597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,195300,5682861910,4660,4660,4660,4660,0
|
|
20241114,195200,5682861910,4660,4660,4660,4660,0
|
|
20241114,195100,5682861910,4660,4660,4660,4660,0
|
|
20241114,195000,5682861910,4660,4660,4660,4660,0
|
|
20241114,194900,5682861910,4660,4660,4660,4660,0
|
|
20241114,194800,5682861910,4660,4660,4660,4660,0
|
|
20241114,194700,5682861910,4660,4660,4660,4660,0
|
|
20241114,194600,5682861910,4660,4660,4660,4660,0
|
|
20241114,194500,5682861910,4660,4660,4660,4660,0
|
|
20241114,194400,5682861910,4660,4660,4660,4660,0
|
|
20241114,194300,5682861910,4660,4660,4660,4660,0
|
|
20241114,194200,5682861910,4660,4660,4660,4660,0
|
|
20241114,194100,5682861910,4660,4660,4660,4660,0
|
|
20241114,194000,5682861910,4660,4660,4660,4660,0
|
|
20241114,193900,5682861910,4660,4660,4660,4660,0
|
|
20241114,193800,5682861910,4660,4660,4660,4660,0
|
|
20241114,193700,5682861910,4660,4660,4660,4660,0
|
|
20241114,193600,5682861910,4660,4660,4660,4660,0
|
|
20241114,193500,5682861910,4660,4660,4660,4660,0
|
|
20241114,193400,5682861910,4660,4660,4660,4660,0
|
|
20241114,193300,5682861910,4660,4660,4660,4660,0
|
|
20241114,193200,5682861910,4660,4660,4660,4660,0
|
|
20241114,193100,5682861910,4660,4660,4660,4660,0
|
|
20241114,193000,5682861910,4660,4660,4660,4660,0
|
|
20241114,192900,5682861910,4660,4660,4660,4660,0
|
|
20241114,192800,5682861910,4660,4660,4660,4660,0
|
|
20241114,192700,5682861910,4660,4660,4660,4660,0
|
|
20241114,192600,5682861910,4660,4660,4660,4660,0
|
|
20241114,192500,5682861910,4660,4660,4660,4660,0
|
|
20241114,192400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,192300,5682861910,4660,4660,4660,4660,0
|
|
20241114,192200,5682861910,4660,4660,4660,4660,0
|
|
20241114,192100,5682861910,4660,4660,4660,4660,0
|
|
20241114,192000,5682861910,4660,4660,4660,4660,0
|
|
20241114,191900,5682861910,4660,4660,4660,4660,0
|
|
20241114,191800,5682861910,4660,4660,4660,4660,0
|
|
20241114,191700,5682861910,4660,4660,4660,4660,0
|
|
20241114,191600,5682861910,4660,4660,4660,4660,0
|
|
20241114,191500,5682861910,4660,4660,4660,4660,0
|
|
20241114,191400,5682861910,4660,4660,4660,4660,0
|
|
20241114,191300,5682861910,4660,4660,4660,4660,0
|
|
20241114,191200,5682861910,4660,4660,4660,4660,0
|
|
20241114,191100,5682861910,4660,4660,4660,4660,0
|
|
20241114,191000,5682861910,4660,4660,4660,4660,0
|
|
20241114,190900,5682861910,4660,4660,4660,4660,0
|
|
20241114,190800,5682861910,4660,4660,4660,4660,0
|
|
20241114,190700,5682861910,4660,4660,4660,4660,0
|
|
20241114,190600,5682861910,4660,4660,4660,4660,0
|
|
20241114,190500,5682861910,4660,4660,4660,4660,0
|
|
20241114,190400,5682861910,4660,4660,4660,4660,0
|
|
20241114,190300,5682861910,4660,4660,4660,4660,0
|
|
20241114,190200,5682861910,4660,4660,4660,4660,0
|
|
20241114,190100,5682861910,4660,4660,4660,4660,0
|
|
20241114,190000,5682861910,4660,4660,4660,4660,0
|
|
20241114,185900,5682861910,4660,4660,4660,4660,0
|
|
20241114,185800,5682861910,4660,4660,4660,4660,0
|
|
20241114,185700,5682861910,4660,4660,4660,4660,0
|
|
20241114,185600,5682861910,4660,4660,4660,4660,0
|
|
20241114,185500,5682861910,4660,4660,4660,4660,0
|
|
20241114,185400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,185300,5682861910,4660,4660,4660,4660,0
|
|
20241114,185200,5682861910,4660,4660,4660,4660,0
|
|
20241114,185100,5682861910,4660,4660,4660,4660,0
|
|
20241114,185000,5682861910,4660,4660,4660,4660,0
|
|
20241114,184900,5682861910,4660,4660,4660,4660,0
|
|
20241114,184800,5682861910,4660,4660,4660,4660,0
|
|
20241114,184700,5682861910,4660,4660,4660,4660,0
|
|
20241114,184600,5682861910,4660,4660,4660,4660,0
|
|
20241114,184500,5682861910,4660,4660,4660,4660,0
|
|
20241114,184400,5682861910,4660,4660,4660,4660,0
|
|
20241114,184300,5682861910,4660,4660,4660,4660,0
|
|
20241114,184200,5682861910,4660,4660,4660,4660,0
|
|
20241114,184100,5682861910,4660,4660,4660,4660,0
|
|
20241114,184000,5682861910,4660,4660,4660,4660,0
|
|
20241114,183900,5682861910,4660,4660,4660,4660,0
|
|
