607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,200300,2107698485,4835,4835,4835,4835,0
|
|
20241114,200200,2107698485,4835,4835,4835,4835,0
|
|
20241114,200100,2107698485,4835,4835,4835,4835,0
|
|
20241114,200000,2107698485,4835,4835,4835,4835,0
|
|
20241114,195900,2107698485,4835,4835,4835,4835,0
|
|
20241114,195800,2107698485,4835,4835,4835,4835,0
|
|
20241114,195700,2107698485,4835,4835,4835,4835,0
|
|
20241114,195600,2107698485,4835,4835,4835,4835,0
|
|
20241114,195500,2107698485,4835,4835,4835,4835,0
|
|
20241114,195400,2107698485,4835,4835,4835,4835,0
|
|
20241114,195300,2107698485,4835,4835,4835,4835,0
|
|
20241114,195200,2107698485,4835,4835,4835,4835,0
|
|
20241114,195100,2107698485,4835,4835,4835,4835,0
|
|
20241114,195000,2107698485,4835,4835,4835,4835,0
|
|
20241114,194900,2107698485,4835,4835,4835,4835,0
|
|
20241114,194800,2107698485,4835,4835,4835,4835,0
|
|
20241114,194700,2107698485,4835,4835,4835,4835,0
|
|
20241114,194600,2107698485,4835,4835,4835,4835,0
|
|
20241114,194500,2107698485,4835,4835,4835,4835,0
|
|
20241114,194400,2107698485,4835,4835,4835,4835,0
|
|
20241114,194300,2107698485,4835,4835,4835,4835,0
|
|
20241114,194200,2107698485,4835,4835,4835,4835,0
|
|
20241114,194100,2107698485,4835,4835,4835,4835,0
|
|
20241114,194000,2107698485,4835,4835,4835,4835,0
|
|
20241114,193900,2107698485,4835,4835,4835,4835,0
|
|
20241114,193800,2107698485,4835,4835,4835,4835,0
|
|
20241114,193700,2107698485,4835,4835,4835,4835,0
|
|
20241114,193600,2107698485,4835,4835,4835,4835,0
|
|
20241114,193500,2107698485,4835,4835,4835,4835,0
|
|
20241114,193400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,193300,2107698485,4835,4835,4835,4835,0
|
|
20241114,193200,2107698485,4835,4835,4835,4835,0
|
|
20241114,193100,2107698485,4835,4835,4835,4835,0
|
|
20241114,193000,2107698485,4835,4835,4835,4835,0
|
|
20241114,192900,2107698485,4835,4835,4835,4835,0
|
|
20241114,192800,2107698485,4835,4835,4835,4835,0
|
|
20241114,192700,2107698485,4835,4835,4835,4835,0
|
|
20241114,192600,2107698485,4835,4835,4835,4835,0
|
|
20241114,192500,2107698485,4835,4835,4835,4835,0
|
|
20241114,192400,2107698485,4835,4835,4835,4835,0
|
|
20241114,192300,2107698485,4835,4835,4835,4835,0
|
|
20241114,192200,2107698485,4835,4835,4835,4835,0
|
|
20241114,192100,2107698485,4835,4835,4835,4835,0
|
|
20241114,192000,2107698485,4835,4835,4835,4835,0
|
|
20241114,191900,2107698485,4835,4835,4835,4835,0
|
|
20241114,191800,2107698485,4835,4835,4835,4835,0
|
|
20241114,191700,2107698485,4835,4835,4835,4835,0
|
|
20241114,191600,2107698485,4835,4835,4835,4835,0
|
|
20241114,191500,2107698485,4835,4835,4835,4835,0
|
|
20241114,191400,2107698485,4835,4835,4835,4835,0
|
|
20241114,191300,2107698485,4835,4835,4835,4835,0
|
|
20241114,191200,2107698485,4835,4835,4835,4835,0
|
|
20241114,191100,2107698485,4835,4835,4835,4835,0
|
|
20241114,191000,2107698485,4835,4835,4835,4835,0
|
|
20241114,190900,2107698485,4835,4835,4835,4835,0
|
|
20241114,190800,2107698485,4835,4835,4835,4835,0
|
|
20241114,190700,2107698485,4835,4835,4835,4835,0
|
|
20241114,190600,2107698485,4835,4835,4835,4835,0
|
|
20241114,190500,2107698485,4835,4835,4835,4835,0
|
|
20241114,190400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,190300,2107698485,4835,4835,4835,4835,0
|
|
20241114,190200,2107698485,4835,4835,4835,4835,0
|
|
20241114,190100,2107698485,4835,4835,4835,4835,0
|
|
20241114,190000,2107698485,4835,4835,4835,4835,0
|
|
20241114,185900,2107698485,4835,4835,4835,4835,0
|
|
20241114,185800,2107698485,4835,4835,4835,4835,0
|
|
20241114,185700,2107698485,4835,4835,4835,4835,0
|
|
20241114,185600,2107698485,4835,4835,4835,4835,0
|
|
20241114,185500,2107698485,4835,4835,4835,4835,0
|
|
20241114,185400,2107698485,4835,4835,4835,4835,0
|
|
20241114,185300,2107698485,4835,4835,4835,4835,0
|
|
20241114,185200,2107698485,4835,4835,4835,4835,0
|
|
20241114,185100,2107698485,4835,4835,4835,4835,0
|
|
20241114,185000,2107698485,4835,4835,4835,4835,0
|
|
20241114,184900,2107698485,4835,4835,4835,4835,0
|
|
20241114,184800,2107698485,4835,4835,4835,4835,0
