608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,200400,5645058680,4030,4030,4030,4030,0
|
|
20241114,200300,5645058680,4030,4030,4030,4030,0
|
|
20241114,200200,5645058680,4030,4030,4030,4030,0
|
|
20241114,200100,5645058680,4030,4030,4030,4030,0
|
|
20241114,200000,5645058680,4030,4030,4030,4030,0
|
|
20241114,195900,5645058680,4030,4030,4030,4030,0
|
|
20241114,195800,5645058680,4030,4030,4030,4030,0
|
|
20241114,195700,5645058680,4030,4030,4030,4030,0
|
|
20241114,195600,5645058680,4030,4030,4030,4030,0
|
|
20241114,195500,5645058680,4030,4030,4030,4030,0
|
|
20241114,195400,5645058680,4030,4030,4030,4030,0
|
|
20241114,195300,5645058680,4030,4030,4030,4030,0
|
|
20241114,195200,5645058680,4030,4030,4030,4030,0
|
|
20241114,195100,5645058680,4030,4030,4030,4030,0
|
|
20241114,195000,5645058680,4030,4030,4030,4030,0
|
|
20241114,194900,5645058680,4030,4030,4030,4030,0
|
|
20241114,194800,5645058680,4030,4030,4030,4030,0
|
|
20241114,194700,5645058680,4030,4030,4030,4030,0
|
|
20241114,194600,5645058680,4030,4030,4030,4030,0
|
|
20241114,194500,5645058680,4030,4030,4030,4030,0
|
|
20241114,194400,5645058680,4030,4030,4030,4030,0
|
|
20241114,194300,5645058680,4030,4030,4030,4030,0
|
|
20241114,194200,5645058680,4030,4030,4030,4030,0
|
|
20241114,194100,5645058680,4030,4030,4030,4030,0
|
|
20241114,194000,5645058680,4030,4030,4030,4030,0
|
|
20241114,193900,5645058680,4030,4030,4030,4030,0
|
|
20241114,193800,5645058680,4030,4030,4030,4030,0
|
|
20241114,193700,5645058680,4030,4030,4030,4030,0
|
|
20241114,193600,5645058680,4030,4030,4030,4030,0
|
|
20241114,193500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,193400,5645058680,4030,4030,4030,4030,0
|
|
20241114,193300,5645058680,4030,4030,4030,4030,0
|
|
20241114,193200,5645058680,4030,4030,4030,4030,0
|
|
20241114,193100,5645058680,4030,4030,4030,4030,0
|
|
20241114,193000,5645058680,4030,4030,4030,4030,0
|
|
20241114,192900,5645058680,4030,4030,4030,4030,0
|
|
20241114,192800,5645058680,4030,4030,4030,4030,0
|
|
20241114,192700,5645058680,4030,4030,4030,4030,0
|
|
20241114,192600,5645058680,4030,4030,4030,4030,0
|
|
20241114,192500,5645058680,4030,4030,4030,4030,0
|
|
20241114,192400,5645058680,4030,4030,4030,4030,0
|
|
20241114,192300,5645058680,4030,4030,4030,4030,0
|
|
20241114,192200,5645058680,4030,4030,4030,4030,0
|
|
20241114,192100,5645058680,4030,4030,4030,4030,0
|
|
20241114,192000,5645058680,4030,4030,4030,4030,0
|
|
20241114,191900,5645058680,4030,4030,4030,4030,0
|
|
20241114,191800,5645058680,4030,4030,4030,4030,0
|
|
20241114,191700,5645058680,4030,4030,4030,4030,0
|
|
20241114,191600,5645058680,4030,4030,4030,4030,0
|
|
20241114,191500,5645058680,4030,4030,4030,4030,0
|
|
20241114,191400,5645058680,4030,4030,4030,4030,0
|
|
20241114,191300,5645058680,4030,4030,4030,4030,0
|
|
20241114,191200,5645058680,4030,4030,4030,4030,0
