640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,193700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,193600,1707521855,2035,2035,2035,2035,0
|
|
20241119,193500,1707521855,2035,2035,2035,2035,0
|
|
20241119,193400,1707521855,2035,2035,2035,2035,0
|
|
20241119,193300,1707521855,2035,2035,2035,2035,0
|
|
20241119,193200,1707521855,2035,2035,2035,2035,0
|
|
20241119,193100,1707521855,2035,2035,2035,2035,0
|
|
20241119,193000,1707521855,2035,2035,2035,2035,0
|
|
20241119,192900,1707521855,2035,2035,2035,2035,0
|
|
20241119,192800,1707521855,2035,2035,2035,2035,0
|
|
20241119,192700,1707521855,2035,2035,2035,2035,0
|
|
20241119,192600,1707521855,2035,2035,2035,2035,0
|
|
20241119,192500,1707521855,2035,2035,2035,2035,0
|
|
20241119,192400,1707521855,2035,2035,2035,2035,0
|
|
20241119,192300,1707521855,2035,2035,2035,2035,0
|
|
20241119,192200,1707521855,2035,2035,2035,2035,0
|
|
20241119,192100,1707521855,2035,2035,2035,2035,0
|
|
20241119,192000,1707521855,2035,2035,2035,2035,0
|
|
20241119,191900,1707521855,2035,2035,2035,2035,0
|
|
20241119,191800,1707521855,2035,2035,2035,2035,0
|
|
20241119,191700,1707521855,2035,2035,2035,2035,0
|
|
20241119,191600,1707521855,2035,2035,2035,2035,0
|
|
20241119,191500,1707521855,2035,2035,2035,2035,0
|
|
20241119,191400,1707521855,2035,2035,2035,2035,0
|
|
20241119,191300,1707521855,2035,2035,2035,2035,0
|
|
20241119,191200,1707521855,2035,2035,2035,2035,0
|
|
20241119,191100,1707521855,2035,2035,2035,2035,0
|
|
20241119,191000,1707521855,2035,2035,2035,2035,0
|
|
20241119,190900,1707521855,2035,2035,2035,2035,0
|
|
20241119,190800,1707521855,2035,2035,2035,2035,0
|
|
20241119,190700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,190600,1707521855,2035,2035,2035,2035,0
|
|
20241119,190500,1707521855,2035,2035,2035,2035,0
|
|
20241119,190400,1707521855,2035,2035,2035,2035,0
|
|
20241119,190300,1707521855,2035,2035,2035,2035,0
|
|
20241119,190200,1707521855,2035,2035,2035,2035,0
|
|
20241119,190100,1707521855,2035,2035,2035,2035,0
|
|
20241119,190000,1707521855,2035,2035,2035,2035,0
|
|
20241119,185900,1707521855,2035,2035,2035,2035,0
|
|
20241119,185800,1707521855,2035,2035,2035,2035,0
|
|
20241119,185700,1707521855,2035,2035,2035,2035,0
|
|
20241119,185600,1707521855,2035,2035,2035,2035,0
|
|
20241119,185500,1707521855,2035,2035,2035,2035,0
|
|
20241119,185400,1707521855,2035,2035,2035,2035,0
|
|
20241119,185300,1707521855,2035,2035,2035,2035,0
|
|
20241119,185200,1707521855,2035,2035,2035,2035,0
|
|
20241119,185100,1707521855,2035,2035,2035,2035,0
|
|
20241119,185000,1707521855,2035,2035,2035,2035,0
|
|
20241119,184900,1707521855,2035,2035,2035,2035,0
|
|
20241119,184800,1707521855,2035,2035,2035,2035,0
|
|
20241119,184700,1707521855,2035,2035,2035,2035,0
|
|
20241119,184600,1707521855,2035,2035,2035,2035,0
|
|
20241119,184500,1707521855,2035,2035,2035,2035,0
|
|
20241119,184400,1707521855,2035,2035,2035,2035,0
|
|
20241119,184300,1707521855,2035,2035,2035,2035,0
|
|
20241119,184200,1707521855,2035,2035,2035,2035,0
|
|
20241119,184100,1707521855,2035,2035,2035,2035,0
|
|
20241119,184000,1707521855,2035,2035,2035,2035,0
|
|
20241119,183900,1707521855,2035,2035,2035,2035,0
|
|
20241119,183800,1707521855,2035,2035,2035,2035,0
|
|
20241119,183700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,183600,1707521855,2035,2035,2035,2035,0
|
|
20241119,183500,1707521855,2035,2035,2035,2035,0
|
|
20241119,183400,1707521855,2035,2035,2035,2035,0
|
|
20241119,183300,1707521855,2035,2035,2035,2035,0
|
|
20241119,183200,1707521855,2035,2035,2035,2035,0
|
|
20241119,183100,1707521855,2035,2035,2035,2035,0
|
|
20241119,183000,1707521855,2035,2035,2035,2035,0
|
|
20241119,182900,1707521855,2035,2035,2035,2035,0
|
|
20241119,182800,1707521855,2035,2035,2035,2035,0
|
|
20241119,182700,1707521855,2035,2035,2035,2035,0
|
|
20241119,182600,1707521855,2035,2035,2035,2035,0
|
|
20241119,182500,1707521855,2035,2035,2035,2035,0
|
|
20241119,182400,1707521855,2035,2035,2035,2035,0
|
|
20241119,182300,1707521855,2035,2035,2035,2035,0
|
|
20241119,182200,1707521855,2035,2035,2035,2035,0
|
|
20241119,182100,1707521855,2035,2035,2035,2035,0
|
|
20241119,182000,1707521855,2035,2035,2035,2035,0
|
|
20241119,181900,1707521855,2035,2035,2035,2035,0
|
|
20241119,181800,1707521855,2035,2035,2035,2035,0
