545 lines
27 KiB
CSV
545 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190200,2524003730,3035,3035,3035,3035,1124
|
|
20241114,190100,2524003730,3035,3035,3035,3035,0
|
|
20241114,190000,2524003730,3035,3035,3035,3035,0
|
|
20241114,185900,2524003730,3035,3035,3035,3035,0
|
|
20241114,185800,2524003730,3035,3035,3035,3035,0
|
|
20241114,185700,2524003730,3035,3035,3035,3035,0
|
|
20241114,185600,2524003730,3035,3035,3035,3035,0
|
|
20241114,185500,2524003730,3035,3035,3035,3035,0
|
|
20241114,185400,2524003730,3035,3035,3035,3035,0
|
|
20241114,185300,2524003730,3035,3035,3035,3035,0
|
|
20241114,185200,2524003730,3035,3035,3035,3035,0
|
|
20241114,185100,2524003730,3035,3035,3035,3035,0
|
|
20241114,185000,2524003730,3035,3035,3035,3035,0
|
|
20241114,184900,2524003730,3035,3035,3035,3035,0
|
|
20241114,184800,2524003730,3035,3035,3035,3035,0
|
|
20241114,184700,2524003730,3035,3035,3035,3035,0
|
|
20241114,184600,2524003730,3035,3035,3035,3035,0
|
|
20241114,184500,2524003730,3035,3035,3035,3035,0
|
|
20241114,184400,2524003730,3035,3035,3035,3035,0
|
|
20241114,184300,2524003730,3035,3035,3035,3035,0
|
|
20241114,184200,2524003730,3035,3035,3035,3035,0
|
|
20241114,184100,2524003730,3035,3035,3035,3035,0
|
|
20241114,184000,2524003730,3035,3035,3035,3035,0
|
|
20241114,183900,2524003730,3035,3035,3035,3035,0
|
|
20241114,183800,2524003730,3035,3035,3035,3035,0
|
|
20241114,183700,2524003730,3035,3035,3035,3035,0
|
|
20241114,183600,2524003730,3035,3035,3035,3035,0
|
|
20241114,183500,2524003730,3035,3035,3035,3035,0
|
|
20241114,183400,2524003730,3035,3035,3035,3035,0
|
|
20241114,183300,2524003730,3035,3035,3035,3035,0
|
|
20241114,183200,2524003730,3035,3035,3035,3035,1124
|
|
20241114,183100,2524003730,3035,3035,3035,3035,0
|
|
20241114,183000,2524003730,3035,3035,3035,3035,0
|
|
20241114,182900,2524003730,3035,3035,3035,3035,0
|
|
20241114,182800,2524003730,3035,3035,3035,3035,0
|
|
20241114,182700,2524003730,3035,3035,3035,3035,0
|
|
20241114,182600,2524003730,3035,3035,3035,3035,0
|
|
20241114,182500,2524003730,3035,3035,3035,3035,0
|
|
20241114,182400,2524003730,3035,3035,3035,3035,0
|
|
20241114,182300,2524003730,3035,3035,3035,3035,0
|
|
20241114,182200,2524003730,3035,3035,3035,3035,0
|
|
20241114,182100,2524003730,3035,3035,3035,3035,0
|
|
20241114,182000,2524003730,3035,3035,3035,3035,0
|
|
20241114,181900,2524003730,3035,3035,3035,3035,0
|
|
20241114,181800,2524003730,3035,3035,3035,3035,0
|
|
20241114,181700,2524003730,3035,3035,3035,3035,0
|
|
20241114,181600,2524003730,3035,3035,3035,3035,0
|
|
20241114,181500,2524003730,3035,3035,3035,3035,0
|
|
20241114,181400,2524003730,3035,3035,3035,3035,0
|
|
20241114,181300,2524003730,3035,3035,3035,3035,0
|
|
20241114,181200,2524003730,3035,3035,3035,3035,0
|
|
20241114,181100,2524003730,3035,3035,3035,3035,0
|
|
20241114,181000,2524003730,3035,3035,3035,3035,0
|
|
20241114,180900,2524003730,3035,3035,3035,3035,0
|
|
20241114,180800,2524003730,3035,3035,3035,3035,0
|
|
20241114,180700,2524003730,3035,3035,3035,3035,0
|
|
20241114,180600,2524003730,3035,3035,3035,3035,0
|
|
20241114,180500,2524003730,3035,3035,3035,3035,0
|
|
20241114,180400,2524003730,3035,3035,3035,3035,0
|
|
20241114,180300,2524003730,3035,3035,3035,3035,0
|
|
20241114,180200,2524003730,3035,3035,3035,3035,1124
|
|
20241114,180100,2524003730,3035,3035,3035,3035,0
|
|
20241114,180000,2524003730,3035,3035,3035,3035,0
|
|
20241114,175900,2524003730,3035,3035,3035,3035,0
|
|
20241114,175800,2524003730,3035,3035,3035,3035,0
|
|
20241114,175700,2524003730,3035,3035,3035,3035,0
|
|
20241114,175600,2524003730,3035,3035,3035,3035,0
|
|
20241114,175500,2524003730,3035,3035,3035,3035,0
|
