,10000,10010,10000,35
|
|
20241122,110700,1682093180,10010,10010,10020,10010,777
|
|
20241122,110600,1674312310,10020,10000,10020,10000,298
|
|
20241122,110500,1671327960,10030,10010,10030,10010,57
|
|
20241122,110400,1670757350,10010,10020,10030,10010,716
|
|
20241122,110300,1663585930,10010,10020,10020,10010,217
|
|
20241122,110200,1661411670,10020,10020,10020,10020,0
|
|
20241122,110100,1661411670,10020,10020,10020,10010,133
|
|
20241122,110000,1660080280,10020,10020,10020,10020,28
|
|
20241122,105900,1659799720,10020,10020,10020,10020,189
|
|
20241122,105800,1657905940,10030,10010,10030,10010,38
|
|
20241122,105700,1657525220,10030,10000,10030,10000,117
|
|
20241122,105600,1656352880,10020,10020,10030,10020,289
|
|
20241122,105500,1653455850,10020,9990,10020,9990,208
|
|
20241122,105400,1651373820,10020,10010,10020,9980,1806
|
|
20241122,105300,1633287140,9980,9980,9980,9980,3055
|
|
20241122,105200,1602798240,9980,10010,10010,9980,102
|
|
20241122,105100,1601777280,9990,10000,10000,9990,1972
|
|
20241122,105000,1582076650,10010,9990,10010,9990,575
|
|
20241122,104900,1576330690,10000,9990,10010,9990,1119
|
|
20241122,104800,1565151730,9990,10010,10010,9990,1678
|
|
20241122,104700,1548368590,10030,10030,10030,10030,204
|
|
20241122,104600,1546322470,10030,10020,10030,10020,130
|
|
20241122,104500,1545018870,10020,10020,10020,10020,253
|
|
20241122,104400,1542483810,10020,10020,10020,10020,62
|
|
20241122,104300,1541862570,10020,10000,10020,9990,1387
|
|
20241122,104200,1527985260,10000,10000,10000,10000,53
|
|
20241122,104100,1527455260,10000,10000,10000,10000,234
|
|
20241122,104000,1525115260,10000,10000,10000,10000,168
|
|
20241122,103900,1523435260,10000,10010,10010,10000,91
|
|
20241122,103800,1522525160,10010,10020,10020,10010,323
|
|
20241122,103700,1519289460,10010,10020,10020,10010,250
|
|
20241122,103600,1516784960,10020,10000,10030,10000,2401
|
|
20241122,103500,1492757100,10000,10000,10000,10000,10
|
|
20241122,103400,1492657100,10000,9990,10000,9990,199
|
|
20241122,103300,1490668060,9980,9990,9990,9980,387
|
|
20241122,103200,1486801940,9990,9990,9990,9990,458
|
|
20241122,103100,1482226520,9990,10000,10000,9990,851
|
|
20241122,103000,1473723930,10000,10000,10000,10000,100
|
|
20241122,102900,1472723930,10010,10010,10020,10000,338
|
|
20241122,102800,1469339710,10010,10010,10020,10010,32
|
|
20241122,102700,1469019360,10020,10010,10020,10010,747
|
|
20241122,102600,1461538290,10020,10020,10020,10020,23
|
|
20241122,102500,1461307830,10020,10010,10020,10010,266
|
|
20241122,102400,1458642530,10010,10000,10020,10000,747
|
|
20241122,102300,1451165140,10000,9990,10010,9990,28
|
|
20241122,102200,1450885230,10000,10000,10000,10000,5
|
|
20241122,102100,1450835230,10010,10000,10010,10000,504
|
|
20241122,102000,1445790210,10010,10000,10010,10000,831
|
|
20241122,101900,1437474170,10010,10000,10010,10000,12
|
|
20241122,101800,1437354150,10000,10000,10000,9980,255
|
|
20241122,101700,1434806200,9990,10000,10010,9990,242
|
|
20241122,101600,1432387580,10010,10010,10010,9990,1303
|
|
20241122,101500,1419353650,10000,9990,10000,9990,1108
|
|
20241122,101400,1408276720,9990,9990,10000,9990,733
|
|
20241122,101300,1400953460,9990,9970,10000,9970,644
|
|
20241122,101200,1394523500,9970,9960,9970,9960,370
|
|
20241122,101100,1390838250,9960,9960,9960,9950,781
|
|
20241122,101000,1383061970,9960,9980,9980,9960,486
|
|
20241122,100900,1378217760,9970,9970,9980,9950,876
|
|
20241122,100800,1369490200,9970,9980,9980,9970,444
|
|
20241122,100700,1365062420,9980,9980,9980,9970,257
|
|
20241122,100600,1362497910,9980,9960,9980,9960,192
|
|
20241122,100500,1360583860,9960,9980,9980,9960,601
|
|
20241122,100400,1354594770,9980,9980,9980,9980,1