|
|
20241119,181700,1707521855,2035,2035,2035,2035,0
|
|
20241119,181600,1707521855,2035,2035,2035,2035,0
|
|
20241119,181500,1707521855,2035,2035,2035,2035,0
|
|
20241119,181400,1707521855,2035,2035,2035,2035,0
|
|
20241119,181300,1707521855,2035,2035,2035,2035,0
|
|
20241119,181200,1707521855,2035,2035,2035,2035,0
|
|
20241119,181100,1707521855,2035,2035,2035,2035,0
|
|
20241119,181000,1707521855,2035,2035,2035,2035,0
|
|
20241119,180900,1707521855,2035,2035,2035,2035,0
|
|
20241119,180800,1707521855,2035,2035,2035,2035,0
|
|
20241119,180700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,180600,1707521855,2035,2035,2035,2035,0
|
|
20241119,180500,1707521855,2035,2035,2035,2035,0
|
|
20241119,180400,1707521855,2035,2035,2035,2035,0
|
|
20241119,180300,1707521855,2035,2035,2035,2035,0
|
|
20241119,180200,1707521855,2035,2035,2035,2035,0
|
|
20241119,180100,1707521855,2035,2035,2035,2035,0
|
|
20241119,180000,1707521855,2035,2035,2035,2035,0
|
|
20241119,175900,1707521855,2035,2035,2035,2035,0
|
|
20241119,175800,1707521855,2035,2035,2035,2035,0
|
|
20241119,175700,1707521855,2035,2035,2035,2035,0
|
|
20241119,175600,1707521855,2035,2035,2035,2035,0
|
|
20241119,175500,1707521855,2035,2035,2035,2035,0
|
|
20241119,175400,1707521855,2035,2035,2035,2035,0
|
|
20241119,175300,1707521855,2035,2035,2035,2035,0
|
|
20241119,175200,1707521855,2035,2035,2035,2035,0
|
|
20241119,175100,1707521855,2035,2035,2035,2035,0
|
|
20241119,175000,1707521855,2035,2035,2035,2035,0
|
|
20241119,174900,1707521855,2035,2035,2035,2035,0
|
|
20241119,174800,1707521855,2035,2035,2035,2035,0
|
|
20241119,174700,1707521855,2035,2035,2035,2035,0
|
|
20241119,174600,1707521855,2035,2035,2035,2035,0
|
|
20241119,174500,1707521855,2035,2035,2035,2035,0
|
|
20241119,174400,1707521855,2035,2035,2035,2035,0
|
|
20241119,174300,1707521855,2035,2035,2035,2035,0
|
|
20241119,174200,1707521855,2035,2035,2035,2035,0
|
|
20241119,174100,1707521855,2035,2035,2035,2035,0
|
|
20241119,174000,1707521855,2035,2035,2035,2035,0
|
|
20241119,173900,1707521855,2035,2035,2035,2035,0
|
|
20241119,173800,1707521855,2035,2035,2035,2035,0
|
|
20241119,173700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,173600,1707521855,2035,2035,2035,2035,0
|
|
20241119,173500,1707521855,2035,2035,2035,2035,0
|
|
20241119,173400,1707521855,2035,2035,2035,2035,0
|
|
20241119,173300,1707521855,2035,2035,2035,2035,0
|
|
20241119,173200,1707521855,2035,2035,2035,2035,0
|
|
20241119,173100,1707521855,2035,2035,2035,2035,0
|
|
20241119,173000,1707521855,2035,2035,2035,2035,0
|
|
20241119,172900,1707521855,2035,2035,2035,2035,0
|
|
20241119,172800,1707521855,2035,2035,2035,2035,0
|
|
20241119,172700,1707521855,2035,2035,2035,2035,0
|
|
20241119,172600,1707521855,2035,2035,2035,2035,0
|
|
20241119,172500,1707521855,2035,2035,2035,2035,0
|
|
20241119,172400,1707521855,2035,2035,2035,2035,0
|
|
20241119,172300,1707521855,2035,2035,2035,2035,0
|
|
20241119,172200,1707521855,2035,2035,2035,2035,0
|
|
20241119,172100,1707521855,2035,2035,2035,2035,0
|
|
20241119,172000,1707521855,2035,2035,2035,2035,0
|
|
20241119,171900,1707521855,2035,2035,2035,2035,0
|
|
20241119,171800,1707521855,2035,2035,2035,2035,0
|
|
20241119,171700,1707521855,2035,2035,2035,2035,0
|
|
20241119,171600,1707521855,2035,2035,2035,2035,0
|
|
20241119,171500,1707521855,2035,2035,2035,2035,0
|
|
20241119,171400,1707521855,2035,2035,2035,2035,0
|
|
20241119,171300,1707521855,2035,2035,2035,2035,0
|
|
20241119,171200,1707521855,2035,2035,2035,2035,0
|
|
20241119,171100,1707521855,2035,2035,2035,2035,0
|
|
20241119,171000,1707521855,2035,2035,2035,2035,0
|
|
20241119,170900,1707521855,2035,2035,2035,2035,0
|
|
20241119,170800,1707521855,2035,2035,2035,2035,0
|
|
20241119,170700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,170600,1707521855,2035,2035,2035,2035,0
|
|
20241119,170500,1707521855,2035,2035,2035,2035,0
|
|
20241119,170400,1707521855,2035,2035,2035,2035,0
|
|
20241119,170300,1707521855,2035,2035,2035,2035,0
|
|
20241119,170200,1707521855,2035,2035,2035,2035,0
|
|
20241119,170100,1707521855,2035,2035,2035,2035,0
|
|
20241119,170000,1707521855,2035,2035,2035,2035,0
|
|
20241119,165900,1707521855,2035,2035,2035,2035,0
|
|
20241119,165800,1707521855,2035,2035,2035,2035,0
|
|
20241119,165700,1707521855,2035,2035,2035,2035,0