|
|
20241114,184700,2107698485,4835,4835,4835,4835,0
|
|
20241114,184600,2107698485,4835,4835,4835,4835,0
|
|
20241114,184500,2107698485,4835,4835,4835,4835,0
|
|
20241114,184400,2107698485,4835,4835,4835,4835,0
|
|
20241114,184300,2107698485,4835,4835,4835,4835,0
|
|
20241114,184200,2107698485,4835,4835,4835,4835,0
|
|
20241114,184100,2107698485,4835,4835,4835,4835,0
|
|
20241114,184000,2107698485,4835,4835,4835,4835,0
|
|
20241114,183900,2107698485,4835,4835,4835,4835,0
|
|
20241114,183800,2107698485,4835,4835,4835,4835,0
|
|
20241114,183700,2107698485,4835,4835,4835,4835,0
|
|
20241114,183600,2107698485,4835,4835,4835,4835,0
|
|
20241114,183500,2107698485,4835,4835,4835,4835,0
|
|
20241114,183400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,183300,2107698485,4835,4835,4835,4835,0
|
|
20241114,183200,2107698485,4835,4835,4835,4835,0
|
|
20241114,183100,2107698485,4835,4835,4835,4835,0
|
|
20241114,183000,2107698485,4835,4835,4835,4835,0
|
|
20241114,182900,2107698485,4835,4835,4835,4835,0
|
|
20241114,182800,2107698485,4835,4835,4835,4835,0
|
|
20241114,182700,2107698485,4835,4835,4835,4835,0
|
|
20241114,182600,2107698485,4835,4835,4835,4835,0
|
|
20241114,182500,2107698485,4835,4835,4835,4835,0
|
|
20241114,182400,2107698485,4835,4835,4835,4835,0
|
|
20241114,182300,2107698485,4835,4835,4835,4835,0
|
|
20241114,182200,2107698485,4835,4835,4835,4835,0
|
|
20241114,182100,2107698485,4835,4835,4835,4835,0
|
|
20241114,182000,2107698485,4835,4835,4835,4835,0
|
|
20241114,181900,2107698485,4835,4835,4835,4835,0
|
|
20241114,181800,2107698485,4835,4835,4835,4835,0
|
|
20241114,181700,2107698485,4835,4835,4835,4835,0
|
|
20241114,181600,2107698485,4835,4835,4835,4835,0
|
|
20241114,181500,2107698485,4835,4835,4835,4835,0
|
|
20241114,181400,2107698485,4835,4835,4835,4835,0
|
|
20241114,181300,2107698485,4835,4835,4835,4835,0
|
|
20241114,181200,2107698485,4835,4835,4835,4835,0
|
|
20241114,181100,2107698485,4835,4835,4835,4835,0
|
|
20241114,181000,2107698485,4835,4835,4835,4835,0
|
|
20241114,180900,2107698485,4835,4835,4835,4835,0
|
|
20241114,180800,2107698485,4835,4835,4835,4835,0
|
|
20241114,180700,2107698485,4835,4835,4835,4835,0
|
|
20241114,180600,2107698485,4835,4835,4835,4835,0
|
|
20241114,180500,2107698485,4835,4835,4835,4835,0
|
|
20241114,180400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,180300,2107698485,4835,4835,4835,4835,0
|
|
20241114,180200,2107698485,4835,4835,4835,4835,0
|
|
20241114,180100,2107698485,4835,4835,4835,4835,0
|
|
20241114,180000,2107698485,4835,4835,4835,4835,0
|
|
20241114,175900,2107698485,4835,4835,4835,4835,0
|
|
20241114,175800,2107698485,4835,4835,4835,4835,0
|
|
20241114,175700,2107698485,4835,4835,4835,4835,0
|
|
20241114,175600,2107698485,4835,4835,4835,4835,0
|
|
20241114,175500,2107698485,4835,4835,4835,4835,0
|
|
20241114,175400,2107698485,4835,4835,4835,4835,0
|
|
20241114,175300,2107698485,4835,4835,4835,4835,0
|
|
20241114,175200,2107698485,4835,4835,4835,4835,0
|
|
20241114,175100,2107698485,4835,4835,4835,4835,0
|
|
20241114,175000,2107698485,4835,4835,4835,4835,0
|
|
20241114,174900,2107698485,4835,4835,4835,4835,0
|
|
20241114,174800,2107698485,4835,4835,4835,4835,0
|
|
20241114,174700,2107698485,4835,4835,4835,4835,0
|
|
20241114,174600,2107698485,4835,4835,4835,4835,0
|
|
20241114,174500,2107698485,4835,4835,4835,4835,0
|
|
20241114,174400,2107698485,4835,4835,4835,4835,0
|
|
20241114,174300,2107698485,4835,4835,4835,4835,0
|
|
20241114,174200,2107698485,4835,4835,4835,4835,0
|
|
20241114,174100,2107698485,4835,4835,4835,4835,0
|
|
20241114,174000,2107698485,4835,4835,4835,4835,0
|
|
20241114,173900,2107698485,4835,4835,4835,4835,0
|
|
20241114,173800,2107698485,4835,4835,4835,4835,0
|
|
20241114,173700,2107698485,4835,4835,4835,4835,0
|
|
20241114,173600,2107698485,4835,4835,4835,4835,0
|
|
20241114,173500,2107698485,4835,4835,4835,4835,0
|
|
20241114,173400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,173300,2107698485,4835,4835,4835,4835,0
|
|
20241114,173200,2107698485,4835,4835,4835,4835,0
|
|
20241114,173100,2107698485,4835,4835,4835,4835,0