|
20241114,175400,2524003730,3035,3035,3035,3035,0
|
|
20241114,175300,2524003730,3035,3035,3035,3035,0
|
|
20241114,175200,2524003730,3035,3035,3035,3035,0
|
|
20241114,175100,2524003730,3035,3035,3035,3035,0
|
|
20241114,175000,2524003730,3035,3035,3035,3035,0
|
|
20241114,174900,2524003730,3035,3035,3035,3035,0
|
|
20241114,174800,2524003730,3035,3035,3035,3035,0
|
|
20241114,174700,2524003730,3035,3035,3035,3035,0
|
|
20241114,174600,2524003730,3035,3035,3035,3035,0
|
|
20241114,174500,2524003730,3035,3035,3035,3035,0
|
|
20241114,174400,2524003730,3035,3035,3035,3035,0
|
|
20241114,174300,2524003730,3035,3035,3035,3035,0
|
|
20241114,174200,2524003730,3035,3035,3035,3035,0
|
|
20241114,174100,2524003730,3035,3035,3035,3035,0
|
|
20241114,174000,2524003730,3035,3035,3035,3035,0
|
|
20241114,173900,2524003730,3035,3035,3035,3035,0
|
|
20241114,173800,2524003730,3035,3035,3035,3035,0
|
|
20241114,173700,2524003730,3035,3035,3035,3035,0
|
|
20241114,173600,2524003730,3035,3035,3035,3035,0
|
|
20241114,173500,2524003730,3035,3035,3035,3035,0
|
|
20241114,173400,2524003730,3035,3035,3035,3035,0
|
|
20241114,173300,2524003730,3035,3035,3035,3035,0
|
|
20241114,173200,2524003730,3035,3035,3035,3035,1124
|
|
20241114,173100,2524003730,3035,3035,3035,3035,0
|
|
20241114,173000,2524003730,3035,3035,3035,3035,0
|
|
20241114,172900,2524003730,3035,3035,3035,3035,0
|
|
20241114,172800,2524003730,3035,3035,3035,3035,0
|
|
20241114,172700,2524003730,3035,3035,3035,3035,0
|
|
20241114,172600,2524003730,3035,3035,3035,3035,0
|
|
20241114,172500,2524003730,3035,3035,3035,3035,0
|
|
20241114,172400,2524003730,3035,3035,3035,3035,0
|
|
20241114,172300,2524003730,3035,3035,3035,3035,0
|
|
20241114,172200,2524003730,3035,3035,3035,3035,0
|
|
20241114,172100,2524003730,3035,3035,3035,3035,0
|
|
20241114,172000,2524003730,3035,3035,3035,3035,0
|
|
20241114,171900,2524003730,3035,3035,3035,3035,0
|
|
20241114,171800,2524003730,3035,3035,3035,3035,0
|
|
20241114,171700,2524003730,3035,3035,3035,3035,0
|
|
20241114,171600,2524003730,3035,3035,3035,3035,0
|
|
20241114,171500,2524003730,3035,3035,3035,3035,0
|
|
20241114,171400,2524003730,3035,3035,3035,3035,0
|
|
20241114,171300,2524003730,3035,3035,3035,3035,0
|
|
20241114,171200,2524003730,3035,3035,3035,3035,0
|
|
20241114,171100,2524003730,3035,3035,3035,3035,0
|
|
20241114,171000,2524003730,3035,3035,3035,3035,0
|
|
20241114,170900,2524003730,3035,3035,3035,3035,0
|
|
20241114,170800,2524003730,3035,3035,3035,3035,0
|
|
20241114,170700,2524003730,3035,3035,3035,3035,0
|
|
20241114,170600,2524003730,3035,3035,3035,3035,0
|
|
20241114,170500,2524003730,3035,3035,3035,3035,0
|
|
20241114,170400,2524003730,3035,3035,3035,3035,0
|
|
20241114,170300,2524003730,3035,3035,3035,3035,0
|
|
20241114,170200,2524003730,3035,3035,3035,3035,1124
|
|
20241114,170100,2524003730,3035,3035,3035,3035,0
|
|
20241114,170000,2524003730,3035,3035,3035,3035,0
|
|
20241114,165900,2524003730,3035,3035,3035,3035,0
|
|
20241114,165800,2524003730,3035,3035,3035,3035,0
|
|
20241114,165700,2524003730,3035,3035,3035,3035,0
|
|
20241114,165600,2524003730,3035,3035,3035,3035,0
|
|
20241114,165500,2524003730,3035,3035,3035,3035,0
|
|
20241114,165400,2524003730,3035,3035,3035,3035,0
|
|
20241114,165300,2524003730,3035,3035,3035,3035,0
|
|
20241114,165200,2524003730,3035,3035,3035,3035,0
|
|
20241114,165100,2524003730,3035,3035,3035,3035,0
|
|
20241114,165000,2524003730,3035,3035,3035,3035,0
|
|
20241114,164900,2524003730,3035,3035,3035,3035,0
|
|
20241114,164800,2524003730,3035,3035,3035,3035,0
|
|
20241114,164700,2524003730,3035,3035,3035,3035,0
|
|
20241114,164600,2524003730,3035,3035,3035,3035,0
|
|