|
|
20241119,165600,1707521855,2035,2035,2035,2035,0
|
|
20241119,165500,1707521855,2035,2035,2035,2035,0
|
|
20241119,165400,1707521855,2035,2035,2035,2035,0
|
|
20241119,165300,1707521855,2035,2035,2035,2035,0
|
|
20241119,165200,1707521855,2035,2035,2035,2035,0
|
|
20241119,165100,1707521855,2035,2035,2035,2035,0
|
|
20241119,165000,1707521855,2035,2035,2035,2035,0
|
|
20241119,164900,1707521855,2035,2035,2035,2035,0
|
|
20241119,164800,1707521855,2035,2035,2035,2035,0
|
|
20241119,164700,1707521855,2035,2035,2035,2035,0
|
|
20241119,164600,1707521855,2035,2035,2035,2035,0
|
|
20241119,164500,1707521855,2035,2035,2035,2035,0
|
|
20241119,164400,1707521855,2035,2035,2035,2035,0
|
|
20241119,164300,1707521855,2035,2035,2035,2035,0
|
|
20241119,164200,1707521855,2035,2035,2035,2035,0
|
|
20241119,164100,1707521855,2035,2035,2035,2035,0
|
|
20241119,164000,1707521855,2035,2035,2035,2035,0
|
|
20241119,163900,1707521855,2035,2035,2035,2035,0
|
|
20241119,163800,1707521855,2035,2035,2035,2035,0
|
|
20241119,163700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,163600,1707521855,2035,2035,2035,2035,0
|
|
20241119,163500,1707521855,2035,2035,2035,2035,0
|
|
20241119,163400,1707521855,2035,2035,2035,2035,0
|
|
20241119,163300,1707521855,2035,2035,2035,2035,0
|
|
20241119,163200,1707521855,2035,2035,2035,2035,0
|
|
20241119,163100,1707521855,2035,2035,2035,2035,0
|
|
20241119,163000,1707521855,2035,2035,2035,2035,0
|
|
20241119,162900,1707521855,2035,2035,2035,2035,0
|
|
20241119,162800,1707521855,2035,2035,2035,2035,0
|
|
20241119,162700,1707521855,2035,2035,2035,2035,0
|
|
20241119,162600,1707521855,2035,2035,2035,2035,0
|
|
20241119,162500,1707521855,2035,2035,2035,2035,0
|
|
20241119,162400,1707521855,2035,2035,2035,2035,0
|
|
20241119,162300,1707521855,2035,2035,2035,2035,0
|
|
20241119,162200,1707521855,2035,2035,2035,2035,0
|
|
20241119,162100,1707521855,2035,2035,2035,2035,0
|
|
20241119,162000,1707521855,2035,2035,2035,2035,0
|
|
20241119,161900,1707521855,2035,2035,2035,2035,0
|
|
20241119,161800,1707521855,2035,2035,2035,2035,0
|
|
20241119,161700,1707521855,2035,2035,2035,2035,0
|
|
20241119,161600,1707521855,2035,2035,2035,2035,0
|
|
20241119,161500,1707521855,2035,2035,2035,2035,0
|
|
20241119,161400,1707521855,2035,2035,2035,2035,0
|
|
20241119,161300,1707521855,2035,2035,2035,2035,0
|
|
20241119,161200,1707521855,2035,2035,2035,2035,0
|
|
20241119,161100,1707521855,2035,2035,2035,2035,0
|
|
20241119,161000,1707521855,2035,2035,2035,2035,0
|
|
20241119,160900,1707521855,2035,2035,2035,2035,0
|
|
20241119,160800,1707521855,2035,2035,2035,2035,0
|
|
20241119,160700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,160600,1707521855,2035,2035,2035,2035,0
|
|
20241119,160500,1707521855,2035,2035,2035,2035,0
|
|
20241119,160400,1707521855,2035,2035,2035,2035,0
|
|
20241119,160300,1707521855,2035,2035,2035,2035,0
|
|
20241119,160200,1707521855,2035,2035,2035,2035,0
|
|
20241119,160100,1707521855,2035,2035,2035,2035,0
|
|
20241119,160000,1707521855,2035,2035,2035,2035,0
|
|
20241119,155900,1707521855,2035,2035,2035,2035,0
|
|
20241119,155800,1707521855,2035,2035,2035,2035,0
|
|
20241119,155700,1707521855,2035,2035,2035,2035,0
|
|
20241119,155600,1707521855,2035,2035,2035,2035,0
|
|
20241119,155500,1707521855,2035,2035,2035,2035,0
|
|
20241119,155400,1707521855,2035,2035,2035,2035,0
|
|
20241119,155300,1707521855,2035,2035,2035,2035,0
|
|
20241119,155200,1707521855,2035,2035,2035,2035,0
|
|
20241119,155100,1707521855,2035,2035,2035,2035,0
|
|
20241119,155000,1707521855,2035,2035,2035,2035,0
|
|
20241119,154900,1707521855,2035,2035,2035,2035,0
|
|
20241119,154800,1707521855,2035,2035,2035,2035,0
|
|
20241119,154700,1707521855,2035,2035,2035,2035,0
|
|
20241119,154600,1707521855,2035,2035,2035,2035,0
|
|
20241119,154500,1707521855,2035,2035,2035,2035,0
|
|
20241119,154400,1707521855,2035,2035,2035,2035,0
|
|
20241119,154300,1707521855,2035,2035,2035,2035,0
|
|
20241119,154200,1707521855,2035,2035,2035,2035,0
|
|
20241119,154100,1707521855,2035,2035,2035,2035,0
|
|
20241119,154000,1707521855,2035,2035,2035,2035,0
|
|
20241119,153900,1707521855,2035,2035,2035,2035,0
|
|
20241119,153800,1707521855,2035,2035,2035,2035,0
|
|
20241119,153700,1707521855,2035,2035,2035,2035,11131
|
|