|
|
20241114,173000,2107698485,4835,4835,4835,4835,0
|
|
20241114,172900,2107698485,4835,4835,4835,4835,0
|
|
20241114,172800,2107698485,4835,4835,4835,4835,0
|
|
20241114,172700,2107698485,4835,4835,4835,4835,0
|
|
20241114,172600,2107698485,4835,4835,4835,4835,0
|
|
20241114,172500,2107698485,4835,4835,4835,4835,0
|
|
20241114,172400,2107698485,4835,4835,4835,4835,0
|
|
20241114,172300,2107698485,4835,4835,4835,4835,0
|
|
20241114,172200,2107698485,4835,4835,4835,4835,0
|
|
20241114,172100,2107698485,4835,4835,4835,4835,0
|
|
20241114,172000,2107698485,4835,4835,4835,4835,0
|
|
20241114,171900,2107698485,4835,4835,4835,4835,0
|
|
20241114,171800,2107698485,4835,4835,4835,4835,0
|
|
20241114,171700,2107698485,4835,4835,4835,4835,0
|
|
20241114,171600,2107698485,4835,4835,4835,4835,0
|
|
20241114,171500,2107698485,4835,4835,4835,4835,0
|
|
20241114,171400,2107698485,4835,4835,4835,4835,0
|
|
20241114,171300,2107698485,4835,4835,4835,4835,0
|
|
20241114,171200,2107698485,4835,4835,4835,4835,0
|
|
20241114,171100,2107698485,4835,4835,4835,4835,0
|
|
20241114,171000,2107698485,4835,4835,4835,4835,0
|
|
20241114,170900,2107698485,4835,4835,4835,4835,0
|
|
20241114,170800,2107698485,4835,4835,4835,4835,0
|
|
20241114,170700,2107698485,4835,4835,4835,4835,0
|
|
20241114,170600,2107698485,4835,4835,4835,4835,0
|
|
20241114,170500,2107698485,4835,4835,4835,4835,0
|
|
20241114,170400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,170300,2107698485,4835,4835,4835,4835,0
|
|
20241114,170200,2107698485,4835,4835,4835,4835,0
|
|
20241114,170100,2107698485,4835,4835,4835,4835,0
|
|
20241114,170000,2107698485,4835,4835,4835,4835,0
|
|
20241114,165900,2107698485,4835,4835,4835,4835,0
|
|
20241114,165800,2107698485,4835,4835,4835,4835,0
|
|
20241114,165700,2107698485,4835,4835,4835,4835,0
|
|
20241114,165600,2107698485,4835,4835,4835,4835,0
|
|
20241114,165500,2107698485,4835,4835,4835,4835,0
|
|
20241114,165400,2107698485,4835,4835,4835,4835,0
|
|
20241114,165300,2107698485,4835,4835,4835,4835,0
|
|
20241114,165200,2107698485,4835,4835,4835,4835,0
|
|
20241114,165100,2107698485,4835,4835,4835,4835,0
|
|
20241114,165000,2107698485,4835,4835,4835,4835,0
|
|
20241114,164900,2107698485,4835,4835,4835,4835,0
|
|
20241114,164800,2107698485,4835,4835,4835,4835,0
|
|
20241114,164700,2107698485,4835,4835,4835,4835,0
|
|
20241114,164600,2107698485,4835,4835,4835,4835,0
|
|
20241114,164500,2107698485,4835,4835,4835,4835,0
|
|
20241114,164400,2107698485,4835,4835,4835,4835,0
|
|
20241114,164300,2107698485,4835,4835,4835,4835,0
|
|
20241114,164200,2107698485,4835,4835,4835,4835,0
|
|
20241114,164100,2107698485,4835,4835,4835,4835,0
|
|
20241114,164000,2107698485,4835,4835,4835,4835,0
|
|
20241114,163900,2107698485,4835,4835,4835,4835,0
|
|
20241114,163800,2107698485,4835,4835,4835,4835,0
|
|
20241114,163700,2107698485,4835,4835,4835,4835,0
|
|
20241114,163600,2107698485,4835,4835,4835,4835,0
|
|
20241114,163500,2107698485,4835,4835,4835,4835,0
|
|
20241114,163400,2107698485,4835,4835,4835,4835,42159
|
|
20241114,163300,2107698485,4835,4835,4835,4835,0
|
|
20241114,163200,2107698485,4835,4835,4835,4835,0
|
|
20241114,163100,2107698485,4835,4835,4835,4835,0
|
|
20241114,163000,2107698485,4835,4835,4835,4835,42159
|
|
20241114,162900,1903859720,4790,4790,4790,4790,0
|
|
20241114,162800,1903859720,4790,4790,4790,4790,0
|
|
20241114,162700,1903859720,4790,4790,4790,4790,0
|
|
20241114,162600,1903859720,4790,4790,4790,4790,0
|
|
20241114,162500,1903859720,4790,4790,4790,4790,0
|
|
20241114,162400,1903859720,4790,4790,4790,4790,0
|
|
20241114,162300,1903859720,4790,4790,4790,4790,0
|
|
20241114,162200,1903859720,4790,4790,4790,4790,0
|
|
20241114,162100,1903859720,4790,4790,4790,4790,0
|
|
20241114,162000,1903859720,4790,4790,4790,4790,0
|
|
20241114,161900,1903859720,4790,4790,4790,4790,410
|
|
20241114,161800,1901895820,4785,4785,4785,4775,496
|
|
20241114,161700,1899523460,4785,4785,4785,4775,439
|
|
20241114,161600,1897422855,4785,4775,4785,4770,1301
|
|
20241114,161500,1891210240,4790,4790,4790,4775,817
|
|