|
|
20241122,100300,1354584790,9980,10000,10000,9970,488
|
|
20241122,100200,1349716380,9970,10000,10000,9970,4210
|
|
20241122,100100,1307682270,10020,10020,10020,10020,32
|
|
20241122,100000,1307361630,10010,10050,10050,10000,2377
|
|
20241122,095900,1283590400,10010,10030,10050,10010,1500
|
|
20241122,095800,1268549640,10050,10040,10050,10030,1460
|
|
20241122,095700,1253896570,10050,10030,10060,10030,5376
|
|
20241122,095600,1199906350,10030,10030,10030,10030,115
|
|
20241122,095500,1198752900,10030,10020,10030,10000,1127
|
|
20241122,095400,1187478180,10030,10030,10040,10030,713
|
|
20241122,095300,1180326780,10020,10020,10020,10000,1432
|
|
20241122,095200,1165978320,10030,10010,10030,10000,1154
|
|
20241122,095100,1154419660,10000,9980,10000,9980,611
|
|
20241122,095000,1148309800,9990,10000,10000,9990,1335
|
|
20241122,094900,1134964510,10030,10010,10030,10010,626
|
|
20241122,094800,1128698230,10010,10030,10040,10010,934
|
|
20241122,094700,1119334860,10040,10030,10040,10030,647
|
|
20241122,094600,1112844930,10020,10020,10020,10020,994
|
|
20241122,094500,1102885050,10020,10030,10030,10020,565
|
|
20241122,094400,1097222720,10030,10020,10030,10020,184
|
|
20241122,094300,1095377440,10020,10030,10030,10010,1006
|
|
20241122,094200,1085297590,10030,10030,10030,10020,213
|
|
20241122,094100,1083161730,10030,10010,10030,10010,789
|
|
20241122,094000,1075259140,10020,10030,10040,9980,2852
|
|
20241122,093900,1046712000,10040,10020,10040,10020,781
|
|
20241122,093800,1038879400,10020,10030,10030,10010,1721
|
|
20241122,093700,1021649860,10010,10030,10030,10010,1242
|
|
20241122,093600,1009215110,10030,10020,10030,10010,1025
|
|
20241122,093500,998946780,10030,10020,10040,10000,665
|
|
20241122,093400,992286160,10020,10010,10020,9990,665
|
|
20241122,093300,985638060,10010,10010,10030,10000,824
|
|
20241122,093200,977394010,10040,10030,10040,10030,251
|
|
20241122,093100,974876320,10000,10030,10040,10000,857
|
|
20241122,093000,966288320,10030,10010,10030,10010,953
|
|
20241122,092900,956739490,10000,9990,10000,9990,903
|
|
20241122,092800,947712000,9970,9980,9990,9970,774
|
|
20241122,092700,939986480,9990,9990,9990,9990,480
|
|
20241122,092600,935191280,9990,9990,10000,9990,592
|
|
20241122,092500,929275160,9990,9970,10000,9970,368
|
|
20241122,092400,925598490,9970,10020,10020,9970,1175
|
|
20241122,092300,913860020,10020,10030,10030,10000,4515
|
|
20241122,092200,868654740,10030,10030,10040,10030,1255
|
|
20241122,092100,856063230,10050,10040,10050,10030,947
|
|
20241122,092000,846552380,10040,10030,10040,10020,2744
|
|
20241122,091900,819047820,10020,10050,10050,10020,2804
|
|
20241122,091800,790913730,10050,10040,10050,10030,1923
|
|
20241122,091700,771611680,10040,10040,10050,10030,944
|
|
20241122,091600,762139060,10030,10060,10060,10030,9102
|
|
20241122,091500,670821760,10060,10090,10090,10050,754
|
|
20241122,091400,663230950,10080,10060,10100,10050,7305
|
|
20241122,091300,589562880,10060,10040,10060,10040,2601
|
|
20241122,091200,563440790,10040,10030,10040,10010,1467
|
|
20241122,091100,548726260,10050,10060,10060,10020,4527
|
|
20241122,091000,503281400,10060,10090,10120,10060,4698
|
|
20241122,090900,455865650,10090,9970,10100,9960,18634
|
|
20241122,090800,268950310,9970,9910,9970,9880,5319
|
|
20241122,090700,216109470,9880,9950,9960,9880,2779
|
|
20241122,090600,188510750,9960,9950,9970,9940,2228
|
|
20241122,090500,166327050,9910,9920,9940,9910,3680
|
|
20241122,090400,129785650,9930,9880,9930,9880,3828
|
|
20241122,090300,91867250,9880,9850,9900,9840,2721
|
|
20241122,090200,64990230,9850,9850,9880,9810,4026
|
|
20241122,090100,25326120,9850,9840,9870,9840,903
|
|
20241122,090000,16428460,9830,9850,9850,9820,1668
|