20241119,153600,1707521855,2035,2035,2035,2035,0
|
|
20241119,153500,1707521855,2035,2035,2035,2035,0
|
|
20241119,153400,1707521855,2035,2035,2035,2035,0
|
|
20241119,153300,1707521855,2035,2035,2035,2035,0
|
|
20241119,153200,1707521855,2035,2035,2035,2035,0
|
|
20241119,153100,1707521855,2035,2035,2035,2035,0
|
|
20241119,153000,1707521855,2035,2035,2035,2035,11131
|
|
20241119,152900,1684870270,2035,2035,2035,2035,0
|
|
20241119,152800,1684870270,2035,2035,2035,2035,0
|
|
20241119,152700,1684870270,2035,2035,2035,2035,0
|
|
20241119,152600,1684870270,2035,2035,2035,2035,0
|
|
20241119,152500,1684870270,2035,2035,2035,2035,0
|
|
20241119,152400,1684870270,2035,2035,2035,2035,0
|
|
20241119,152300,1684870270,2035,2035,2035,2035,0
|
|
20241119,152200,1684870270,2035,2035,2035,2035,0
|
|
20241119,152100,1684870270,2035,2035,2035,2035,0
|
|
20241119,152000,1684870270,2035,2035,2035,2035,0
|
|
20241119,151900,1684870270,2035,2045,2045,2035,1997
|
|
20241119,151800,1680806270,2035,2045,2045,2035,9103
|
|
20241119,151700,1662259275,2050,2050,2050,2045,4933
|
|
20241119,151600,1652164165,2045,2050,2050,2045,154
|
|
20241119,151500,1651849220,2045,2045,2050,2045,2063
|
|
20241119,151400,1647629870,2050,2050,2050,2045,1733
|
|
20241119,151300,1644078720,2050,2050,2050,2050,1
|
|
20241119,151200,1644076670,2045,2045,2045,2045,1
|
|
20241119,151100,1644074625,2050,2050,2050,2050,5
|
|
20241119,151000,1644064375,2050,2045,2050,2045,374
|
|
20241119,150900,1643299530,2050,2045,2050,2045,1007
|
|
20241119,150800,1641235210,2050,2050,2050,2050,4
|
|
20241119,150700,1641227010,2050,2055,2055,2050,4524
|
|
20241119,150600,1631946710,2050,2050,2050,2050,914
|
|
20241119,150500,1630073010,2045,2050,2050,2045,401
|
|
20241119,150400,1629250965,2055,2055,2055,2055,0
|
|
20241119,150300,1629250965,2055,2045,2055,2045,3199
|
|
20241119,150200,1622691435,2045,2045,2045,2045,0
|
|
20241119,150100,1622691435,2045,2045,2045,2045,0
|
|
20241119,150000,1622691435,2045,2050,2050,2045,301
|
|
20241119,145900,1622075885,2050,2045,2050,2040,1631
|
|
20241119,145800,1618741015,2050,2050,2050,2050,51
|
|
20241119,145700,1618636465,2045,2050,2050,2045,2334
|
|
20241119,145600,1613863185,2050,2050,2050,2050,200
|
|
20241119,145500,1613453185,2050,2050,2050,2045,59
|
|
20241119,145400,1613332475,2050,2050,2050,2040,231
|
|
20241119,145300,1612861215,2050,2050,2050,2050,604
|
|
20241119,145200,1611623015,2050,2050,2050,2050,0
|
|
20241119,145100,1611623015,2050,2050,2050,2050,230
|
|
20241119,145000,1611151515,2040,2050,2050,2040,2309
|
|
20241119,144900,1606441145,2045,2045,2045,2045,1080
|
|
20241119,144800,1604232545,2045,2045,2045,2045,0
|
|
20241119,144700,1604232545,2045,2045,2045,2045,0
|
|
20241119,144600,1604232545,2045,2045,2045,2045,0
|
|
20241119,144500,1604232545,2045,2045,2045,2045,1
|
|
20241119,144400,1604230500,2040,2040,2040,2040,494
|
|
20241119,144300,1603222740,2045,2045,2045,2045,0
|
|
20241119,144200,1603222740,2045,2045,2045,2045,0
|
|
20241119,144100,1603222740,2045,2045,2045,2045,0
|
|
20241119,144000,1603222740,2045,2045,2045,2045,0
|
|
20241119,143900,1603222740,2045,2045,2045,2045,262
|
|
20241119,143800,1602686950,2045,2045,2045,2045,0
|
|
20241119,143700,1602686950,2045,2045,2045,2045,349
|
|
20241119,143600,1601973245,2050,2050,2050,2050,0
|
|
20241119,143500,1601973245,2050,2050,2050,2050,0
|
|
20241119,143400,1601973245,2050,2050,2050,2050,0
|
|
20241119,143300,1601973245,2050,2050,2050,2050,0
|
|
20241119,143200,1601973245,2050,2050,2050,2050,0
|
|
20241119,143100,1601973245,2050,2050,2050,2050,0
|
|
20241119,143000,1601973245,2050,2050,2050,2050,0
|
|
20241119,142900,1601973245,2050,2050,2050,2050,1
|
|
20241119,142800,1601971195,2045,2050,2050,2045,4
|
|
20241119,142700,1601963010,2055,2055,2055,2055,956
|
|
20241119,142600,1599998430,2055,2055,2055,2055,0
|
|
20241119,142500,1599998430,2055,2050,2055,2050,287
|
|
20241119,142400,1599409180,2045,2045,2045,2045,0
|
|
20241119,142300,1599409180,2045,2045,2045,2045,185
|
|
20241119,142200,1599030855,2050,2050,2050,2050,2
|
|
20241119,142100,1599026755,2050,2050,2050,2050,0
|
|
20241119,142000,1599026755,2050,2050,2050,2050,0
|
|
20241119,141900,1599026755,2050,2050,2050,2050,1
|
|
20241119,141800,1599024705,2050,2050,2050,2050,5
|
|
20241119,141700,1599014455,2045,2045,2045,2045,423
|
|