|
|
20241114,191100,5645058680,4030,4030,4030,4030,0
|
|
20241114,191000,5645058680,4030,4030,4030,4030,0
|
|
20241114,190900,5645058680,4030,4030,4030,4030,0
|
|
20241114,190800,5645058680,4030,4030,4030,4030,0
|
|
20241114,190700,5645058680,4030,4030,4030,4030,0
|
|
20241114,190600,5645058680,4030,4030,4030,4030,0
|
|
20241114,190500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,190400,5645058680,4030,4030,4030,4030,0
|
|
20241114,190300,5645058680,4030,4030,4030,4030,0
|
|
20241114,190200,5645058680,4030,4030,4030,4030,0
|
|
20241114,190100,5645058680,4030,4030,4030,4030,0
|
|
20241114,190000,5645058680,4030,4030,4030,4030,0
|
|
20241114,185900,5645058680,4030,4030,4030,4030,0
|
|
20241114,185800,5645058680,4030,4030,4030,4030,0
|
|
20241114,185700,5645058680,4030,4030,4030,4030,0
|
|
20241114,185600,5645058680,4030,4030,4030,4030,0
|
|
20241114,185500,5645058680,4030,4030,4030,4030,0
|
|
20241114,185400,5645058680,4030,4030,4030,4030,0
|
|
20241114,185300,5645058680,4030,4030,4030,4030,0
|
|
20241114,185200,5645058680,4030,4030,4030,4030,0
|
|
20241114,185100,5645058680,4030,4030,4030,4030,0
|
|
20241114,185000,5645058680,4030,4030,4030,4030,0
|
|
20241114,184900,5645058680,4030,4030,4030,4030,0
|
|
20241114,184800,5645058680,4030,4030,4030,4030,0
|
|
20241114,184700,5645058680,4030,4030,4030,4030,0
|
|
20241114,184600,5645058680,4030,4030,4030,4030,0
|
|
20241114,184500,5645058680,4030,4030,4030,4030,0
|
|
20241114,184400,5645058680,4030,4030,4030,4030,0
|
|
20241114,184300,5645058680,4030,4030,4030,4030,0
|
|
20241114,184200,5645058680,4030,4030,4030,4030,0
|
|
20241114,184100,5645058680,4030,4030,4030,4030,0
|
|
20241114,184000,5645058680,4030,4030,4030,4030,0
|
|
20241114,183900,5645058680,4030,4030,4030,4030,0
|
|
20241114,183800,5645058680,4030,4030,4030,4030,0
|
|
20241114,183700,5645058680,4030,4030,4030,4030,0
|
|
20241114,183600,5645058680,4030,4030,4030,4030,0
|
|
20241114,183500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,183400,5645058680,4030,4030,4030,4030,0
|
|
20241114,183300,5645058680,4030,4030,4030,4030,0
|
|
20241114,183200,5645058680,4030,4030,4030,4030,0
|
|
20241114,183100,5645058680,4030,4030,4030,4030,0
|
|
20241114,183000,5645058680,4030,4030,4030,4030,0
|
|
20241114,182900,5645058680,4030,4030,4030,4030,0
|
|
20241114,182800,5645058680,4030,4030,4030,4030,0
|
|
20241114,182700,5645058680,4030,4030,4030,4030,0
|
|
20241114,182600,5645058680,4030,4030,4030,4030,0
|
|
20241114,182500,5645058680,4030,4030,4030,4030,0
|
|
20241114,182400,5645058680,4030,4030,4030,4030,0
|
|
20241114,182300,5645058680,4030,4030,4030,4030,0
|
|
20241114,182200,5645058680,4030,4030,4030,4030,0
|
|
20241114,182100,5645058680,4030,4030,4030,4030,0
|
|
20241114,182000,5645058680,4030,4030,4030,4030,0
|
|
20241114,181900,5645058680,4030,4030,4030,4030,0
|
|
20241114,181800,5645058680,4030,4030,4030,4030,0