20241114,164500,2524003730,3035,3035,3035,3035,0
|
|
20241114,164400,2524003730,3035,3035,3035,3035,0
|
|
20241114,164300,2524003730,3035,3035,3035,3035,0
|
|
20241114,164200,2524003730,3035,3035,3035,3035,0
|
|
20241114,164100,2524003730,3035,3035,3035,3035,0
|
|
20241114,164000,2524003730,3035,3035,3035,3035,0
|
|
20241114,163900,2524003730,3035,3035,3035,3035,0
|
|
20241114,163800,2524003730,3035,3035,3035,3035,0
|
|
20241114,163700,2524003730,3035,3035,3035,3035,0
|
|
20241114,163600,2524003730,3035,3035,3035,3035,0
|
|
20241114,163500,2524003730,3035,3035,3035,3035,0
|
|
20241114,163400,2524003730,3035,3035,3035,3035,0
|
|
20241114,163300,2524003730,3035,3035,3035,3035,0
|
|
20241114,163200,2524003730,3035,3035,3035,3035,2248
|
|
20241114,163100,2520592390,3085,3085,3085,3085,0
|
|
20241114,163000,2520592390,3085,3085,3085,3085,0
|
|
20241114,162900,2520592390,3085,3085,3085,3085,0
|
|
20241114,162800,2520592390,3085,3085,3085,3085,0
|
|
20241114,162700,2520592390,3085,3085,3085,3085,0
|
|
20241114,162600,2520592390,3085,3085,3085,3085,0
|
|
20241114,162500,2520592390,3085,3085,3085,3085,0
|
|
20241114,162400,2520592390,3085,3085,3085,3085,0
|
|
20241114,162300,2520592390,3085,3085,3085,3085,0
|
|
20241114,162200,2520592390,3085,3085,3085,3085,0
|
|
20241114,162100,2520592390,3085,3085,3085,3085,0
|
|
20241114,162000,2520592390,3085,3085,3085,3085,0
|
|
20241114,161900,2520592390,3085,2955,3240,2955,41478
|
|
20241114,161800,2393932000,2955,2915,2955,2915,3438
|
|
20241114,161700,2383821065,2950,2915,2950,2910,6569
|
|
20241114,161600,2364649100,2915,2935,2935,2915,1975
|
|
20241114,161500,2358862365,2935,2930,2935,2930,573
|
|
20241114,161400,2357183470,2930,2935,2935,2930,2177
|
|
20241114,161300,2350797080,2940,2945,2945,2940,800
|
|
20241114,161200,2348443580,2950,2935,2950,2935,2564
|
|
20241114,161100,2340892860,2935,2925,2935,2925,1930
|
|
20241114,161000,2335239715,2930,2930,2930,2930,0
|
|
20241114,160900,2335239715,2930,2930,2930,2930,637
|
|
20241114,160800,2333373305,2930,2935,2935,2930,3302
|
|
20241114,160700,2323696935,2935,2915,2935,2910,1568
|
|
20241114,160600,2319127960,2915,2920,2920,2910,683
|
|
20241114,160500,2317139195,2925,2925,2925,2925,887
|
|
20241114,160400,2314544720,2915,2915,2920,2915,837
|
|
20241114,160300,2312102865,2915,2910,2915,2910,1674
|
|
20241114,160200,2307229340,2910,2905,2915,2905,1307
|
|
20241114,160100,2303428130,2905,2905,2905,2905,813
|
|
20241114,160000,2301066365,2905,2930,2930,2905,1020
|
|
20241114,155900,2298101035,2930,2935,2935,2930,112
|
|
20241114,155800,2297772325,2955,2940,2955,2940,2000
|
|
20241114,155700,2291870070,2940,2900,2940,2900,1877
|
|
20241114,155600,2286411675,2900,2905,2905,2900,28348
|
|
20241114,155500,2204200295,2905,2905,2905,2905,437
|
|
20241114,155400,2202930810,2910,2905,2910,2905,438
|
|
20241114,155300,2201658415,2905,2900,2910,2900,3799
|
|
20241114,155200,2190639125,2910,2910,2910,2900,4045
|
|
20241114,155100,2178890830,2910,2910,2910,2905,3592
|
|
20241114,155000,2168448110,2920,2925,2925,2920,31
|
|
20241114,154900,2168357535,2945,2945,2945,2945,0
|
|
20241114,154800,2168357535,2945,2900,2945,2900,1100
|
|
20241114,154700,2165155815,2900,2905,2905,2900,1866
|
|
20241114,154600,2159737240,2910,2905,2910,2905,1116
|
|
20241114,154500,2156494050,2910,2915,2915,2910,819
|
|
20241114,154400,2154110735,2915,2910,2925,2910,442
|
|
20241114,154300,2152823810,2940,2910,2940,2910,1377
|
|
20241114,154200,2148793285,2910,2920,2920,2910,2685
|
|
20241114,154100,2140965980,2940,2950,2950,2920,499
|
|
20241114,154000,2139504935,2950,2950,2955,2950,640
|
|
20241114,153900,2137616075,2955,2935,2955,2925,2623
|
|
20241114,153800,2129910190,2960,2960,2960,2960,0