20241114,161400,1887303795,4790,4790,4790,4790,35
|
|
20241114,161300,1887136145,4790,4775,4790,4775,1589
|
|
20241114,161200,1879546430,4780,4760,4780,4760,3880
|
|
20241114,161100,1861050720,4760,4780,4780,4755,1821
|
|
20241114,161000,1852378685,4770,4765,4770,4765,545
|
|
20241114,160900,1849779305,4760,4760,4760,4760,80
|
|
20241114,160800,1849398505,4785,4790,4790,4785,29
|
|
20241114,160700,1849259735,4790,4780,4795,4750,12551
|
|
20241114,160600,1789552290,4795,4790,4795,4780,432
|
|
20241114,160500,1787482720,4770,4775,4775,4770,300
|
|
20241114,160400,1786050840,4790,4790,4790,4790,0
|
|
20241114,160300,1786050840,4790,4790,4790,4790,10
|
|
20241114,160200,1786002940,4770,4785,4790,4770,238
|
|
20241114,160100,1784865605,4775,4775,4775,4775,381
|
|
20241114,160000,1783046330,4775,4775,4775,4775,0
|
|
20241114,155900,1783046330,4775,4775,4775,4775,0
|
|
20241114,155800,1783046330,4775,4780,4780,4775,827
|
|
20241114,155700,1779096770,4785,4785,4785,4785,238
|
|
20241114,155600,1777957940,4785,4780,4785,4780,755
|
|
20241114,155500,1774348415,4790,4790,4790,4790,265
|
|
20241114,155400,1773079065,4785,4785,4785,4785,237
|
|
20241114,155300,1771945020,4795,4795,4795,4795,0
|
|
20241114,155200,1771945020,4795,4795,4795,4795,28
|
|
20241114,155100,1771810760,4795,4795,4795,4790,249
|
|
20241114,155000,1770616810,4795,4795,4795,4795,348
|
|
20241114,154900,1768948150,4785,4785,4785,4785,0
|
|
20241114,154800,1768948150,4785,4785,4785,4785,21
|
|
20241114,154700,1768847665,4795,4785,4795,4785,61
|
|
20241114,154600,1768555495,4790,4790,4790,4785,1675
|
|
20241114,154500,1760537195,4790,4790,4790,4790,168
|
|
20241114,154400,1759732475,4790,4780,4790,4780,3455
|
|
20241114,154300,1743198395,4780,4780,4780,4780,1
|
|
20241114,154200,1743193615,4785,4785,4785,4785,0
|
|
20241114,154100,1743193615,4785,4785,4785,4785,107
|
|
20241114,154000,1742681620,4785,4770,4785,4770,484
|
|
20241114,153900,1740365830,4770,4770,4770,4770,31
|
|
20241114,153800,1740217960,4765,4765,4765,4765,1
|
|
20241114,153700,1740213195,4780,4780,4780,4780,125
|
|
20241114,153600,1739615695,4780,4780,4780,4780,35
|
|
20241114,153500,1739448395,4780,4780,4780,4780,1193
|
|
20241114,153400,1733745855,4780,4780,4780,4780,22
|
|
20241114,153300,1733640695,4780,4780,4780,4780,0
|
|
20241114,153200,1733640695,4780,4780,4780,4780,1
|
|
20241114,153100,1733635915,4780,4760,4780,4760,267
|
|
20241114,153000,1732359675,4755,4760,4760,4755,1400
|
|
20241114,152900,1725702320,4780,4780,4780,4780,0
|
|
20241114,152800,1725702320,4780,4780,4780,4780,289
|
|
20241114,152700,1724320900,4760,4760,4780,4760,2202
|
|
20241114,152600,1713832220,4780,4770,4780,4765,118
|
|
20241114,152500,1713268340,4760,4760,4765,4760,84
|
|
20241114,152400,1712868300,4785,4785,4785,4785,13
|
|
20241114,152300,1712806095,4785,4760,4785,4760,165
|
|
20241114,152200,1712018070,4785,4785,4785,4785,0
|
|
20241114,152100,1712018070,4785,4785,4785,4785,132
|
|
20241114,152000,1711386450,4755,4760,4760,4755,107
|
|
20241114,151900,1710877515,4780,4780,4780,4780,100
|
|
20241114,151800,1710399515,4785,4785,4785,4765,1131
|
|
20241114,151700,1705001890,4785,4785,4785,4785,358
|
|
20241114,151600,1703288860,4785,4780,4785,4780,76
|
|
20241114,151500,1702925450,4750,4755,4780,4750,672
|
|
20241114,151400,1699727470,4770,4770,4770,4770,241
|
|
20241114,151300,1698577900,4750,4750,4770,4745,860
|
|
20241114,151200,1694488365,4750,4750,4750,4750,35
|
|
20241114,151100,1694322115,4745,4770,4775,4745,3199
|
|
20241114,151000,1679090600,4775,4780,4780,4745,884
|
|
20241114,150900,1674884350,4780,4750,4780,4750,856
|
|
20241114,150800,1670802260,4750,4750,4750,4750,1052
|
|
20241114,150700,1665805260,4750,4755,4760,4750,2892
|
|
20241114,150600,1652065575,4760,4775,4780,4755,809
|
|
20241114,150500,1648205240,4790,4760,4790,4760,781
|
|
20241114,150400,1644472105,4760,4765,4765,4760,1316
|
|
20241114,150300,1638206945,4765,4770,4770,4765,593
|
|
20241114,150200,1635379580,4770,4760,4770,4760,711
|
|
20241114,150100,1631990475,4760,4755,4760,4755,431
|
|
20241114,150000,1629940050,4755,4755,4755,4755,128