20241114,183800,5682861910,4660,4660,4660,4660,0
|
|
20241114,183700,5682861910,4660,4660,4660,4660,0
|
|
20241114,183600,5682861910,4660,4660,4660,4660,0
|
|
20241114,183500,5682861910,4660,4660,4660,4660,0
|
|
20241114,183400,5682861910,4660,4660,4660,4660,0
|
|
20241114,183300,5682861910,4660,4660,4660,4660,0
|
|
20241114,183200,5682861910,4660,4660,4660,4660,0
|
|
20241114,183100,5682861910,4660,4660,4660,4660,0
|
|
20241114,183000,5682861910,4660,4660,4660,4660,0
|
|
20241114,182900,5682861910,4660,4660,4660,4660,0
|
|
20241114,182800,5682861910,4660,4660,4660,4660,0
|
|
20241114,182700,5682861910,4660,4660,4660,4660,0
|
|
20241114,182600,5682861910,4660,4660,4660,4660,0
|
|
20241114,182500,5682861910,4660,4660,4660,4660,0
|
|
20241114,182400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,182300,5682861910,4660,4660,4660,4660,0
|
|
20241114,182200,5682861910,4660,4660,4660,4660,0
|
|
20241114,182100,5682861910,4660,4660,4660,4660,0
|
|
20241114,182000,5682861910,4660,4660,4660,4660,0
|
|
20241114,181900,5682861910,4660,4660,4660,4660,0
|
|
20241114,181800,5682861910,4660,4660,4660,4660,0
|
|
20241114,181700,5682861910,4660,4660,4660,4660,0
|
|
20241114,181600,5682861910,4660,4660,4660,4660,0
|
|
20241114,181500,5682861910,4660,4660,4660,4660,0
|
|
20241114,181400,5682861910,4660,4660,4660,4660,0
|
|
20241114,181300,5682861910,4660,4660,4660,4660,0
|
|
20241114,181200,5682861910,4660,4660,4660,4660,0
|
|
20241114,181100,5682861910,4660,4660,4660,4660,0
|
|
20241114,181000,5682861910,4660,4660,4660,4660,0
|
|
20241114,180900,5682861910,4660,4660,4660,4660,0
|
|
20241114,180800,5682861910,4660,4660,4660,4660,0
|
|
20241114,180700,5682861910,4660,4660,4660,4660,0
|
|
20241114,180600,5682861910,4660,4660,4660,4660,0
|
|
20241114,180500,5682861910,4660,4660,4660,4660,0
|
|
20241114,180400,5682861910,4660,4660,4660,4660,0
|
|
20241114,180300,5682861910,4660,4660,4660,4660,0
|
|
20241114,180200,5682861910,4660,4660,4660,4660,0
|
|
20241114,180100,5682861910,4660,4660,4660,4660,0
|
|
20241114,180000,5682861910,4660,4660,4660,4660,0
|
|
20241114,175900,5682861910,4660,4660,4660,4660,0
|
|
20241114,175800,5682861910,4660,4660,4660,4660,0
|
|
20241114,175700,5682861910,4660,4660,4660,4660,0
|
|
20241114,175600,5682861910,4660,4660,4660,4660,0
|
|
20241114,175500,5682861910,4660,4660,4660,4660,0
|
|
20241114,175400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,175300,5682861910,4660,4660,4660,4660,0
|
|
20241114,175200,5682861910,4660,4660,4660,4660,0
|
|
20241114,175100,5682861910,4660,4660,4660,4660,0
|
|
20241114,175000,5682861910,4660,4660,4660,4660,0
|
|
20241114,174900,5682861910,4660,4660,4660,4660,0
|
|
20241114,174800,5682861910,4660,4660,4660,4660,0
|
|
20241114,174700,5682861910,4660,4660,4660,4660,0
|
|
20241114,174600,5682861910,4660,4660,4660,4660,0
|
|
20241114,174500,5682861910,4660,4660,4660,4660,0
|
|
20241114,174400,5682861910,4660,4660,4660,4660,0
|
|
20241114,174300,5682861910,4660,4660,4660,4660,0
|
|
20241114,174200,5682861910,4660,4660,4660,4660,0
|
|
20241114,174100,5682861910,4660,4660,4660,4660,0
|
|
20241114,174000,5682861910,4660,4660,4660,4660,0
|
|
20241114,173900,5682861910,4660,4660,4660,4660,0
|
|
20241114,173800,5682861910,4660,4660,4660,4660,0
|
|
20241114,173700,5682861910,4660,4660,4660,4660,0
|
|
20241114,173600,5682861910,4660,4660,4660,4660,0
|
|
20241114,173500,5682861910,4660,4660,4660,4660,0
|
|
20241114,173400,5682861910,4660,4660,4660,4660,0
|
|
20241114,173300,5682861910,4660,4660,4660,4660,0
|
|
20241114,173200,5682861910,4660,4660,4660,4660,0
|
|
20241114,173100,5682861910,4660,4660,4660,4660,0
|
|
20241114,173000,5682861910,4660,4660,4660,4660,0
|
|
20241114,172900,5682861910,4660,4660,4660,4660,0
|
|
20241114,172800,5682861910,4660,4660,4660,4660,0
|
|
20241114,172700,5682861910,4660,4660,4660,4660,0
|
|
20241114,172600,5682861910,4660,4660,4660,4660,0
|
|
20241114,172500,5682861910,4660,4660,4660,4660,0
|
|
20241114,172400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,172300,5682861910,4660,4660,4660,4660,0
|
|