|
|
20241114,181700,5645058680,4030,4030,4030,4030,0
|
|
20241114,181600,5645058680,4030,4030,4030,4030,0
|
|
20241114,181500,5645058680,4030,4030,4030,4030,0
|
|
20241114,181400,5645058680,4030,4030,4030,4030,0
|
|
20241114,181300,5645058680,4030,4030,4030,4030,0
|
|
20241114,181200,5645058680,4030,4030,4030,4030,0
|
|
20241114,181100,5645058680,4030,4030,4030,4030,0
|
|
20241114,181000,5645058680,4030,4030,4030,4030,0
|
|
20241114,180900,5645058680,4030,4030,4030,4030,0
|
|
20241114,180800,5645058680,4030,4030,4030,4030,0
|
|
20241114,180700,5645058680,4030,4030,4030,4030,0
|
|
20241114,180600,5645058680,4030,4030,4030,4030,0
|
|
20241114,180500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,180400,5645058680,4030,4030,4030,4030,0
|
|
20241114,180300,5645058680,4030,4030,4030,4030,0
|
|
20241114,180200,5645058680,4030,4030,4030,4030,0
|
|
20241114,180100,5645058680,4030,4030,4030,4030,0
|
|
20241114,180000,5645058680,4030,4030,4030,4030,0
|
|
20241114,175900,5645058680,4030,4030,4030,4030,0
|
|
20241114,175800,5645058680,4030,4030,4030,4030,0
|
|
20241114,175700,5645058680,4030,4030,4030,4030,0
|
|
20241114,175600,5645058680,4030,4030,4030,4030,0
|
|
20241114,175500,5645058680,4030,4030,4030,4030,0
|
|
20241114,175400,5645058680,4030,4030,4030,4030,0
|
|
20241114,175300,5645058680,4030,4030,4030,4030,0
|
|
20241114,175200,5645058680,4030,4030,4030,4030,0
|
|
20241114,175100,5645058680,4030,4030,4030,4030,0
|
|
20241114,175000,5645058680,4030,4030,4030,4030,0
|
|
20241114,174900,5645058680,4030,4030,4030,4030,0
|
|
20241114,174800,5645058680,4030,4030,4030,4030,0
|
|
20241114,174700,5645058680,4030,4030,4030,4030,0
|
|
20241114,174600,5645058680,4030,4030,4030,4030,0
|
|
20241114,174500,5645058680,4030,4030,4030,4030,0
|
|
20241114,174400,5645058680,4030,4030,4030,4030,0
|
|
20241114,174300,5645058680,4030,4030,4030,4030,0
|
|
20241114,174200,5645058680,4030,4030,4030,4030,0
|
|
20241114,174100,5645058680,4030,4030,4030,4030,0
|
|
20241114,174000,5645058680,4030,4030,4030,4030,0
|
|
20241114,173900,5645058680,4030,4030,4030,4030,0
|
|
20241114,173800,5645058680,4030,4030,4030,4030,0
|
|
20241114,173700,5645058680,4030,4030,4030,4030,0
|
|
20241114,173600,5645058680,4030,4030,4030,4030,0
|
|
20241114,173500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,173400,5645058680,4030,4030,4030,4030,0
|
|
20241114,173300,5645058680,4030,4030,4030,4030,0
|
|
20241114,173200,5645058680,4030,4030,4030,4030,0
|
|
20241114,173100,5645058680,4030,4030,4030,4030,0
|
|
20241114,173000,5645058680,4030,4030,4030,4030,0
|
|
20241114,172900,5645058680,4030,4030,4030,4030,0
|
|
20241114,172800,5645058680,4030,4030,4030,4030,0
|
|
20241114,172700,5645058680,4030,4030,4030,4030,0
|
|
20241114,172600,5645058680,4030,4030,4030,4030,0
|
|
20241114,172500,5645058680,4030,4030,4030,4030,0
|
|