|
|
20241114,145900,1629331410,4760,4760,4760,4760,221
|
|
20241114,145800,1628279450,4760,4760,4760,4760,5
|
|
20241114,145700,1628255650,4760,4770,4770,4740,2958
|
|
20241114,145600,1614221990,4775,4775,4775,4775,0
|
|
20241114,145500,1614221990,4775,4775,4775,4775,0
|
|
20241114,145400,1614221990,4775,4745,4775,4740,2619
|
|
20241114,145300,1601797195,4745,4755,4755,4745,6725
|
|
20241114,145200,1569885930,4760,4760,4760,4760,2
|
|
20241114,145100,1569876410,4770,4740,4770,4740,1147
|
|
20241114,145000,1564422545,4755,4755,4755,4755,0
|
|
20241114,144900,1564422545,4755,4750,4755,4750,111
|
|
20241114,144800,1563894745,4740,4740,4740,4740,554
|
|
20241114,144700,1561268785,4750,4740,4750,4740,207
|
|
20241114,144600,1560287455,4730,4730,4730,4730,0
|
|
20241114,144500,1560287455,4730,4730,4730,4730,0
|
|
20241114,144400,1560287455,4730,4735,4735,4730,1035
|
|
20241114,144300,1555388490,4735,4740,4750,4735,1244
|
|
20241114,144200,1549491575,4740,4740,4740,4740,2526
|
|
20241114,144100,1537518335,4760,4740,4760,4740,153
|
|
20241114,144000,1536793055,4760,4760,4760,4760,30
|
|
20241114,143900,1536650255,4755,4755,4755,4755,1610
|
|
20241114,143800,1528994705,4735,4735,4735,4735,1008
|
|
20241114,143700,1524221825,4735,4740,4740,4735,1093
|
|
20241114,143600,1519046075,4765,4765,4765,4765,0
|
|
20241114,143500,1519046075,4765,4735,4765,4735,1225
|
|
20241114,143400,1513244890,4735,4750,4750,4735,150
|
|
20241114,143300,1512533140,4770,4770,4770,4770,0
|
|
20241114,143200,1512533140,4770,4740,4770,4740,385
|
|
20241114,143100,1510697500,4740,4725,4740,4710,4033
|
|
20241114,143000,1491690260,4730,4730,4730,4730,850
|
|
20241114,142900,1487669760,4730,4740,4740,4730,116
|
|
20241114,142800,1487120800,4740,4765,4765,4740,997
|
|
20241114,142700,1482382245,4765,4770,4775,4765,186
|
|
20241114,142600,1481495780,4765,4765,4765,4760,43
|
|
20241114,142500,1481290890,4765,4765,4765,4765,358
|
|
20241114,142400,1479585020,4780,4780,4780,4780,0
|
|
20241114,142300,1479585020,4780,4780,4780,4780,150
|
|
20241114,142200,1478868020,4780,4765,4780,4765,144
|
|
20241114,142100,1478180120,4765,4760,4765,4760,2471
|
|
20241114,142000,1466405855,4765,4765,4765,4765,0
|
|
20241114,141900,1466405855,4765,4770,4770,4725,5251
|
|
20241114,141800,1441552795,4790,4790,4790,4790,104
|
|
20241114,141700,1441054635,4770,4770,4770,4770,0
|
|
20241114,141600,1441054635,4770,4790,4790,4770,720
|
|
20241114,141500,1437615835,4775,4775,4775,4775,195
|
|
20241114,141400,1436684710,4775,4775,4775,4775,340
|
|
20241114,141300,1435061210,4780,4790,4790,4780,178
|
|
20241114,141200,1434209370,4775,4785,4785,4775,1219
|
|
20241114,141100,1428388370,4775,4775,4775,4775,0
|
|
20241114,141000,1428388370,4775,4775,4775,4775,760
|
|
20241114,140900,1424759370,4790,4785,4790,4785,101
|
|
20241114,140800,1424276080,4785,4780,4785,4780,892
|
|
20241114,140700,1420010385,4785,4790,4790,4785,399
|
|
20241114,140600,1418099950,4780,4800,4800,4780,495
|
|
20241114,140500,1415729530,4800,4795,4800,4780,970
|
|
20241114,140400,1411085940,4795,4795,4795,4795,11
|
|
20241114,140300,1411033195,4795,4795,4795,4795,266
|
|
20241114,140200,1409757725,4795,4785,4800,4780,2405
|
|
20241114,140100,1398215845,4780,4780,4780,4780,11
|
|
20241114,140000,1398163265,4780,4780,4780,4780,50
|
|
20241114,135900,1397924265,4780,4780,4780,4780,44
|
|
20241114,135800,1397713945,4780,4785,4785,4780,137
|
|
20241114,135700,1397059060,4780,4785,4790,4780,561
|
|
20241114,135600,1394377405,4795,4770,4795,4770,463
|
|
20241114,135500,1392165465,4760,4765,4765,4760,1200
|
|
20241114,135400,1386450415,4770,4770,4770,4770,0
|
|
20241114,135300,1386450415,4770,4770,4770,4770,339
|
|
20241114,135200,1384833385,4765,4765,4765,4765,25
|
|
20241114,135100,1384714260,4760,4760,4760,4760,177
|
|
20241114,135000,1383871740,4765,4750,4765,4750,660
|
|
20241114,134900,1380729920,4725,4745,4760,4725,4600
|
|
20241114,134800,1358948030,4745,4775,4775,4740,7583
|
|
20241114,134700,1322873520,4770,4785,4785,4770,2558
|
|
20241114,134600,1310646975,4790,4790,4790,4790,200
|
|