20241114,172200,5682861910,4660,4660,4660,4660,0
|
|
20241114,172100,5682861910,4660,4660,4660,4660,0
|
|
20241114,172000,5682861910,4660,4660,4660,4660,0
|
|
20241114,171900,5682861910,4660,4660,4660,4660,0
|
|
20241114,171800,5682861910,4660,4660,4660,4660,0
|
|
20241114,171700,5682861910,4660,4660,4660,4660,0
|
|
20241114,171600,5682861910,4660,4660,4660,4660,0
|
|
20241114,171500,5682861910,4660,4660,4660,4660,0
|
|
20241114,171400,5682861910,4660,4660,4660,4660,0
|
|
20241114,171300,5682861910,4660,4660,4660,4660,0
|
|
20241114,171200,5682861910,4660,4660,4660,4660,0
|
|
20241114,171100,5682861910,4660,4660,4660,4660,0
|
|
20241114,171000,5682861910,4660,4660,4660,4660,0
|
|
20241114,170900,5682861910,4660,4660,4660,4660,0
|
|
20241114,170800,5682861910,4660,4660,4660,4660,0
|
|
20241114,170700,5682861910,4660,4660,4660,4660,0
|
|
20241114,170600,5682861910,4660,4660,4660,4660,0
|
|
20241114,170500,5682861910,4660,4660,4660,4660,0
|
|
20241114,170400,5682861910,4660,4660,4660,4660,0
|
|
20241114,170300,5682861910,4660,4660,4660,4660,0
|
|
20241114,170200,5682861910,4660,4660,4660,4660,0
|
|
20241114,170100,5682861910,4660,4660,4660,4660,0
|
|
20241114,170000,5682861910,4660,4660,4660,4660,0
|
|
20241114,165900,5682861910,4660,4660,4660,4660,0
|
|
20241114,165800,5682861910,4660,4660,4660,4660,0
|
|
20241114,165700,5682861910,4660,4660,4660,4660,0
|
|
20241114,165600,5682861910,4660,4660,4660,4660,0
|
|
20241114,165500,5682861910,4660,4660,4660,4660,0
|
|
20241114,165400,5682861910,4660,4660,4660,4660,18243
|
|
20241114,165300,5682861910,4660,4660,4660,4660,0
|
|
20241114,165200,5682861910,4660,4660,4660,4660,0
|
|
20241114,165100,5682861910,4660,4660,4660,4660,0
|
|
20241114,165000,5682861910,4660,4660,4660,4660,0
|
|
20241114,164900,5682861910,4660,4660,4660,4660,0
|
|
20241114,164800,5682861910,4660,4660,4660,4660,0
|
|
20241114,164700,5682861910,4660,4660,4660,4660,0
|
|
20241114,164600,5682861910,4660,4660,4660,4660,0
|
|
20241114,164500,5682861910,4660,4660,4660,4660,0
|
|
20241114,164400,5682861910,4660,4660,4660,4660,0
|
|
20241114,164300,5682861910,4660,4660,4660,4660,0
|
|
20241114,164200,5682861910,4660,4660,4660,4660,0
|
|
20241114,164100,5682861910,4660,4660,4660,4660,0
|
|
20241114,164000,5682861910,4660,4660,4660,4660,0
|
|
20241114,163900,5682861910,4660,4660,4660,4660,0
|
|
20241114,163800,5682861910,4660,4660,4660,4660,0
|
|
20241114,163700,5682861910,4660,4660,4660,4660,0
|
|
20241114,163600,5682861910,4660,4660,4660,4660,0
|
|
20241114,163500,5682861910,4660,4660,4660,4660,0
|
|
20241114,163400,5682861910,4660,4660,4660,4660,0
|
|
20241114,163300,5682861910,4660,4660,4660,4660,0
|
|
20241114,163200,5682861910,4660,4660,4660,4660,0
|
|
20241114,163100,5682861910,4660,4660,4660,4660,0
|
|
20241114,163000,5682861910,4660,4660,4660,4660,18243
|
|
20241114,162900,5597849530,4675,4675,4675,4675,0
|
|
20241114,162800,5597849530,4675,4675,4675,4675,0
|
|
20241114,162700,5597849530,4675,4675,4675,4675,0
|
|
20241114,162600,5597849530,4675,4675,4675,4675,0
|
|
20241114,162500,5597849530,4675,4675,4675,4675,0
|
|
20241114,162400,5597849530,4675,4675,4675,4675,0
|
|
20241114,162300,5597849530,4675,4675,4675,4675,0
|
|
20241114,162200,5597849530,4675,4675,4675,4675,0
|
|
20241114,162100,5597849530,4675,4675,4675,4675,0
|
|
20241114,162000,5597849530,4675,4675,4675,4675,0
|
|
20241114,161900,5597849530,4675,4605,4695,4555,52675
|
|
20241114,161800,5354247400,4605,4535,4610,4525,6117
|
|
20241114,161700,5326421380,4535,4540,4545,4520,4720
|
|
20241114,161600,5305065915,4545,4545,4545,4525,91
|
|
20241114,161500,5304653755,4525,4545,4545,4525,1007
|
|
20241114,161400,5300096845,4545,4550,4550,4525,18
|
|
20241114,161300,5300015040,4545,4530,4550,4520,525
|
|
20241114,161200,5297639615,4550,4540,4550,4525,3812
|
|
20241114,161100,5280375155,4550,4545,4550,4545,3
|
|
20241114,161000,5280361515,4550,4545,4550,4545,52
|
|
20241114,160900,5280124925,4550,4550,4550,4545,5
|
|
20241114,160800,5280102185,4525,4535,4550,4525,3409
|
|
20241114,160700,5264661555,4550,4550,4550,4550,0
|
|