20241114,172400,5645058680,4030,4030,4030,4030,0
|
|
20241114,172300,5645058680,4030,4030,4030,4030,0
|
|
20241114,172200,5645058680,4030,4030,4030,4030,0
|
|
20241114,172100,5645058680,4030,4030,4030,4030,0
|
|
20241114,172000,5645058680,4030,4030,4030,4030,0
|
|
20241114,171900,5645058680,4030,4030,4030,4030,0
|
|
20241114,171800,5645058680,4030,4030,4030,4030,0
|
|
20241114,171700,5645058680,4030,4030,4030,4030,0
|
|
20241114,171600,5645058680,4030,4030,4030,4030,0
|
|
20241114,171500,5645058680,4030,4030,4030,4030,0
|
|
20241114,171400,5645058680,4030,4030,4030,4030,0
|
|
20241114,171300,5645058680,4030,4030,4030,4030,0
|
|
20241114,171200,5645058680,4030,4030,4030,4030,0
|
|
20241114,171100,5645058680,4030,4030,4030,4030,0
|
|
20241114,171000,5645058680,4030,4030,4030,4030,0
|
|
20241114,170900,5645058680,4030,4030,4030,4030,0
|
|
20241114,170800,5645058680,4030,4030,4030,4030,0
|
|
20241114,170700,5645058680,4030,4030,4030,4030,0
|
|
20241114,170600,5645058680,4030,4030,4030,4030,0
|
|
20241114,170500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,170400,5645058680,4030,4030,4030,4030,0
|
|
20241114,170300,5645058680,4030,4030,4030,4030,0
|
|
20241114,170200,5645058680,4030,4030,4030,4030,0
|
|
20241114,170100,5645058680,4030,4030,4030,4030,0
|
|
20241114,170000,5645058680,4030,4030,4030,4030,0
|
|
20241114,165900,5645058680,4030,4030,4030,4030,0
|
|
20241114,165800,5645058680,4030,4030,4030,4030,0
|
|
20241114,165700,5645058680,4030,4030,4030,4030,0
|
|
20241114,165600,5645058680,4030,4030,4030,4030,0
|
|
20241114,165500,5645058680,4030,4030,4030,4030,0
|
|
20241114,165400,5645058680,4030,4030,4030,4030,0
|
|
20241114,165300,5645058680,4030,4030,4030,4030,0
|
|
20241114,165200,5645058680,4030,4030,4030,4030,0
|
|
20241114,165100,5645058680,4030,4030,4030,4030,0
|
|
20241114,165000,5645058680,4030,4030,4030,4030,0
|
|
20241114,164900,5645058680,4030,4030,4030,4030,0
|
|
20241114,164800,5645058680,4030,4030,4030,4030,0
|
|
20241114,164700,5645058680,4030,4030,4030,4030,0
|
|
20241114,164600,5645058680,4030,4030,4030,4030,0
|
|
20241114,164500,5645058680,4030,4030,4030,4030,0
|
|
20241114,164400,5645058680,4030,4030,4030,4030,0
|
|
20241114,164300,5645058680,4030,4030,4030,4030,0
|
|
20241114,164200,5645058680,4030,4030,4030,4030,0
|
|
20241114,164100,5645058680,4030,4030,4030,4030,0
|
|
20241114,164000,5645058680,4030,4030,4030,4030,0
|
|
20241114,163900,5645058680,4030,4030,4030,4030,0
|
|
20241114,163800,5645058680,4030,4030,4030,4030,0
|
|
20241114,163700,5645058680,4030,4030,4030,4030,0
|
|
20241114,163600,5645058680,4030,4030,4030,4030,0
|
|
20241114,163500,5645058680,4030,4030,4030,4030,11722
|
|
20241114,163400,5645058680,4030,4030,4030,4030,0
|
|
20241114,163300,5645058680,4030,4030,4030,4030,0
|
|
20241114,163200,5645058680,4030,4030,4030,4030,0
|
|
20241114,163100,5645058680,4030,4030,4030,4030,0
|
|