|
|
20241114,153700,2129910190,2960,2945,2960,2945,1000
|
|
20241114,153600,2126954035,2950,2950,2950,2950,0
|
|
20241114,153500,2126954035,2950,2950,2950,2950,10
|
|
20241114,153400,2126924535,2950,2930,2950,2930,1153
|
|
20241114,153300,2123544955,2930,2935,2935,2930,834
|
|
20241114,153200,2121097335,2935,2940,2940,2935,1616
|
|
20241114,153100,2116349375,2940,2940,2940,2940,0
|
|
20241114,153000,2116349375,2940,2940,2940,2940,0
|
|
20241114,152900,2116349375,2940,2965,2965,2940,2096
|
|
20241114,152800,2110161635,2965,2950,2965,2950,1250
|
|
20241114,152700,2106459005,2965,2965,2965,2965,366
|
|
20241114,152600,2105373815,2965,2955,2965,2955,6174
|
|
20241114,152500,2087097330,2960,2925,2965,2925,7799
|
|
20241114,152400,2064142475,2935,2895,2935,2895,139
|
|
20241114,152300,2063739990,2895,2870,2945,2870,8776
|
|
20241114,152200,2038277795,2890,2890,2890,2890,8848
|
|
20241114,152100,2012707075,2890,2870,2890,2850,3010
|
|
20241114,152000,2004079460,2875,2875,2890,2875,639
|
|
20241114,151900,2002236770,2850,2880,2885,2850,2795
|
|
20241114,151800,1994257280,2885,2895,2895,2870,1260
|
|
20241114,151700,1990613630,2900,2900,2900,2895,2174
|
|
20241114,151600,1984309780,2900,2865,2900,2850,13868
|
|
20241114,151500,1944686120,2865,2885,2900,2855,5093
|
|
20241114,151400,1930048035,2900,2885,2900,2880,2607
|
|
20241114,151300,1922518055,2895,2880,2895,2880,977
|
|
20241114,151200,1919692040,2880,2895,2895,2880,527
|
|
20241114,151100,1918167635,2890,2900,2900,2885,5045
|
|
20241114,151000,1903567705,2895,2890,2900,2885,1141
|
|
20241114,150900,1900266135,2890,2885,2910,2885,1712
|
|
20241114,150800,1895317610,2875,2875,2885,2845,3151
|
|
20241114,150700,1886258830,2870,2870,2875,2800,12725
|
|
20241114,150600,1850048050,2870,2910,2910,2870,5931
|
|
20241114,150500,1832906150,2905,2965,2965,2885,17903
|
|
20241114,150400,1780645620,2930,2930,2930,2930,0
|
|
20241114,150300,1780645620,2930,2930,2930,2930,0
|
|
20241114,150200,1780645620,2930,2940,2940,2925,2645
|
|
20241114,150100,1772883995,2955,2935,2955,2935,1126
|
|
20241114,150000,1769577590,2935,2940,2940,2935,809
|
|
20241114,145900,1767199430,2960,2965,2965,2935,15920
|
|
20241114,145800,1720208285,2975,2975,2990,2975,1227
|
|
20241114,145700,1716557945,2975,2970,2975,2970,599
|
|
20241114,145600,1714777340,2970,2970,2975,2970,604
|
|
20241114,145500,1712983405,2960,2965,2970,2960,6610
|
|
20241114,145400,1693391840,2970,2975,2990,2970,7067
|
|
20241114,145300,1672392595,2980,2995,2995,2975,13949
|
|
20241114,145200,1630766655,2995,3000,3000,2990,1588
|
|
20241114,145100,1626010700,3010,3010,3010,3000,1716
|
|
20241114,145000,1620859620,3010,3010,3010,3005,1911
|
|
20241114,144900,1615109520,3005,3010,3010,3005,2766
|
|
20241114,144800,1606790190,3015,3015,3015,3015,144
|
|
20241114,144700,1606356030,3005,3005,3005,3005,0
|
|
20241114,144600,1606356030,3005,3005,3005,3005,1784
|
|
20241114,144500,1600995110,3000,3005,3005,3000,616
|
|
20241114,144400,1599145530,3005,3000,3005,3000,2655
|
|
20241114,144300,1591179595,3000,3000,3000,3000,293
|
|
20241114,144200,1590300595,3000,3000,3000,2990,2178
|
|
20241114,144100,1583766970,2995,3000,3000,2995,1886
|
|
20241114,144000,1578112900,3000,3000,3000,3000,106
|
|
20241114,143900,1577794900,3000,3000,3000,3000,1
|
|
20241114,143800,1577791900,3000,3000,3000,3000,0
|
|
20241114,143700,1577791900,3000,3010,3010,3000,817
|
|
20241114,143600,1575334730,3010,2990,3010,2990,151
|
|
20241114,143500,1574882720,2990,2995,2995,2990,500
|
|
20241114,143400,1573387260,3010,3010,3010,3010,0
|
|
20241114,143300,1573387260,3010,3010,3010,3010,100
|
|
20241114,143200,1573086260,3010,3010,3010,3010,569
|
|