20241114,134500,1309688975,4795,4800,4800,4795,208
|
|
20241114,134400,1308691440,4800,4780,4800,4775,4618
|
|
20241114,134300,1286602190,4780,4780,4780,4780,50
|
|
20241114,134200,1286363190,4775,4780,4780,4775,870
|
|
20241114,134100,1282208665,4780,4780,4780,4780,1437
|
|
20241114,134000,1275339805,4780,4780,4780,4780,100
|
|
20241114,133900,1274861805,4780,4780,4780,4780,0
|
|
20241114,133800,1274861805,4780,4780,4780,4780,9527
|
|
20241114,133700,1229322745,4775,4775,4775,4775,0
|
|
20241114,133600,1229322745,4775,4775,4775,4775,0
|
|
20241114,133500,1229322745,4775,4775,4775,4775,183
|
|
20241114,133400,1228448920,4775,4795,4795,4775,700
|
|
20241114,133300,1225103010,4795,4795,4795,4795,100
|
|
20241114,133200,1224623510,4805,4805,4805,4790,846
|
|
20241114,133100,1220564380,4805,4805,4805,4805,30
|
|
20241114,133000,1220420230,4790,4805,4805,4790,1046
|
|
20241114,132900,1215400100,4835,4835,4835,4835,12
|
|
20241114,132800,1215342080,4835,4835,4835,4835,0
|
|
20241114,132700,1215342080,4835,4835,4835,4835,0
|
|
20241114,132600,1215342080,4835,4815,4835,4805,2014
|
|
20241114,132500,1205646430,4840,4840,4840,4840,417
|
|
20241114,132400,1203628150,4845,4830,4845,4815,628
|
|
20241114,132300,1200594000,4830,4840,4845,4820,3356
|
|
20241114,132200,1184401340,4845,4845,4845,4845,594
|
|
20241114,132100,1181523410,4845,4845,4845,4845,0
|
|
20241114,132000,1181523410,4845,4845,4845,4845,20
|
|
20241114,131900,1181426510,4845,4835,4845,4835,432
|
|
20241114,131800,1179336100,4840,4835,4840,4835,433
|
|
20241114,131700,1177240480,4830,4840,4840,4830,355
|
|
20241114,131600,1175522780,4840,4835,4840,4835,354
|
|
20241114,131500,1173809885,4835,4830,4835,4830,2115
|
|
20241114,131400,1163593860,4830,4820,4830,4820,1119
|
|
20241114,131300,1158192435,4820,4820,4820,4820,94
|
|
20241114,131200,1157739355,4820,4815,4820,4810,330
|
|
20241114,131100,1156149985,4815,4830,4830,4815,498
|
|
20241114,131000,1153748690,4830,4830,4830,4830,275
|
|
20241114,130900,1152420440,4830,4830,4835,4830,342
|
|
20241114,130800,1150767905,4830,4830,4835,4805,420
|
|
20241114,130700,1148743410,4835,4810,4835,4810,338
|
|
20241114,130600,1147116680,4835,4830,4835,4830,289
|
|
20241114,130500,1145719565,4830,4830,4830,4830,140
|
|
20241114,130400,1145043365,4830,4815,4830,4815,212
|
|
20241114,130300,1144020215,4830,4815,4830,4810,1426
|
|
20241114,130200,1137151730,4830,4810,4830,4810,338
|
|
20241114,130100,1135519510,4810,4825,4830,4810,809
|
|
20241114,130000,1131620865,4805,4805,4805,4805,200
|
|
20241114,125900,1130659865,4830,4825,4830,4825,300
|
|
20241114,125800,1129212330,4825,4815,4825,4815,375
|
|
20241114,125700,1127404585,4815,4815,4815,4815,32
|
|
20241114,125600,1127250505,4815,4820,4820,4810,268
|
|
20241114,125500,1125960045,4820,4820,4820,4815,214
|
|
20241114,125400,1124929065,4820,4820,4825,4800,313
|
|
20241114,125300,1123420635,4820,4805,4820,4805,544
|
|
20241114,125200,1120800535,4805,4790,4805,4790,4346
|
|
20241114,125100,1099947860,4790,4790,4790,4790,100
|
|
20241114,125000,1099468860,4795,4785,4795,4785,3629
|
|
20241114,124900,1082097095,4785,4770,4785,4770,9351
|
|
20241114,124800,1037439550,4770,4775,4775,4770,646
|
|
20241114,124700,1034356595,4765,4770,4770,4765,811
|
|
20241114,124600,1030488625,4770,4765,4770,4765,482
|
|
20241114,124500,1028191300,4775,4775,4775,4775,79
|
|
20241114,124400,1027814075,4775,4775,4775,4775,166
|
|
20241114,124300,1027021425,4770,4765,4770,4765,1475
|
|
20241114,124200,1019990480,4760,4760,4760,4760,60
|
|
20241114,124100,1019704880,4760,4760,4760,4760,190
|
|
20241114,124000,1018800480,4765,4765,4765,4765,0
|
|
20241114,123900,1018800480,4765,4765,4765,4765,252
|
|
20241114,123800,1017599700,4745,4755,4755,4745,1203
|
|
20241114,123700,1011885250,4760,4760,4765,4760,410
|
|
20241114,123600,1009933645,4760,4760,4760,4760,478
|
|
20241114,123500,1007658365,4760,4755,4760,4755,267
|
|
20241114,123400,1006387470,4765,4755,4765,4755,398
|
|
20241114,123300,1004492850,4765,4760,4765,4755,478
|
|
20241114,123200,1002216830,4760,4760,4770,4760,303
|
|
20241114,123100,1000774210,4755,4755,4755,4755,30