20241119,141600,1598149420,2045,2050,2050,2045,4
|
|
20241119,141500,1598141230,2055,2055,2055,2055,0
|
|
20241119,141400,1598141230,2055,2055,2055,2055,0
|
|
20241119,141300,1598141230,2055,2055,2055,2055,0
|
|
20241119,141200,1598141230,2055,2055,2055,2055,0
|
|
20241119,141100,1598141230,2055,2050,2055,2050,30
|
|
20241119,141000,1598079705,2050,2050,2050,2050,4
|
|
20241119,140900,1598071505,2050,2050,2050,2050,1000
|
|
20241119,140800,1596021505,2050,2040,2050,2040,2859
|
|
20241119,140700,1590187445,2045,2045,2045,2045,200
|
|
20241119,140600,1589778445,2050,2050,2050,2050,1
|
|
20241119,140500,1589776395,2055,2055,2055,2055,0
|
|
20241119,140400,1589776395,2055,2055,2055,2055,1
|
|
20241119,140300,1589774340,2040,2040,2040,2040,0
|
|
20241119,140200,1589774340,2040,2040,2040,2040,4
|
|
20241119,140100,1589766180,2040,2040,2040,2040,20
|
|
20241119,140000,1589725380,2040,2040,2040,2040,2079
|
|
20241119,135900,1585484220,2045,2045,2045,2045,1000
|
|
20241119,135800,1583439220,2055,2055,2055,2055,1
|
|
20241119,135700,1583437165,2045,2045,2045,2045,1009
|
|
20241119,135600,1581373760,2045,2050,2050,2045,190
|
|
20241119,135500,1580985205,2055,2055,2055,2055,0
|
|
20241119,135400,1580985205,2055,2055,2055,2055,0
|
|
20241119,135300,1580985205,2055,2055,2055,2055,4
|
|
20241119,135200,1580976985,2040,2040,2040,2040,0
|
|
20241119,135100,1580976985,2040,2045,2045,2040,2923
|
|
20241119,135000,1575013985,2055,2055,2055,2055,3
|
|
20241119,134900,1575007820,2055,2050,2055,2045,2209
|
|
20241119,134800,1570490205,2055,2055,2055,2055,0
|
|
20241119,134700,1570490205,2055,2055,2055,2055,0
|
|
20241119,134600,1570490205,2055,2055,2055,2055,0
|
|
20241119,134500,1570490205,2055,2055,2055,2055,73
|
|
20241119,134400,1570340190,2055,2055,2055,2055,487
|
|
20241119,134300,1569339405,2060,2060,2060,2060,2190
|
|
20241119,134200,1564828005,2060,2060,2060,2060,0
|
|
20241119,134100,1564828005,2060,2060,2060,2060,501
|
|
20241119,134000,1563795945,2065,2065,2065,2065,0
|
|
20241119,133900,1563795945,2065,2065,2065,2065,0
|
|
20241119,133800,1563795945,2065,2065,2065,2065,539
|
|
20241119,133700,1562682910,2065,2055,2065,2055,6
|
|
20241119,133600,1562670530,2055,2055,2055,2055,24
|
|
20241119,133500,1562621210,2060,2060,2060,2060,1383
|
|
20241119,133400,1559772230,2065,2065,2065,2065,4
|
|
20241119,133300,1559763970,2065,2065,2065,2065,0
|
|
20241119,133200,1559763970,2065,2060,2065,2060,157
|
|
20241119,133100,1559440480,2060,2060,2060,2060,1654
|
|
20241119,133000,1556033240,2060,2060,2060,2060,22
|
|
20241119,132900,1555987920,2060,2060,2060,2060,96
|
|
20241119,132800,1555790160,2055,2055,2055,2055,4
|
|
20241119,132700,1555781940,2055,2055,2055,2055,400
|
|
20241119,132600,1554959940,2055,2055,2055,2055,0
|
|
20241119,132500,1554959940,2055,2055,2055,2055,0
|
|
20241119,132400,1554959940,2055,2055,2055,2055,138
|
|
20241119,132300,1554676350,2060,2060,2060,2060,0
|
|
20241119,132200,1554676350,2060,2060,2060,2060,0
|
|
20241119,132100,1554676350,2060,2060,2060,2060,1
|
|
20241119,132000,1554674290,2060,2060,2060,2060,0
|
|
20241119,131900,1554674290,2060,2060,2060,2060,0
|
|
20241119,131800,1554674290,2060,2060,2060,2060,0
|
|
20241119,131700,1554674290,2060,2060,2060,2060,48
|
|
20241119,131600,1554575410,2060,2055,2060,2055,542
|
|
20241119,131500,1553460910,2060,2060,2060,2060,0
|
|
20241119,131400,1553460910,2060,2055,2060,2055,105
|
|
20241119,131300,1553245110,2055,2055,2055,2055,0
|
|
20241119,131200,1553245110,2055,2055,2055,2055,128
|
|
20241119,131100,1552982070,2060,2060,2060,2060,0
|
|
20241119,131000,1552982070,2060,2060,2060,2060,0
|
|
20241119,130900,1552982070,2060,2060,2060,2060,0
|
|
20241119,130800,1552982070,2060,2060,2060,2060,200
|
|
20241119,130700,1552570070,2060,2060,2060,2060,0
|
|
20241119,130600,1552570070,2060,2060,2060,2060,1
|
|
20241119,130500,1552568010,2055,2055,2060,2055,468
|
|
20241119,130400,1551606260,2055,2055,2055,2055,0
|
|
20241119,130300,1551606260,2055,2060,2060,2055,217
|
|
20241119,130200,1551160260,2060,2060,2060,2060,49
|
|
20241119,130100,1551059320,2060,2060,2060,2055,1011
|
|
20241119,130000,1548976665,2060,2060,2060,2060,6
|
|
20241119,125900,1548964305,2050,2045,2050,2045,811
|
|
20241119,125800,1547301760,2060,2060,2060,2060,0
|
|
20241119,125700,1547301760,2060,2060,2060,2060,6