20241114,143100,1571373570,3010,3010,3010,3010,0
|
|
20241114,143000,1571373570,3010,2990,3010,2990,1302
|
|
20241114,142900,1567477330,2990,2995,2995,2990,5893
|
|
20241114,142800,1549837140,2995,3000,3000,2995,500
|
|
20241114,142700,1548339635,3000,3000,3000,3000,1422
|
|
20241114,142600,1544073635,3000,3000,3000,3000,0
|
|
20241114,142500,1544073635,3000,3010,3010,3000,3117
|
|
20241114,142400,1534722210,3020,3010,3020,3010,91
|
|
20241114,142300,1534448290,3010,3010,3010,3005,2567
|
|
20241114,142200,1526730425,3025,3015,3025,3010,10001
|
|
20241114,142100,1496620080,3020,3020,3020,3020,900
|
|
20241114,142000,1493902080,3020,3020,3025,3020,586
|
|
20241114,141900,1492132355,3025,3025,3025,3025,0
|
|
20241114,141800,1492132355,3025,3025,3025,3025,1
|
|
20241114,141700,1492129330,3025,3025,3025,3025,0
|
|
20241114,141600,1492129330,3025,3025,3025,3025,174
|
|
20241114,141500,1491602980,3025,3015,3025,3015,172
|
|
20241114,141400,1491084390,3025,3020,3025,3020,1009
|
|
20241114,141300,1488034135,3025,3025,3025,3025,0
|
|
20241114,141200,1488034135,3025,3025,3025,3025,0
|
|
20241114,141100,1488034135,3025,3025,3025,3015,3
|
|
20241114,141000,1488025070,3010,3025,3025,3010,2339
|
|
20241114,140900,1480962915,3020,3020,3020,3020,82
|
|
20241114,140800,1480715275,3020,3020,3020,3020,882
|
|
20241114,140700,1478051635,3020,3020,3020,3020,588
|
|
20241114,140600,1476275875,3020,3010,3020,3010,278
|
|
20241114,140500,1475439085,3010,3010,3010,3010,0
|
|
20241114,140400,1475439085,3010,3010,3010,3010,1
|
|
20241114,140300,1475436075,3010,3015,3015,3010,21
|
|
20241114,140200,1475372765,3020,3020,3020,3020,9
|
|
20241114,140100,1475345585,3020,3020,3020,3020,1
|
|
20241114,140000,1475342565,3005,3015,3015,3000,404
|
|
20241114,135900,1474129285,3025,3025,3025,3020,4
|
|
20241114,135800,1474117195,3020,3020,3020,3020,27
|
|
20241114,135700,1474035655,3020,3020,3020,3020,190
|
|
20241114,135600,1473461855,3020,3000,3020,3000,183
|
|
20241114,135500,1472912735,3000,3000,3000,3000,901
|
|
20241114,135400,1470209735,3000,3030,3030,3000,35000
|
|
20241114,135300,1364929675,3040,3040,3040,3040,0
|
|
20241114,135200,1364929675,3040,3040,3040,3040,12
|
|
20241114,135100,1364893195,3030,3030,3030,3030,0
|
|
20241114,135000,1364893195,3030,3030,3030,3030,0
|
|
20241114,134900,1364893195,3030,3030,3030,3030,3246
|
|
20241114,134800,1355057815,3030,3035,3035,3030,1265
|
|
20241114,134700,1351224365,3040,3040,3040,3040,0
|
|
20241114,134600,1351224365,3040,3040,3040,3040,0
|
|
20241114,134500,1351224365,3040,3040,3040,3040,0
|
|
20241114,134400,1351224365,3040,3040,3040,3040,1
|
|
20241114,134300,1351221325,3030,3030,3030,3030,2013
|
|
20241114,134200,1345121935,3030,3030,3030,3030,0
|
|
20241114,134100,1345121935,3030,3030,3030,3030,100
|
|
20241114,134000,1344818935,3030,3030,3030,3030,310
|
|
20241114,133900,1343879635,3030,3030,3030,3030,300
|
|
20241114,133800,1342970635,3030,3060,3060,3015,25345
|
|
20241114,133700,1266157340,3060,3060,3060,3060,4
|
|
20241114,133600,1266145100,3055,3055,3055,3055,0
|
|
20241114,133500,1266145100,3055,3055,3055,3055,5
|
|
20241114,133400,1266129825,3060,3060,3060,3060,0
|
|
20241114,133300,1266129825,3060,3060,3060,3060,108
|
|
20241114,133200,1265799345,3065,3065,3065,3065,0
|
|
20241114,133100,1265799345,3065,3065,3065,3065,0
|
|
20241114,133000,1265799345,3065,3065,3065,3065,15
|
|
20241114,132900,1265753370,3070,3070,3070,3070,300
|
|
20241114,132800,1264832370,3065,3065,3065,3065,6
|
|
20241114,132700,1264813980,3070,3075,3075,3070,4
|
|
20241114,132600,1264801690,3060,3060,3060,3060,0
|
|
20241114,132500,1264801690,3060,3075,3075,3060,186
|
|
20241114,132400,1264232515,3075,3060,3075,3060,26
|
|