20241114,160600,5264661555,4550,4540,4550,4540,1514
|
|
20241114,160500,5257787855,4545,4545,4545,4545,560
|
|
20241114,160400,5255242655,4550,4550,4550,4550,0
|
|
20241114,160300,5255242655,4550,4545,4550,4545,546
|
|
20241114,160200,5252761065,4550,4530,4550,4530,2168
|
|
20241114,160100,5242922500,4545,4550,4550,4545,87
|
|
20241114,160000,5242526655,4555,4550,4555,4530,143
|
|
20241114,155900,5241878720,4555,4555,4555,4530,3738
|
|
20241114,155800,5224941990,4535,4530,4560,4530,656
|
|
20241114,155700,5221965505,4545,4555,4555,4530,3853
|
|
20241114,155600,5204480390,4550,4555,4555,4550,563
|
|
20241114,155500,5201918685,4560,4560,4560,4560,0
|
|
20241114,155400,5201918685,4560,4550,4560,4550,4350
|
|
20241114,155300,5182124615,4545,4550,4550,4545,59
|
|
20241114,155200,5181856175,4560,4560,4560,4560,0
|
|
20241114,155100,5181856175,4560,4555,4560,4555,201
|
|
20241114,155000,5180940510,4560,4560,4560,4560,132
|
|
20241114,154900,5180338590,4565,4565,4565,4565,0
|
|
20241114,154800,5180338590,4565,4570,4580,4565,7
|
|
20241114,154700,5180306555,4580,4550,4580,4545,715
|
|
20241114,154600,5177053140,4565,4565,4565,4565,21
|
|
20241114,154500,5176957275,4590,4590,4590,4590,0
|
|
20241114,154400,5176957275,4590,4590,4590,4590,1
|
|
20241114,154300,5176952685,4595,4565,4595,4565,81
|
|
20241114,154200,5176582880,4545,4550,4570,4545,276
|
|
20241114,154100,5175328160,4570,4545,4570,4545,149
|
|
20241114,154000,5174649690,4570,4575,4575,4540,80
|
|
20241114,153900,5174286425,4575,4570,4575,4540,2482
|
|
20241114,153800,5162981960,4580,4580,4580,4580,1
|
|
20241114,153700,5162977380,4570,4575,4575,4570,186
|
|
20241114,153600,5162127355,4585,4585,4605,4585,642
|
|
20241114,153500,5159183755,4600,4600,4600,4600,215
|
|
20241114,153400,5158194755,4605,4605,4610,4585,16694
|
|
20241114,153300,5081490890,4610,4610,4610,4600,855
|
|
20241114,153200,5077557290,4610,4595,4610,4590,2611
|
|
20241114,153100,5065558680,4595,4590,4595,4590,3953
|
|
20241114,153000,5047411900,4590,4580,4590,4570,2408
|
|
20241114,152900,5036402580,4570,4570,4580,4570,1101
|
|
20241114,152800,5031370985,4570,4555,4570,4555,2656
|
|
20241114,152700,5019255010,4540,4560,4560,4540,187
|
|
20241114,152600,5018405920,4540,4565,4565,4540,50
|
|
20241114,152500,5018178790,4565,4555,4570,4555,205
|
|
20241114,152400,5017243265,4555,4550,4555,4550,232
|
|
20241114,152300,5016187645,4550,4545,4550,4545,81
|
|
20241114,152200,5015819495,4540,4540,4540,4540,12
|
|
20241114,152100,5015765015,4550,4550,4555,4535,1031
|
|
20241114,152000,5011079055,4535,4535,4535,4535,45
|
|
20241114,151900,5010874980,4560,4555,4560,4555,332
|
|
20241114,151800,5009362710,4560,4560,4560,4555,52
|
|
20241114,151700,5009125595,4570,4575,4575,4525,2063
|
|
20241114,151600,4999760960,4565,4565,4565,4560,442
|
|
20241114,151500,4997743625,4565,4560,4565,4560,947
|
|
20241114,151400,4993425295,4560,4560,4565,4560,808
|
|
20241114,151300,4989739450,4565,4550,4565,4550,602
|
|
20241114,151200,4986995630,4550,4540,4550,4530,1044
|
|
20241114,151100,4982256945,4535,4525,4535,4525,1112
|
|
20241114,151000,4977225135,4525,4545,4550,4525,2892
|
|
20241114,150900,4964090525,4540,4535,4540,4530,3760
|
|
20241114,150800,4947027320,4535,4530,4535,4530,1924
|
|
20241114,150700,4938311590,4535,4550,4550,4535,7132
|
|
20241114,150600,4905926535,4565,4550,4565,4550,4
|
|
20241114,150500,4905908290,4565,4555,4570,4545,630
|
|
20241114,150400,4903039790,4555,4570,4570,4555,2
|
|
20241114,150300,4903030665,4575,4565,4575,4555,33
|
|
20241114,150200,4902880280,4580,4565,4580,4555,1187
|
|
20241114,150100,4897462595,4575,4575,4575,4575,102
|
|
20241114,150000,4896995945,4585,4565,4595,4565,2005
|
|
20241114,145900,4887810915,4565,4550,4565,4550,659
|
|
20241114,145800,4884811270,4560,4560,4560,4560,2
|
|
20241114,145700,4884802150,4565,4550,4565,4550,1811
|
|
20241114,145600,4876546485,4555,4555,4555,4555,93
|
|
20241114,145500,4876122870,4550,4550,4550,4550,79
|
|
20241114,145400,4875763420,4555,4555,4560,4550,505
|
|
20241114,145300,4873465535,4560,4555,4560,4555,489
|