|
|
20241119,125600,1547289400,2055,2055,2055,2055,3303
|
|
20241119,125500,1540501735,2055,2055,2055,2055,0
|
|
20241119,125400,1540501735,2055,2045,2055,2045,137
|
|
20241119,125300,1540221520,2055,2055,2055,2055,288
|
|
20241119,125200,1539629680,2045,2050,2050,2045,2
|
|
20241119,125100,1539625585,2055,2055,2055,2055,2
|
|
20241119,125000,1539621475,2045,2045,2045,2045,854
|
|
20241119,124900,1537875045,2060,2060,2060,2060,0
|
|
20241119,124800,1537875045,2060,2060,2060,2060,0
|
|
20241119,124700,1537875045,2060,2060,2060,2060,0
|
|
20241119,124600,1537875045,2060,2050,2060,2050,267
|
|
20241119,124500,1537327675,2050,2055,2055,2050,3030
|
|
20241119,124400,1531116170,2065,2065,2065,2065,0
|
|
20241119,124300,1531116170,2065,2055,2065,2055,6
|
|
20241119,124200,1531103820,2065,2065,2065,2065,1
|
|
20241119,124100,1531101755,2060,2060,2065,2060,858
|
|
20241119,124000,1529334255,2060,2045,2060,2045,5295
|
|
20241119,123900,1518464030,2045,2045,2045,2045,0
|
|
20241119,123800,1518464030,2045,2045,2045,2045,14
|
|
20241119,123700,1518435400,2040,2045,2045,2040,1002
|
|
20241119,123600,1516391310,2040,2040,2040,2040,3048
|
|
20241119,123500,1510173390,2040,2040,2040,2040,400
|
|
20241119,123400,1509357390,2045,2045,2045,2045,425
|
|
20241119,123300,1508488265,2050,2050,2050,2050,1
|
|
20241119,123200,1508486215,2045,2045,2045,2045,0
|
|
20241119,123100,1508486215,2045,2045,2045,2045,0
|
|
20241119,123000,1508486215,2045,2045,2045,2045,0
|
|
20241119,122900,1508486215,2045,2045,2045,2045,900
|
|
20241119,122800,1506645715,2045,2045,2045,2045,0
|
|
20241119,122700,1506645715,2045,2045,2045,2045,10
|
|
20241119,122600,1506625265,2050,2050,2050,2050,1
|
|
20241119,122500,1506623215,2045,2045,2050,2045,218
|
|
20241119,122400,1506177400,2045,2045,2045,2045,70
|
|
20241119,122300,1506034250,2050,2050,2050,2050,60
|
|
20241119,122200,1505911250,2050,2050,2050,2050,1
|
|
20241119,122100,1505909200,2050,2050,2050,2050,0
|
|
20241119,122000,1505909200,2050,2050,2050,2050,0
|
|
20241119,121900,1505909200,2050,2050,2050,2050,3
|
|
20241119,121800,1505903050,2045,2045,2045,2045,1745
|
|
20241119,121700,1502334525,2045,2045,2045,2045,0
|
|
20241119,121600,1502334525,2045,2045,2045,2045,0
|
|
20241119,121500,1502334525,2045,2045,2045,2045,0
|
|
20241119,121400,1502334525,2045,2045,2045,2045,0
|
|
20241119,121300,1502334525,2045,2050,2050,2045,1518
|
|
20241119,121200,1499230105,2050,2050,2050,2045,105
|
|
20241119,121100,1499015105,2050,2050,2050,2050,127
|
|
20241119,121000,1498754755,2055,2055,2055,2055,2
|
|
20241119,120900,1498750645,2050,2050,2050,2050,5
|
|
20241119,120800,1498740395,2045,2050,2050,2045,183
|
|
20241119,120700,1498365745,2050,2050,2050,2050,37
|
|
20241119,120600,1498289895,2050,2050,2050,2050,2875
|
|
20241119,120500,1492396145,2050,2050,2050,2050,24
|
|
20241119,120400,1492346945,2050,2050,2050,2050,50
|
|
20241119,120300,1492244445,2050,2050,2050,2050,0
|
|
20241119,120200,1492244445,2050,2050,2050,2050,1
|
|
20241119,120100,1492242395,2050,2055,2055,2050,150
|
|
20241119,120000,1491934875,2055,2055,2055,2055,1
|
|
20241119,115900,1491932820,2050,2050,2050,2050,0
|
|
20241119,115800,1491932820,2050,2050,2050,2050,1
|
|
20241119,115700,1491930770,2055,2055,2055,2055,16
|
|
20241119,115600,1491897890,2045,2045,2045,2045,21
|
|
20241119,115500,1491854945,2055,2050,2055,2050,51
|
|
20241119,115400,1491750390,2055,2055,2055,2055,0
|
|
20241119,115300,1491750390,2055,2055,2055,2055,0
|
|
20241119,115200,1491750390,2055,2055,2055,2045,633
|
|
20241119,115100,1490455885,2045,2045,2045,2045,376
|
|
20241119,115000,1489686965,2055,2045,2055,2045,890
|
|
20241119,114900,1487866905,2045,2045,2045,2045,116
|
|
20241119,114800,1487629685,2045,2055,2055,2045,5
|
|
20241119,114700,1487619450,2045,2045,2045,2045,1
|
|
20241119,114600,1487617405,2055,2055,2055,2055,150
|
|
20241119,114500,1487309155,2050,2045,2050,2045,936
|
|
20241119,114400,1485390605,2045,2045,2045,2045,1
|
|
20241119,114300,1485388560,2050,2050,2050,2050,165
|
|
20241119,114200,1485050310,2050,2050,2050,2050,81
|
|
20241119,114100,1484884260,2055,2055,2055,2055,0
|
|
20241119,114000,1484884260,2055,2055,2055,2055,9
|
|
20241119,113900,1484865765,2055,2050,2055,2050,7496
|
|
20241119,113800,1469496465,2050,2055,2055,2050,962
|
|