|
|
20241114,123000,1000631560,4770,4765,4770,4760,698
|
|
20241114,122900,997308270,4775,4765,4775,4765,6283
|
|
20241114,122800,967356200,4765,4765,4765,4765,2133
|
|
20241114,122700,957192455,4765,4765,4765,4765,0
|
|
20241114,122600,957192455,4765,4760,4765,4760,265
|
|
20241114,122500,955929890,4760,4760,4760,4760,0
|
|
20241114,122400,955929890,4760,4750,4760,4745,206
|
|
20241114,122300,954949810,4760,4755,4760,4745,475
|
|
20241114,122200,952689720,4765,4765,4765,4765,96
|
|
20241114,122100,952232280,4765,4730,4765,4730,282
|
|
20241114,122000,950895595,4730,4730,4730,4730,30
|
|
20241114,121900,950753695,4745,4730,4745,4730,154
|
|
20241114,121800,950023370,4735,4745,4745,4735,327
|
|
20241114,121700,948473495,4770,4770,4770,4750,1070
|
|
20241114,121600,943382440,4765,4765,4765,4765,78
|
|
20241114,121500,943010770,4770,4765,4770,4765,310
|
|
20241114,121400,941533530,4765,4760,4765,4760,453
|
|
20241114,121300,939375985,4760,4760,4760,4760,57
|
|
20241114,121200,939104665,4760,4760,4760,4760,640
|
|
20241114,121100,936058265,4760,4760,4760,4760,173
|
|
20241114,121000,935234785,4765,4765,4765,4765,1
|
|
20241114,120900,935230020,4765,4755,4765,4755,686
|
|
20241114,120800,931966805,4755,4755,4755,4755,20
|
|
20241114,120700,931871705,4760,4760,4760,4760,275
|
|
20241114,120600,930562705,4750,4735,4755,4735,10348
|
|
20241114,120500,881429450,4735,4735,4735,4735,160
|
|
20241114,120400,880671850,4740,4710,4740,4710,253
|
|
20241114,120300,879478205,4705,4705,4705,4705,100
|
|
20241114,120200,879007705,4705,4705,4705,4705,56
|
|
20241114,120100,878744225,4705,4705,4705,4705,3
|
|
20241114,120000,878730110,4675,4675,4675,4675,200
|
|
20241114,115900,877795110,4700,4695,4700,4695,241
|
|
20241114,115800,876662615,4705,4705,4705,4705,0
|
|
20241114,115700,876662615,4705,4695,4705,4695,3
|
|
20241114,115600,876648515,4655,4685,4685,4655,300
|
|
20241114,115500,875248760,4695,4695,4695,4695,32
|
|
20241114,115400,875098520,4690,4670,4690,4670,306
|
|
20241114,115300,873667410,4650,4670,4670,4650,4000
|
|
20241114,115200,855051535,4670,4670,4670,4670,149
|
|
20241114,115100,854355705,4670,4670,4670,4670,0
|
|
20241114,115000,854355705,4670,4670,4680,4670,2409
|
|
20241114,114900,843103755,4670,4670,4680,4670,408
|
|
20241114,114800,841197725,4680,4670,4680,4670,12
|
|
20241114,114700,841141670,4670,4675,4675,4670,296
|
|
20241114,114600,839758230,4680,4685,4685,4680,736
|
|
20241114,114500,836312705,4690,4695,4695,4680,1064
|
|
20241114,114400,831324695,4695,4695,4695,4695,960
|
|
20241114,114300,826817495,4700,4705,4705,4700,616
|
|
20241114,114200,823922280,4705,4705,4705,4705,130
|
|
20241114,114100,823310630,4710,4700,4710,4700,421
|
|
20241114,114000,821329650,4705,4705,4705,4705,160
|
|
20241114,113900,820576850,4705,4705,4705,4705,334
|
|
20241114,113800,819005380,4710,4705,4710,4705,209
|
|
20241114,113700,818022030,4720,4710,4720,4705,144
|
|
20241114,113600,817343995,4705,4710,4710,4705,914
|
|
20241114,113500,813041100,4710,4710,4710,4710,1
|
|
20241114,113400,813036390,4735,4735,4735,4735,0
|
|
20241114,113300,813036390,4735,4735,4735,4735,10
|
|
20241114,113200,812989040,4745,4715,4745,4715,686
|
|
20241114,113100,809754520,4705,4705,4705,4705,0
|
|
20241114,113000,809754520,4705,4700,4705,4700,514
|
|
20241114,112900,807337755,4695,4705,4705,4695,573
|
|
20241114,112800,804644820,4700,4700,4700,4700,0
|
|
20241114,112700,804644820,4700,4710,4710,4700,6719
|
|
20241114,112600,773051255,4715,4710,4715,4710,1402
|
|
20241114,112500,766447810,4715,4715,4715,4715,51
|
|
20241114,112400,766207345,4715,4715,4715,4715,1
|
|
20241114,112300,766202630,4715,4715,4715,4710,1467
|
|
20241114,112200,759290725,4715,4725,4725,4715,2949
|
|
20241114,112100,745373865,4720,4730,4730,4720,5494
|
|
20241114,112000,719413650,4740,4730,4740,4725,1843
|
|
20241114,111900,710699980,4725,4730,4730,4725,494
|
|
20241114,111800,708365545,4725,4740,4745,4725,5350
|
|
20241114,111700,683035955,4745,4745,4745,4745,11
|
|
20241114,111600,682983760,4745,4735,4745,4735,123
|
|
20241114,111500,682401125,4750,4750,4750,4750,1