20241114,132300,1264152940,3060,3060,3060,3060,3
|
|
20241114,132200,1264143760,3070,3070,3070,3070,717
|
|
20241114,132100,1261942570,3050,3050,3050,3050,2000
|
|
20241114,132000,1255842570,3050,3060,3065,3050,5680
|
|
20241114,131900,1238510120,3055,3060,3060,3055,39
|
|
20241114,131800,1238390965,3070,3070,3070,3070,62
|
|
20241114,131700,1238200625,3080,3080,3080,3080,0
|
|
20241114,131600,1238200625,3080,3080,3080,3080,0
|
|
20241114,131500,1238200625,3080,3080,3080,3080,0
|
|
20241114,131400,1238200625,3080,3060,3080,3060,3823
|
|
20241114,131300,1226453375,3030,3040,3040,3030,890
|
|
20241114,131200,1223751285,3075,3060,3075,3060,2000
|
|
20241114,131100,1217614300,3055,3040,3055,3040,1551
|
|
20241114,131000,1212894760,3055,3055,3055,3055,10
|
|
20241114,130900,1212864210,3055,3055,3055,3055,182
|
|
20241114,130800,1212308200,3040,3040,3040,3040,0
|
|
20241114,130700,1212308200,3040,3040,3040,3040,0
|
|
20241114,130600,1212308200,3040,3060,3075,3040,4943
|
|
20241114,130500,1197199490,3040,3040,3040,3040,0
|
|
20241114,130400,1197199490,3040,3040,3040,3040,95
|
|
20241114,130300,1196910690,3035,3040,3040,3035,176
|
|
20241114,130200,1196375705,3060,3060,3060,3060,50
|
|
20241114,130100,1196222705,3075,3075,3075,3075,130
|
|
20241114,130000,1195822955,3075,3055,3075,3055,3600
|
|
20241114,125900,1184779380,3060,3060,3060,3060,5
|
|
20241114,125800,1184764080,3060,3055,3060,3055,196
|
|
20241114,125700,1184165150,3060,3060,3060,3060,16
|
|
20241114,125600,1184116190,3060,3040,3060,3030,2008
|
|
20241114,125500,1178024465,3045,3045,3045,3045,101
|
|
20241114,125400,1177716920,3050,3055,3060,3050,354
|
|
20241114,125300,1176633745,3045,3050,3050,3045,1519
|
|
20241114,125200,1172008335,3045,3040,3050,3040,7462
|
|
20241114,125100,1149259695,3040,3035,3040,3035,31
|
|
20241114,125000,1149165465,3035,3035,3035,3035,0
|
|
20241114,124900,1149165465,3035,3030,3035,3030,1830
|
|
20241114,124800,1143612020,3030,3020,3030,3020,5000
|
|
20241114,124700,1128466480,3020,3020,3020,3020,0
|
|
20241114,124600,1128466480,3020,3020,3020,3020,1
|
|
20241114,124500,1128463460,2995,2995,2995,2995,29
|
|
20241114,124400,1128376605,3005,3025,3025,3005,4330
|
|
20241114,124300,1115357455,3005,3020,3020,3005,101
|
|
20241114,124200,1115052450,3030,3030,3030,3030,0
|
|
20241114,124100,1115052450,3030,3015,3030,3015,1500
|
|
20241114,124000,1110513380,2995,3010,3010,2995,2061
|
|
20241114,123900,1104314220,3005,3005,3005,3005,265
|
|
20241114,123800,1103517895,3005,3000,3005,3000,46
|
|
20241114,123700,1103379885,3000,3000,3000,3000,20
|
|
20241114,123600,1103319885,3005,3005,3005,3005,100
|
|
20241114,123500,1103019385,2990,3000,3000,2990,1550
|
|
20241114,123400,1098384845,2995,3000,3000,2995,3595
|
|
20241114,123300,1087616820,2995,3000,3005,2995,1450
|
|
20241114,123200,1083269440,2995,2995,2995,2995,1457
|
|
20241114,123100,1078905725,2995,3000,3000,2995,3101
|
|
20241114,123000,1069614805,3000,3020,3020,3000,5051
|
|
20241114,122900,1054426110,3020,3020,3020,3020,251
|
|
20241114,122800,1053668090,3020,3020,3020,3020,2
|
|
20241114,122700,1053662050,3025,3025,3025,3025,3
|
|
20241114,122600,1053652975,3010,3010,3010,3010,1208
|
|
20241114,122500,1050016895,3010,3020,3020,3010,131
|
|
20241114,122400,1049621555,3020,3010,3020,3010,211
|
|
20241114,122300,1048986335,3005,3000,3020,3000,3321
|
|
20241114,122200,1038997185,3000,3005,3010,2985,4231
|
|
20241114,122100,1026308535,3000,3035,3035,3000,37736
|
|
20241114,122000,912654745,3035,3035,3035,3035,0
|
|
20241114,121900,912654745,3035,3035,3035,3035,0
|
|
20241114,121800,912654745,3035,3040,3040,3035,1252
|
|
20241114,121700,908854425,3035,3035,3035,3035,1914
|
|