|
20241114,145200,4871238130,4555,4560,4565,4555,331
|
|
20241114,145100,4869729665,4560,4550,4560,4550,384
|
|
20241114,145000,4867980885,4555,4550,4555,4550,526
|
|
20241114,144900,4865587570,4550,4550,4555,4550,159
|
|
20241114,144800,4864864115,4550,4555,4555,4550,36
|
|
20241114,144700,4864700140,4555,4555,4555,4550,3245
|
|
20241114,144600,4849925855,4555,4550,4555,4550,381
|
|
20241114,144500,4848190800,4555,4555,4555,4555,206
|
|
20241114,144400,4847252470,4545,4540,4545,4540,257
|
|
20241114,144300,4846084800,4545,4540,4545,4540,500
|
|
20241114,144200,4843814780,4545,4540,4545,4540,113
|
|
20241114,144100,4843301595,4545,4540,4545,4540,163
|
|
20241114,144000,4842561155,4545,4535,4545,4535,291
|
|
20241114,143900,4841241460,4530,4525,4535,4525,474
|
|
20241114,143800,4839094735,4530,4515,4540,4515,970
|
|
20241114,143700,4834708635,4515,4520,4520,4500,11775
|
|
20241114,143600,4781620525,4540,4520,4540,4520,80
|
|
20241114,143500,4781258905,4545,4545,4545,4520,1258
|
|
20241114,143400,4775572645,4555,4545,4570,4525,7085
|
|
20241114,143300,4743468510,4575,4550,4580,4550,202
|
|
20241114,143200,4742544855,4580,4520,4580,4520,5782
|
|
20241114,143100,4716402185,4540,4545,4545,4520,8436
|
|
20241114,143000,4678154575,4580,4545,4585,4545,2703
|
|
20241114,142900,4665856225,4550,4565,4570,4545,12926
|
|
20241114,142800,4607023815,4565,4590,4590,4565,2023
|
|
20241114,142700,4597785505,4585,4575,4585,4575,201
|
|
20241114,142600,4596863930,4590,4590,4590,4590,2
|
|
20241114,142500,4596854750,4595,4585,4595,4585,167
|
|
20241114,142400,4596088215,4580,4580,4580,4580,70
|
|
20241114,142300,4595767615,4575,4575,4575,4575,132
|
|
20241114,142200,4595163715,4580,4580,4580,4575,100
|
|
20241114,142100,4594706110,4580,4580,4580,4580,6
|
|
20241114,142000,4594678630,4595,4580,4595,4575,12093
|
|
20241114,141900,4539350030,4595,4585,4595,4580,2195
|
|
20241114,141800,4529293945,4585,4590,4590,4585,1266
|
|
20241114,141700,4523483800,4595,4595,4595,4595,2823
|
|
20241114,141600,4510512115,4595,4605,4615,4595,3380
|
|
20241114,141500,4494959070,4615,4620,4620,4610,2744
|
|
20241114,141400,4482303505,4625,4625,4625,4625,27
|
|
20241114,141300,4482178630,4635,4630,4635,4630,103
|
|
20241114,141200,4481701725,4620,4620,4630,4620,300
|
|
20241114,141100,4480315190,4615,4650,4650,4615,1514
|
|
20241114,141000,4473310430,4640,4645,4650,4630,7114
|
|
20241114,140900,4440332080,4640,4645,4645,4635,90
|
|
20241114,140800,4439914500,4645,4635,4645,4635,32
|
|
20241114,140700,4439766140,4640,4640,4640,4635,121
|
|
20241114,140600,4439205280,4640,4640,4640,4635,83
|
|
20241114,140500,4438820555,4640,4640,4640,4635,205
|
|
20241114,140400,4437870125,4640,4645,4645,4635,491
|
|
20241114,140300,4435592230,4650,4660,4660,4650,209
|
|
20241114,140200,4434620340,4665,4665,4670,4665,127
|
|
20241114,140100,4434027825,4665,4655,4665,4655,500
|
|
20241114,140000,4431697745,4655,4650,4655,4645,4316
|
|
20241114,135900,4411626730,4650,4650,4650,4635,284
|
|
20241114,135800,4410307975,4650,4640,4650,4635,1864
|
|
20241114,135700,4401656265,4635,4630,4635,4630,417
|
|
20241114,135600,4399723760,4630,4625,4630,4625,474
|
|
20241114,135500,4397531400,4625,4625,4630,4625,155
|
|
20241114,135400,4396814520,4625,4630,4630,4625,26
|
|
20241114,135300,4396694160,4615,4635,4635,4615,954
|
|
20241114,135200,4392287085,4630,4620,4630,4620,1344
|
|
20241114,135100,4386068235,4620,4615,4625,4615,106
|
|
20241114,135000,4385579005,4625,4630,4630,4615,40
|
|
20241114,134900,4385394365,4630,4640,4640,4630,3
|
|
20241114,134800,4385380460,4640,4635,4640,4630,260
|
|
20241114,134700,4384175630,4635,4620,4635,4620,54
|
|
20241114,134600,4383925450,4615,4620,4620,4615,90
|
|
20241114,134500,4383510045,4615,4600,4615,4600,1273
|
|
20241114,134400,4377641150,4610,4600,4610,4600,6
|
|
20241114,134300,4377613540,4610,4575,4610,4575,2559
|
|
20241114,134200,4365867220,4570,4565,4575,4565,1246
|
|
20241114,134100,4360169340,4565,4565,4565,4565,80
|
|
20241114,134000,4359804140,4580,4580,4580,4580,0
|
|
20241114,133900,4359804140,4580,4580,4580,4580,0