20241119,113700,1467524295,2050,2050,2050,2050,217
|
|
20241119,113600,1467079445,2055,2055,2055,2055,4
|
|
20241119,113500,1467071225,2055,2055,2055,2055,0
|
|
20241119,113400,1467071225,2055,2055,2055,2055,0
|
|
20241119,113300,1467071225,2055,2055,2055,2055,0
|
|
20241119,113200,1467071225,2055,2055,2055,2055,0
|
|
20241119,113100,1467071225,2055,2055,2055,2055,1
|
|
20241119,113000,1467069170,2050,2050,2050,2050,100
|
|
20241119,112900,1466864170,2055,2055,2055,2050,18
|
|
20241119,112800,1466827255,2050,2050,2055,2050,96
|
|
20241119,112700,1466630445,2055,2055,2055,2050,232
|
|
20241119,112600,1466154340,2050,2050,2050,2050,10
|
|
20241119,112500,1466133840,2055,2055,2055,2055,0
|
|
20241119,112400,1466133840,2055,2055,2055,2055,0
|
|
20241119,112300,1466133840,2055,2055,2055,2055,0
|
|
20241119,112200,1466133840,2055,2055,2055,2050,17
|
|
20241119,112100,1466098950,2050,2050,2050,2050,0
|
|
20241119,112000,1466098950,2050,2055,2055,2050,164
|
|
20241119,111900,1465762120,2050,2050,2050,2050,0
|
|
20241119,111800,1465762120,2050,2050,2050,2050,26
|
|
20241119,111700,1465708820,2060,2060,2060,2060,487
|
|
20241119,111600,1464705600,2055,2055,2055,2055,0
|
|
20241119,111500,1464705600,2055,2055,2055,2055,6
|
|
20241119,111400,1464693270,2060,2050,2060,2050,195
|
|
20241119,111300,1464293510,2055,2055,2055,2055,634
|
|
20241119,111200,1462990640,2055,2055,2055,2055,108
|
|
20241119,111100,1462768700,2055,2055,2055,2055,0
|
|
20241119,111000,1462768700,2055,2055,2055,2055,1
|
|
20241119,110900,1462766645,2055,2055,2055,2055,0
|
|
20241119,110800,1462766645,2055,2055,2055,2055,15
|
|
20241119,110700,1462735820,2055,2055,2055,2055,1
|
|
20241119,110600,1462733765,2060,2060,2060,2060,1
|
|
20241119,110500,1462731705,2055,2055,2055,2055,0
|
|
20241119,110400,1462731705,2055,2055,2055,2055,0
|
|
20241119,110300,1462731705,2055,2055,2055,2055,9
|
|
20241119,110200,1462713210,2060,2060,2060,2060,1
|
|
20241119,110100,1462711150,2050,2050,2050,2050,100
|
|
20241119,110000,1462506150,2055,2055,2055,2055,217
|
|
20241119,105900,1462060215,2060,2060,2060,2060,1
|
|
20241119,105800,1462058155,2055,2055,2055,2055,0
|
|
20241119,105700,1462058155,2055,2055,2055,2055,10
|
|
20241119,105600,1462037605,2055,2055,2055,2055,1334
|
|
20241119,105500,1459296235,2060,2060,2060,2060,0
|
|
20241119,105400,1459296235,2060,2060,2060,2060,0
|
|
20241119,105300,1459296235,2060,2060,2060,2060,0
|
|
20241119,105200,1459296235,2060,2060,2060,2060,0
|
|
20241119,105100,1459296235,2060,2060,2060,2060,0
|
|
20241119,105000,1459296235,2060,2060,2060,2060,3
|
|
20241119,104900,1459290055,2065,2065,2065,2065,0
|
|
20241119,104800,1459290055,2065,2065,2065,2065,0
|
|
20241119,104700,1459290055,2065,2065,2065,2065,4
|
|
20241119,104600,1459281795,2060,2060,2060,2060,0
|
|
20241119,104500,1459281795,2060,2060,2060,2060,0
|
|
20241119,104400,1459281795,2060,2060,2060,2060,0
|
|
20241119,104300,1459281795,2060,2055,2060,2055,68
|
|
20241119,104200,1459141720,2055,2055,2055,2055,69
|
|
20241119,104100,1458999925,2055,2055,2055,2055,681
|
|
20241119,104000,1457600470,2055,2060,2060,2055,6
|
|
20241119,103900,1457588120,2065,2065,2065,2065,0
|
|
20241119,103800,1457588120,2065,2060,2065,2060,81
|
|
20241119,103700,1457421250,2060,2060,2060,2060,2
|
|
20241119,103600,1457417130,2055,2060,2060,2055,2592
|
|
20241119,103500,1452089125,2060,2060,2060,2060,200
|
|
20241119,103400,1451677125,2060,2055,2060,2055,130
|
|
20241119,103300,1451409330,2060,2060,2060,2060,1
|
|
20241119,103200,1451407270,2060,2060,2060,2060,202
|
|
20241119,103100,1450991150,2060,2060,2060,2060,447
|
|
20241119,103000,1450070330,2060,2060,2060,2060,0
|
|
20241119,102900,1450070330,2060,2060,2060,2060,560
|
|
20241119,102800,1448916730,2055,2055,2055,2055,96
|
|
20241119,102700,1448719450,2055,2060,2060,2055,2347
|
|
20241119,102600,1443884755,2060,2065,2065,2060,5
|
|
20241119,102500,1443874445,2065,2065,2065,2065,1
|
|
20241119,102400,1443872380,2060,2060,2060,2060,452
|
|
20241119,102300,1442941260,2065,2065,2065,2065,0
|
|
20241119,102200,1442941260,2065,2070,2070,2065,692
|
|
20241119,102100,1441511850,2065,2065,2065,2065,0
|
|
20241119,102000,1441511850,2065,2065,2065,2065,1071
|
|
20241119,101900,1439300235,2070,2070,2070,2070,500
|
|
20241119,101800,1438265235,2070,2070,2070,2070,1388
|
|