20241114,121600,903045435,3035,3035,3035,3035,218
|
|
20241114,121500,902383805,3040,3040,3040,3040,22
|
|
20241114,121400,902316925,3045,3040,3045,3040,231
|
|
20241114,121300,901614565,3045,3040,3045,3040,25
|
|
20241114,121200,901538560,3035,3035,3035,3035,300
|
|
20241114,121100,900628060,3035,3035,3035,3035,239
|
|
20241114,121000,899902695,3035,3035,3035,3035,100
|
|
20241114,120900,899599195,3035,3020,3035,3020,2805
|
|
20241114,120800,891086065,3015,3090,3090,3015,40008
|
|
20241114,120700,770051385,3090,3090,3090,3090,0
|
|
20241114,120600,770051385,3090,3080,3090,3080,1916
|
|
20241114,120500,764142075,3080,3070,3080,3070,1010
|
|
20241114,120400,761032235,3050,3050,3050,3050,0
|
|
20241114,120300,761032235,3050,3050,3050,3050,0
|
|
20241114,120200,761032235,3050,3050,3050,3050,157
|
|
20241114,120100,760553385,3080,3080,3080,3080,100
|
|
20241114,120000,760245385,3080,3080,3080,3080,0
|
|
20241114,115900,760245385,3080,3080,3080,3080,0
|
|
20241114,115800,760245385,3080,3085,3085,3030,40027
|
|
20241114,115700,638550470,3090,3090,3090,3090,4131
|
|
20241114,115600,625785680,3090,3090,3090,3090,10
|
|
20241114,115500,625754780,3090,3085,3090,3085,49
|
|
20241114,115400,625603570,3085,3090,3090,3085,1169
|
|
20241114,115300,621991375,3085,3080,3090,3080,1003
|
|
20241114,115200,618900040,3080,3080,3080,3080,1
|
|
20241114,115100,618896960,3080,3080,3080,3080,1
|
|
20241114,115000,618893880,3060,3065,3065,3060,80
|
|
20241114,114900,618649050,3080,3080,3080,3080,0
|
|
20241114,114800,618649050,3080,3080,3080,3080,7
|
|
20241114,114700,618627490,3085,3085,3085,3085,50
|
|
20241114,114600,618473240,3085,3080,3085,3080,422
|
|
20241114,114500,617172305,3080,3080,3080,3080,170
|
|
20241114,114400,616648705,3085,3055,3085,3055,3746
|
|
20241114,114300,605149930,3045,3045,3045,3045,617
|
|
20241114,114200,603271165,3045,3040,3045,3040,1172
|
|
20241114,114100,599708000,3045,3045,3045,3045,4
|
|
20241114,114000,599695820,3045,3040,3045,3040,554
|
|
20241114,113900,598011390,3045,3045,3045,3045,0
|
|
20241114,113800,598011390,3045,3045,3045,3045,114
|
|
20241114,113700,597664260,3045,3045,3045,3040,241
|
|
20241114,113600,596930535,3045,3055,3055,3045,801
|
|
20241114,113500,594489480,3035,3040,3040,3035,516
|
|
20241114,113400,592923410,3055,3055,3055,3055,1
|
|
20241114,113300,592920355,3055,3055,3055,3055,0
|
|
20241114,113200,592920355,3055,3055,3055,3055,0
|
|
20241114,113100,592920355,3055,3055,3055,3035,368
|
|
20241114,113000,591802455,3055,3055,3055,3035,234
|
|
20241114,112900,591090785,3055,3060,3060,3055,9
|
|
20241114,112800,591063285,3065,3065,3065,3065,0
|
|
20241114,112700,591063285,3065,3065,3065,3065,1
|
|
20241114,112600,591060220,3050,3050,3050,3050,1075
|
|
20241114,112500,587781470,3050,3040,3050,3030,5003
|
|
20241114,112400,572618455,3055,3035,3055,3035,23
|
|
20241114,112300,572548630,3035,3060,3060,3030,6751
|
|
20241114,112200,552021510,3055,3055,3055,3055,0
|
|
20241114,112100,552021510,3055,3065,3075,3055,900
|
|
20241114,112000,549261150,3065,3075,3075,3065,3
|
|
20241114,111900,549251945,3045,3060,3060,3045,4444
|
|
20241114,111800,535705470,3085,3085,3085,3085,0
|
|
20241114,111700,535705470,3085,3075,3085,3075,252
|
|
20241114,111600,534929670,3080,3065,3080,3065,2272
|
|
20241114,111500,527935790,3050,3055,3055,3050,3000
|
|
20241114,111400,518775765,3055,3055,3055,3055,661
|
|
20241114,111300,516756410,3055,3055,3055,3055,2
|
|
20241114,111200,516750300,3050,3065,3080,3045,6411
|
|
20241114,111100,497059285,3065,3065,3065,3065,0
|
|
20241114,111000,497059285,3065,3065,3065,3065,41
|
|
20241114,110900,496933620,3065,3065,3065,3065,11
|
|
20241114,110800,496899905,3065,3070,3070,3065,216
|
|