|
|
20241114,133800,4359804140,4580,4560,4580,4560,878
|
|
20241114,133700,4355798980,4580,4560,4580,4560,326
|
|
20241114,133600,4354309140,4570,4570,4570,4570,188
|
|
20241114,133500,4353449980,4575,4575,4575,4575,3
|
|
20241114,133400,4353436255,4580,4580,4580,4580,1
|
|
20241114,133300,4353431675,4575,4570,4575,4560,2513
|
|
20241114,133200,4341947645,4570,4575,4575,4560,1229
|
|
20241114,133100,4336338240,4575,4535,4575,4535,3764
|
|
20241114,133000,4319209050,4535,4535,4535,4530,211
|
|
20241114,132900,4318252560,4535,4530,4535,4530,80
|
|
20241114,132800,4317890155,4535,4535,4535,4530,1058
|
|
20241114,132700,4313094335,4540,4540,4540,4535,226
|
|
20241114,132600,4312068925,4540,4540,4540,4540,101
|
|
20241114,132500,4311610385,4535,4545,4545,4535,1791
|
|
20241114,132400,4303479590,4545,4545,4550,4545,176
|
|
20241114,132300,4302679565,4550,4550,4550,4545,3225
|
|
20241114,132200,4288014680,4550,4555,4555,4550,134
|
|
20241114,132100,4287404965,4555,4550,4555,4550,151
|
|
20241114,132000,4286717910,4555,4545,4555,4545,35
|
|
20241114,131900,4286558805,4545,4545,4545,4540,800
|
|
20241114,131800,4282923200,4545,4545,4545,4540,494
|
|
20241114,131700,4280678365,4545,4545,4550,4545,192
|
|
20241114,131600,4279805715,4545,4540,4545,4540,212
|
|
20241114,131500,4278842960,4545,4545,4545,4545,2
|
|
20241114,131400,4278833870,4550,4545,4550,4545,31
|
|
20241114,131300,4278692970,4560,4550,4560,4550,236
|
|
20241114,131200,4277619160,4560,4525,4560,4525,4758
|
|
20241114,131100,4256024660,4520,4525,4525,4505,176
|
|
20241114,131000,4255230775,4505,4500,4525,4500,13
|
|
20241114,130900,4255172165,4500,4515,4525,4500,6103
|
|
20241114,130800,4227649055,4525,4525,4530,4525,51
|
|
20241114,130700,4227418275,4530,4530,4530,4525,184
|
|
20241114,130600,4226584760,4530,4530,4530,4515,299
|
|
20241114,130500,4225234745,4520,4520,4520,4520,1
|
|
20241114,130400,4225230225,4550,4525,4550,4500,14569
|
|
20241114,130300,4159563635,4550,4515,4555,4515,378
|
|
20241114,130200,4157856595,4515,4565,4565,4515,9734
|
|
20241114,130100,4113889750,4530,4545,4545,4530,7500
|
|
20241114,130000,4079901970,4565,4535,4565,4535,3545
|
|
20241114,125900,4063822645,4535,4545,4555,4525,8305
|
|
20241114,125800,4026150505,4545,4545,4545,4545,430
|
|
20241114,125700,4024196155,4545,4545,4545,4545,553
|
|
20241114,125600,4021682770,4540,4545,4545,4540,180
|
|
20241114,125500,4020865470,4545,4530,4545,4530,1584
|
|
20241114,125400,4013689935,4530,4545,4545,4530,4555
|
|
20241114,125300,3993024975,4545,4585,4585,4540,12899
|
|
20241114,125200,3934366165,4570,4570,4570,4570,35
|
|
20241114,125100,3934206215,4570,4570,4570,4570,165
|
|
20241114,125000,3933452165,4590,4565,4590,4565,2
|
|
20241114,124900,3933443010,4565,4550,4595,4550,3865
|
|
20241114,124800,3915823370,4545,4550,4550,4545,594
|
|
20241114,124700,3913123635,4545,4535,4545,4535,529
|
|
20241114,124600,3910722650,4535,4530,4535,4530,789
|
|
20241114,124500,3907146560,4535,4530,4535,4520,937
|
|
20241114,124400,3902905535,4530,4530,4530,4530,45
|
|
20241114,124300,3902701685,4530,4520,4530,4520,21
|
|
20241114,124200,3902606605,4525,4500,4525,4500,11787
|
|
20241114,124100,3849484095,4500,4515,4520,4495,27739
|
|
20241114,124000,3724578135,4545,4525,4555,4500,39292
|
|
20241114,123900,3547342535,4535,4550,4550,4525,24137
|
|
20241114,123800,3437937520,4550,4550,4560,4550,1201
|
|
20241114,123700,3432472960,4560,4560,4560,4555,262
|
|
20241114,123600,3431279520,4560,4560,4560,4560,1027
|
|
20241114,123500,3426596400,4560,4595,4600,4550,11171
|
|
20241114,123400,3375639025,4575,4575,4595,4565,5003
|
|
20241114,123300,3352778035,4595,4585,4595,4585,909
|
|
20241114,123200,3348606920,4585,4580,4585,4580,1531
|
|
20241114,123100,3341593435,4580,4560,4580,4555,41
|
|
20241114,123000,3341406595,4560,4560,4560,4560,50
|
|
20241114,122900,3341178595,4560,4560,4560,4560,13
|
|
20241114,122800,3341119315,4555,4555,4555,4550,3374
|
|
20241114,122700,3325761440,4555,4560,4560,4555,809
|
|
20241114,122600,3322072595,4560,4585,4590,4560,5569
|