|
|
20241114,111400,682396375,4735,4740,4740,4735,3574
|
|
20241114,111300,665473460,4735,4750,4750,4735,340
|
|
20241114,111200,663863485,4735,4750,4750,4735,7378
|
|
20241114,111100,628867565,4770,4760,4770,4750,1177
|
|
20241114,111000,623270340,4775,4775,4775,4775,100
|
|
20241114,110900,622792840,4775,4775,4775,4775,23
|
|
20241114,110800,622683015,4770,4755,4770,4755,1452
|
|
20241114,110700,615758475,4770,4765,4770,4765,7
|
|
20241114,110600,615725110,4765,4765,4765,4755,2029
|
|
20241114,110500,606060065,4765,4755,4765,4755,144
|
|
20241114,110400,605373915,4765,4755,4765,4750,461
|
|
20241114,110300,603180970,4765,4765,4765,4765,348
|
|
20241114,110200,601522750,4755,4755,4755,4755,3248
|
|
20241114,110100,586078510,4765,4760,4765,4760,686
|
|
20241114,110000,582812540,4760,4770,4770,4760,748
|
|
20241114,105900,579250440,4780,4765,4780,4765,400
|
|
20241114,105800,577340960,4765,4765,4765,4765,1
|
|
20241114,105700,577336195,4760,4760,4760,4760,4088
|
|
20241114,105600,557877315,4760,4760,4760,4760,307
|
|
20241114,105500,556415995,4765,4770,4770,4765,179
|
|
20241114,105400,555562235,4775,4775,4775,4770,287
|
|
20241114,105300,554191895,4775,4775,4785,4775,1843
|
|
20241114,105200,545386485,4775,4770,4775,4770,1087
|
|
20241114,105100,540196215,4765,4765,4765,4765,76
|
|
20241114,105000,539834075,4765,4755,4765,4755,3058
|
|
20241114,104900,525287635,4755,4750,4755,4740,340
|
|
20241114,104800,523672470,4750,4760,4760,4750,2
|
|
20241114,104700,523662960,4760,4755,4760,4755,9
|
|
20241114,104600,523620140,4755,4760,4760,4755,102
|
|
20241114,104500,523135005,4760,4755,4760,4725,1228
|
|
20241114,104400,517304945,4750,4755,4755,4750,333
|
|
20241114,104300,515722740,4755,4745,4755,4745,1313
|
|
20241114,104200,509487680,4725,4735,4745,4725,265
|
|
20241114,104100,508231760,4735,4735,4735,4735,46
|
|
20241114,104000,508013950,4720,4720,4720,4720,41
|
|
20241114,103900,507820430,4745,4730,4745,4725,1158
|
|
20241114,103800,502335870,4725,4730,4730,4725,503
|
|
20241114,103700,499956805,4730,4735,4735,4730,464
|
|
20241114,103600,497762075,4740,4745,4750,4740,2283
|
|
20241114,103500,486930735,4750,4750,4755,4750,292
|
|
20241114,103400,485542350,4750,4745,4755,4745,1135
|
|
20241114,103300,480154125,4755,4760,4760,4750,2930
|
|
20241114,103200,466228200,4760,4760,4765,4760,853
|
|
20241114,103100,462164850,4755,4755,4755,4755,6
|
|
20241114,103000,462136320,4755,4740,4760,4720,11122
|
|
20241114,102900,409357435,4740,4710,4745,4710,781
|
|
20241114,102800,405658965,4745,4700,4745,4700,2451
|
|
20241114,102700,394117950,4700,4735,4735,4700,1497
|
|
20241114,102600,387071300,4735,4730,4735,4730,1107
|
|
20241114,102500,381834240,4730,4760,4760,4700,5422
|
|
20241114,102400,356311390,4720,4760,4770,4720,8660
|
|
20241114,102300,315238310,4760,4760,4760,4760,3
|
|
20241114,102200,315224030,4785,4785,4785,4785,506
|
|
20241114,102100,312802820,4785,4785,4785,4785,143
|
|
20241114,102000,312118565,4755,4780,4785,4755,2692
|
|
20241114,101900,299306190,4780,4780,4780,4780,1000
|
|
20241114,101800,294526190,4780,4780,4780,4750,3132
|
|
20241114,101700,279622315,4780,4775,4780,4770,507
|
|
20241114,101600,277199110,4770,4765,4770,4765,1675
|
|
20241114,101500,269211470,4760,4755,4760,4750,1509
|
|
20241114,101400,262041000,4765,4765,4765,4765,101
|
|
20241114,101300,261559735,4765,4745,4765,4740,1595
|
|
20241114,101200,253979920,4740,4740,4740,4730,476
|
|
20241114,101100,251725620,4735,4735,4740,4730,1311
|
|
20241114,101000,245519425,4735,4725,4740,4725,4484
|
|
20241114,100900,224287985,4720,4700,4725,4700,2148
|
|
20241114,100800,214172090,4720,4700,4720,4700,762
|
|
20241114,100700,210589650,4700,4705,4705,4685,4805
|
|
20241114,100600,188042220,4705,4700,4710,4700,2015
|
|
20241114,100500,178568835,4700,4715,4715,4700,2427
|
|
20241114,100400,167161915,4710,4730,4730,4710,881
|
|
20241114,100300,163004285,4735,4730,4740,4725,2916
|
|
20241114,100200,149206270,4735,4715,4735,4715,2057
|
|
20241114,100100,139475060,4720,4665,4740,4665,8712
|
|
20241114,100000,98478885,4670,4640,4680,4640,21197
|