20241114,110700,496237810,3070,3070,3070,3070,1
|
|
20241114,110600,496234740,3080,3075,3080,3075,501
|
|
20241114,110500,494691665,3080,3075,3080,3075,5
|
|
20241114,110400,494676270,3060,3070,3070,3060,205
|
|
20241114,110300,494047080,3060,3060,3060,3060,65
|
|
20241114,110200,493848180,3070,3065,3070,3065,160
|
|
20241114,110100,493357030,3070,3070,3070,3070,0
|
|
20241114,110000,493357030,3070,3060,3070,3060,1773
|
|
20241114,105900,487915830,3045,3040,3055,3040,2179
|
|
20241114,105800,481284290,3040,3065,3065,3040,2486
|
|
20241114,105700,473691285,3070,3070,3070,3070,200
|
|
20241114,105600,473077285,3070,3085,3085,3070,1617
|
|
20241114,105500,468103170,3085,3085,3085,3085,0
|
|
20241114,105400,468103170,3085,3080,3085,3080,31
|
|
20241114,105300,468007640,3080,3080,3080,3080,1
|
|
20241114,105200,468004560,3070,3070,3070,3070,1
|
|
20241114,105100,468001490,3080,3080,3080,3080,305
|
|
20241114,105000,467062090,3080,3080,3080,3080,100
|
|
20241114,104900,466754090,3080,3075,3080,3060,433
|
|
20241114,104800,465420885,3085,3090,3090,3085,391
|
|
20241114,104700,464213195,3090,3070,3090,3070,3452
|
|
20241114,104600,453556515,3070,3055,3070,3055,403
|
|
20241114,104500,452319365,3055,3050,3055,3040,5334
|
|
20241114,104400,436037175,3050,3050,3050,3050,438
|
|
20241114,104300,434701275,3045,3070,3070,3045,1018
|
|
20241114,104200,431601315,3055,3070,3070,3055,26
|
|
20241114,104100,431521750,3070,3040,3070,3035,501
|
|
20241114,104000,430000655,3050,3085,3085,3030,14785
|
|
20241114,103900,384682615,3085,3095,3095,3085,1011
|
|
20241114,103800,381563580,3095,3085,3095,3085,1123
|
|
20241114,103700,378099115,3095,3085,3095,3080,382
|
|
20241114,103600,376918795,3095,3090,3095,3085,1966
|
|
20241114,103500,370849205,3105,3110,3110,3105,5
|
|
20241114,103400,370833670,3110,3090,3110,3085,3172
|
|
20241114,103300,361030525,3085,3120,3120,3085,14536
|
|
20241114,103200,315952170,3120,3125,3125,3120,2796
|
|
20241114,103100,307228630,3125,3125,3125,3125,2444
|
|
20241114,103000,299591130,3125,3150,3150,3125,3666
|
|
20241114,102900,288090715,3155,3150,3160,3140,2274
|
|
20241114,102800,280948990,3165,3160,3165,3145,3092
|
|
20241114,102700,271212725,3165,3165,3165,3155,108
|
|
20241114,102600,270871905,3170,3170,3170,3170,1574
|
|
20241114,102500,265882325,3175,3155,3175,3155,1125
|
|
20241114,102400,262324510,3160,3135,3160,3135,3436
|
|
20241114,102300,251516730,3135,3130,3135,3130,502
|
|
20241114,102200,249945465,3115,3115,3115,3115,2055
|
|
20241114,102100,243544140,3130,3130,3130,3115,214
|
|
20241114,102000,242877370,3125,3125,3125,3125,210
|
|
20241114,101900,242221120,3130,3105,3130,3105,1808
|
|
20241114,101800,236597990,3105,3125,3125,3100,13110
|
|
20241114,101700,195833835,3130,3140,3140,3130,4175
|
|
20241114,101600,182748745,3140,3140,3140,3140,123
|
|
20241114,101500,182362525,3155,3140,3155,3140,580
|
|
20241114,101400,180541310,3160,3140,3160,3140,3527
|
|
20241114,101300,169456410,3160,3155,3160,3145,989
|
|
20241114,101200,166343590,3150,3130,3150,3130,3076
|
|
20241114,101100,156696715,3130,3105,3130,3100,3592
|
|
20241114,101000,145557060,3110,3145,3145,3110,2041
|
|
20241114,100900,139199565,3105,3120,3120,3105,3245
|
|
20241114,100800,129101390,3120,3145,3145,3120,1045
|
|
20241114,100700,125829715,3120,3160,3160,3120,1870
|
|
20241114,100600,119938730,3155,3155,3160,3155,2070
|
|
20241114,100500,113407780,3145,3140,3150,3140,1660
|
|
20241114,100400,108194605,3140,3100,3140,3100,1632
|
|
20241114,100300,103135280,3100,3145,3145,3075,20694
|
|
20241114,100200,38801470,3140,3165,3165,3130,8136
|
|
20241114,100100,13165780,3160,3185,3200,3150,313
|
|
20241114,100000,12172900,3200,3245,3245,3195,3255
|