|
20241114,122500,3296660300,4575,4555,4575,4550,3131
|
|
20241114,122400,3282396980,4570,4560,4570,4550,4677
|
|
20241114,122300,3261104135,4550,4575,4575,4525,19053
|
|
20241114,122200,3174576010,4570,4595,4595,4570,14001
|
|
20241114,122100,3110524915,4595,4605,4625,4590,3060
|
|
20241114,122000,3096387315,4590,4605,4605,4590,14000
|
|
20241114,121900,3032115860,4620,4590,4620,4590,4709
|
|
20241114,121800,3010467440,4590,4615,4625,4590,5138
|
|
20241114,121700,2986861435,4615,4615,4615,4610,169
|
|
20241114,121600,2986082160,4615,4615,4640,4610,796
|
|
20241114,121500,2982408740,4640,4605,4645,4605,1509
|
|
20241114,121400,2975429895,4590,4605,4615,4590,57
|
|
20241114,121300,2975166955,4585,4605,4615,4575,4975
|
|
20241114,121200,2952341450,4575,4585,4585,4575,4215
|
|
20241114,121100,2933042140,4585,4585,4615,4585,2451
|
|
20241114,121000,2921804275,4615,4600,4615,4590,2004
|
|
20241114,120900,2912604545,4615,4620,4620,4615,262
|
|
20241114,120800,2911395165,4620,4605,4620,4590,1046
|
|
20241114,120700,2906589540,4620,4620,4625,4595,9206
|
|
20241114,120600,2864265575,4605,4605,4605,4605,5
|
|
20241114,120500,2864242550,4600,4615,4625,4595,2585
|
|
20241114,120400,2852353075,4635,4635,4635,4600,10224
|
|
20241114,120300,2805272085,4635,4630,4635,4630,506
|
|
20241114,120200,2802929275,4640,4640,4640,4640,500
|
|
20241114,120100,2800609275,4640,4640,4640,4635,18
|
|
20241114,120000,2800525760,4645,4625,4645,4625,920
|
|
20241114,115900,2796268755,4630,4630,4635,4630,2843
|
|
20241114,115800,2783105655,4650,4635,4650,4635,1676
|
|
20241114,115700,2775314170,4640,4645,4645,4640,51
|
|
20241114,115600,2775077525,4610,4630,4650,4610,5484
|
|
20241114,115500,2749757300,4620,4625,4650,4620,1403
|
|
20241114,115400,2743271555,4615,4625,4625,4615,7129
|
|
20241114,115300,2710351215,4650,4630,4650,4625,136
|
|
20241114,115200,2709721235,4620,4620,4620,4620,0
|
|
20241114,115100,2709721235,4620,4630,4630,4615,9848
|
|
20241114,115000,2664215035,4630,4630,4630,4630,1
|
|
20241114,114900,2664210405,4635,4645,4645,4630,6006
|
|
20241114,114800,2636365140,4645,4645,4645,4645,722
|
|
20241114,114700,2633011450,4665,4665,4665,4665,0
|
|
20241114,114600,2633011450,4665,4665,4665,4665,0
|
|
20241114,114500,2633011450,4665,4640,4665,4640,2612
|
|
20241114,114400,2620891720,4640,4640,4640,4635,3017
|
|
20241114,114300,2606892925,4640,4650,4650,4640,4000
|
|
20241114,114200,2588323350,4650,4650,4650,4650,445
|
|
20241114,114100,2586254100,4650,4660,4660,4650,449
|
|
20241114,114000,2584164830,4660,4660,4660,4660,221
|
|
20241114,113900,2583134970,4655,4660,4660,4655,579
|
|
20241114,113800,2580437830,4680,4680,4680,4680,504
|
|
20241114,113700,2578079110,4685,4685,4685,4685,0
|
|
20241114,113600,2578079110,4685,4660,4685,4660,1552
|
|
20241114,113500,2570846740,4685,4670,4685,4660,4831
|
|
20241114,113400,2548329320,4685,4670,4685,4670,1261
|
|
20241114,113300,2542440435,4695,4695,4695,4695,1
|
|
20241114,113200,2542435740,4700,4700,4700,4700,2
|
|
20241114,113100,2542426340,4705,4675,4705,4675,2621
|
|
20241114,113000,2530173105,4675,4675,4675,4675,1070
|
|
20241114,112900,2525170855,4675,4690,4710,4665,6884
|
|
20241114,112800,2492965575,4715,4700,4715,4690,61
|
|
20241114,112700,2492678110,4720,4705,4720,4700,2910
|
|
20241114,112600,2478982960,4720,4760,4760,4705,3236
|
|
20241114,112500,2463714940,4760,4740,4760,4735,963
|
|
20241114,112400,2459142110,4760,4740,4760,4730,1935
|
|
20241114,112300,2449963185,4740,4735,4740,4730,553
|
|
20241114,112200,2447346970,4740,4745,4745,4730,341
|
|
20241114,112100,2445731725,4745,4745,4745,4745,2
|
|
20241114,112000,2445722235,4745,4725,4745,4725,3716
|
|
20241114,111900,2428149340,4725,4725,4725,4725,298
|
|
20241114,111800,2426741290,4725,4730,4730,4725,250
|
|
20241114,111700,2425559540,4705,4720,4730,4705,3458
|
|
20241114,111600,2409226810,4725,4695,4725,4695,3019
|
|
20241114,111500,2395015190,4700,4695,4700,4695,8
|
|
20241114,111400,2394977595,4695,4665,4695,4665,9258
|
|
20241114,111300,2351584570,4665,4655,4665,4655,2593
|
|