20241119,101700,1435392075,2070,2070,2070,2070,2309
|
|
20241119,101600,1430612445,2075,2075,2075,2075,0
|
|
20241119,101500,1430612445,2075,2075,2075,2075,524
|
|
20241119,101400,1429525145,2075,2075,2075,2075,435
|
|
20241119,101300,1428622520,2075,2075,2075,2070,1001
|
|
20241119,101200,1426545450,2070,2075,2075,2070,1086
|
|
20241119,101100,1424292005,2075,2080,2080,2075,618
|
|
20241119,101000,1423009640,2080,2075,2080,2075,4705
|
|
20241119,100900,1413246670,2075,2070,2075,2070,369
|
|
20241119,100800,1412482525,2075,2075,2075,2065,615
|
|
20241119,100700,1411212220,2065,2060,2070,2060,4487
|
|
20241119,100600,1401932955,2065,2065,2065,2065,641
|
|
20241119,100500,1400609290,2065,2065,2065,2065,100
|
|
20241119,100400,1400402790,2065,2070,2070,2065,3
|
|
20241119,100300,1400396585,2065,2065,2065,2065,22
|
|
20241119,100200,1400351155,2070,2065,2070,2065,38
|
|
20241119,100100,1400272665,2065,2065,2065,2060,2733
|
|
20241119,100000,1394629025,2060,2055,2060,2055,1701
|
|
20241119,095900,1391132365,2060,2060,2065,2060,406
|
|
20241119,095800,1390296000,2055,2055,2055,2055,0
|
|
20241119,095700,1390296000,2055,2065,2065,2055,3128
|
|
20241119,095600,1383853555,2065,2065,2065,2065,151
|
|
20241119,095500,1383541740,2065,2065,2065,2065,300
|
|
20241119,095400,1382922240,2065,2065,2070,2065,43
|
|
20241119,095300,1382833425,2065,2065,2065,2065,797
|
|
20241119,095200,1381187620,2065,2065,2065,2065,563
|
|
20241119,095100,1380025025,2060,2065,2065,2060,1111
|
|
20241119,095000,1377732390,2070,2065,2070,2065,797
|
|
20241119,094900,1376086555,2060,2060,2065,2060,45
|
|
20241119,094800,1375993840,2065,2060,2065,2060,2678
|
|
20241119,094700,1370468990,2060,2060,2060,2055,2041
|
|
20241119,094600,1366267930,2060,2060,2060,2060,40
|
|
20241119,094500,1366185530,2060,2060,2060,2060,102
|
|
20241119,094400,1365975410,2060,2060,2060,2060,101
|
|
20241119,094300,1365767350,2060,2055,2065,2055,68
|
|
20241119,094200,1365627280,2060,2070,2070,2060,1170
|
|
20241119,094100,1363215725,2070,2055,2070,2055,6652
|
|
20241119,094000,1349476410,2060,2055,2060,2055,165
|
|
20241119,093900,1349137310,2055,2050,2055,2050,2943
|
|
20241119,093800,1343098845,2045,2050,2050,2045,303
|
|
20241119,093700,1342477710,2050,2045,2050,2045,1651
|
|
20241119,093600,1339093400,2050,2050,2050,2050,0
|
|
20241119,093500,1339093400,2050,2040,2050,2040,1223
|
|
20241119,093400,1336598350,2040,2050,2050,2040,2792
|
|
20241119,093300,1330889045,2045,2050,2050,2045,7993
|
|
20241119,093200,1314504895,2050,2050,2050,2050,4290
|
|
20241119,093100,1305710395,2045,2045,2050,2045,422
|
|
20241119,093000,1304847385,2045,2045,2045,2040,485
|
|
20241119,092900,1303855565,2045,2050,2050,2045,2426
|
|
20241119,092800,1298894305,2055,2045,2055,2035,9007
|
|
20241119,092700,1280536300,2045,2055,2055,2045,1503
|
|
20241119,092600,1277451895,2055,2050,2055,2045,2680
|
|
20241119,092500,1271967630,2055,2055,2055,2055,30
|
|
20241119,092400,1271905980,2060,2055,2060,2055,898
|
|
20241119,092300,1270060570,2045,2050,2050,2035,28410
|
|
20241119,092200,1212053595,2055,2055,2055,2055,3767
|
|
20241119,092100,1204312410,2060,2060,2065,2060,2103
|
|
20241119,092000,1199972125,2060,2050,2060,2050,15386
|
|
20241119,091900,1168361185,2050,2050,2050,2045,3501
|
|
20241119,091800,1161201090,2045,2040,2050,2035,22144
|
|
20241119,091700,1115961645,2050,2055,2065,2045,25083
|
|
20241119,091600,1064483865,2045,2140,2140,2045,74788
|
|
20241119,091500,909511530,2140,2100,2145,2100,46942
|
|
20241119,091400,809739095,2100,2085,2100,2085,2941
|
|
20241119,091300,803586140,2085,2100,2100,2080,4480
|
|
20241119,091200,794229835,2085,2110,2110,2085,7593
|
|
20241119,091100,778329600,2115,2105,2115,2100,3951
|
|
20241119,091000,769983420,2110,2100,2110,2080,22085
|
|
20241119,090900,723727005,2105,2100,2105,2095,5178
|
|
20241119,090800,712857090,2100,2110,2130,2100,42529
|
|
20241119,090700,622875225,2110,2110,2120,2085,25384
|
|
20241119,090600,569530280,2115,2095,2115,2075,38158
|
|
20241119,090500,489752945,2075,2085,2125,2070,68110
|
|
20241119,090400,346476280,2100,2070,2105,2055,16615
|
|
20241119,090300,311835285,2075,2100,2100,2035,28030
|
|
20241119,090200,253751415,2080,2085,2115,2065,29348
|
|
20241119,090100,192551310,2085,2145,2150,2070,51390
|
|
20241119,090000,83714660,2120,2030,2145,2030,40030
|