20241114,111200,2339514135,4645,4645,4645,4645,500
|
|
20241114,111100,2337191635,4655,4650,4655,4645,95
|
|
20241114,111000,2336750220,4650,4640,4655,4640,63
|
|
20241114,110900,2336457875,4640,4655,4655,4640,2664
|
|
20241114,110800,2324064235,4655,4650,4655,4650,2407
|
|
20241114,110700,2312865685,4650,4650,4650,4650,129
|
|
20241114,110600,2312265835,4645,4640,4645,4640,652
|
|
20241114,110500,2309240050,4640,4640,4650,4630,1358
|
|
20241114,110400,2302937225,4640,4655,4655,4640,1310
|
|
20241114,110300,2296849020,4655,4670,4670,4655,33
|
|
20241114,110200,2296695365,4670,4670,4670,4670,1
|
|
20241114,110100,2296690695,4670,4670,4670,4650,81
|
|
20241114,110000,2296313725,4675,4670,4675,4650,514
|
|
20241114,105900,2293918970,4670,4665,4670,4665,1003
|
|
20241114,105800,2289235015,4675,4675,4675,4675,1
|
|
20241114,105700,2289230340,4680,4650,4680,4650,2504
|
|
20241114,105600,2277544900,4650,4660,4670,4650,574
|
|
20241114,105500,2274874780,4670,4670,4670,4670,102
|
|
20241114,105400,2274398440,4675,4660,4675,4660,7024
|
|
20241114,105300,2241601795,4660,4655,4670,4655,4771
|
|
20241114,105200,2219382350,4655,4660,4660,4655,586
|
|
20241114,105100,2216654510,4660,4660,4670,4655,4836
|
|
20241114,105000,2194110425,4660,4650,4660,4650,439
|
|
20241114,104900,2192068950,4645,4640,4655,4640,3750
|
|
20241114,104800,2174638290,4640,4635,4645,4635,4098
|
|
20241114,104700,2155624310,4635,4630,4635,4630,826
|
|
20241114,104600,2151797175,4630,4620,4630,4600,3014
|
|
20241114,104500,2137859090,4620,4580,4620,4580,11083
|
|
20241114,104400,2086936530,4580,4560,4580,4555,3725
|
|
20241114,104300,2069933930,4555,4530,4555,4530,4155
|
|
20241114,104200,2051091505,4530,4535,4535,4530,9353
|
|
20241114,104100,2008700230,4535,4540,4540,4530,2036
|
|
20241114,104000,1999467255,4540,4545,4545,4530,8691
|
|
20241114,103900,1960076040,4530,4570,4585,4530,18930
|
|
20241114,103800,1874104290,4570,4580,4580,4570,3039
|
|
20241114,103700,1860203420,4580,4565,4580,4565,2781
|
|
20241114,103600,1847488200,4555,4535,4570,4530,4414
|
|
20241114,103500,1827467810,4535,4560,4575,4535,14866
|
|
20241114,103400,1759824875,4580,4555,4580,4550,648
|
|
20241114,103300,1756870230,4585,4600,4600,4530,20711
|
|
20241114,103200,1662250145,4610,4585,4610,4585,164
|
|
20241114,103100,1661498030,4585,4610,4610,4585,6612
|
|
20241114,103000,1631154110,4590,4590,4610,4575,3756
|
|
20241114,102900,1613955860,4580,4590,4590,4570,12474
|
|
20241114,102800,1556891950,4590,4600,4600,4585,6809
|
|
20241114,102700,1525624485,4600,4580,4610,4580,7196
|
|
20241114,102600,1492506660,4580,4625,4625,4580,33148
|
|
20241114,102500,1339822440,4625,4640,4645,4620,22005
|
|
20241114,102400,1237865205,4660,4640,4660,4640,3764
|
|
20241114,102300,1220352910,4650,4660,4660,4645,16191
|
|
20241114,102200,1145054785,4680,4675,4680,4650,2998
|
|
20241114,102100,1131107900,4675,4670,4680,4650,21401
|
|
20241114,102000,1031293995,4685,4685,4685,4680,3250
|
|
20241114,101900,1016077740,4690,4690,4690,4690,2931
|
|
20241114,101800,1002331350,4690,4640,4690,4640,12163
|
|
20241114,101700,945680085,4640,4675,4690,4625,12767
|
|
20241114,101600,886375925,4665,4630,4665,4630,6749
|
|
20241114,101500,855042205,4640,4670,4675,4635,5715
|
|
20241114,101400,828430260,4640,4645,4650,4625,14614
|
|
20241114,101300,760646215,4645,4650,4705,4640,14404
|
|
20241114,101200,693506640,4650,4620,4650,4615,13708
|
|
20241114,101100,630086200,4625,4650,4650,4620,13954
|
|
20241114,101000,565466385,4650,4625,4650,4620,10402
|
|
20241114,100900,517148750,4630,4660,4670,4630,15081
|
|
20241114,100800,447071165,4660,4575,4660,4575,20829
|
|
20241114,100700,350862485,4580,4595,4615,4580,10322
|
|
20241114,100600,303539325,4605,4655,4655,4595,16942
|
|
20241114,100500,225196505,4655,4720,4720,4650,16133
|
|
20241114,100400,149737495,4720,4685,4720,4685,3656
|
|
20241114,100300,132554225,4700,4715,4715,4685,1069
|
|
20241114,100200,127524180,4685,4750,4750,4685,5516
|
|
20241114,100100,101598880,4690,4710,4760,4690,3230
|
|
20241114,100000,86378280,4720,4795,4850,4650,18125
|