20241114,163000,5645058680,4030,4030,4030,4030,11722
|
|
20241114,162900,5597819020,4030,4030,4030,4030,0
|
|
20241114,162800,5597819020,4030,4030,4030,4030,0
|
|
20241114,162700,5597819020,4030,4030,4030,4030,0
|
|
20241114,162600,5597819020,4030,4030,4030,4030,0
|
|
20241114,162500,5597819020,4030,4030,4030,4030,0
|
|
20241114,162400,5597819020,4030,4030,4030,4030,0
|
|
20241114,162300,5597819020,4030,4030,4030,4030,0
|
|
20241114,162200,5597819020,4030,4030,4030,4030,0
|
|
20241114,162100,5597819020,4030,4030,4030,4030,0
|
|
20241114,162000,5597819020,4030,4030,4030,4030,0
|
|
20241114,161900,5597819020,4030,4015,4030,4010,1109
|
|
20241114,161800,5593357600,4015,4015,4025,4015,769
|
|
20241114,161700,5590269740,4020,4025,4025,4020,120
|
|
20241114,161600,5589787090,4025,4015,4025,4015,440
|
|
20241114,161500,5588018400,4015,4025,4025,4015,395
|
|
20241114,161400,5586431190,4030,4025,4030,4020,1600
|
|
20241114,161300,5579991500,4025,4015,4025,4015,2229
|
|
20241114,161200,5571038800,4015,4010,4015,4010,866
|
|
20241114,161100,5567564190,4010,4015,4015,4010,323
|
|
20241114,161000,5566268465,4015,4010,4015,4005,2259
|
|
20241114,160900,5557209215,4010,4010,4015,4010,2479
|
|
20241114,160800,5547268130,4015,4015,4015,4010,453
|
|
20241114,160700,5545450215,4015,4010,4015,4010,1074
|
|
20241114,160600,5541142490,4015,4015,4015,4010,215
|
|
20241114,160500,5540279845,4010,4010,4015,4010,182
|
|
20241114,160400,5539549330,4010,4010,4015,4010,439
|
|
20241114,160300,5537788645,4015,4015,4015,4015,159
|
|
20241114,160200,5537150260,4025,4015,4025,4015,239
|
|
20241114,160100,5536189615,4015,4010,4015,4010,284
|
|
20241114,160000,5535049680,4010,4010,4015,4010,386
|
|
20241114,155900,5533501275,4015,4020,4020,4015,224
|
|
20241114,155800,5532601690,4020,4020,4020,4015,449
|
|
20241114,155700,5530798340,4015,4025,4025,4015,186
|
|
20241114,155600,5530050435,4010,4010,4010,4010,350
|
|
20241114,155500,5528646935,4010,4010,4010,4005,352
|
|
20241114,155400,5527236300,4010,4015,4015,4010,203
|
|
20241114,155300,5526421775,4015,4020,4020,4015,1009
|
|
20241114,155200,5522369815,4020,4020,4020,4015,254
|
|
20241114,155100,5521349300,4015,4020,4020,4015,122
|
|
20241114,155000,5520858960,4020,4000,4020,4000,998
|
|
20241114,154900,5516859355,4000,4005,4005,4000,419
|
|
20241114,154800,5515183140,4005,4005,4005,4005,139
|
|
20241114,154700,5514626445,4005,4005,4005,4000,124
|
|
20241114,154600,5514129830,4005,4005,4005,4005,158
|
|
20241114,154500,5513497040,4010,4010,4010,4005,291
|
|
20241114,154400,5512331015,4010,4010,4010,4005,281
|
|
20241114,154300,5511205075,4010,4015,4020,4010,502
|
|
20241114,154200,5509191085,4015,4025,4025,4015,484
|
|
20241114,154100,5507245990,4025,4030,4030,4020,3308
|
|
20241114,154000,5493946915,4025,4030,4030,4025,362
|
|
20241114,153900,5492489355,4025,4035,4035,4025,126
|
|
20241114,153800,5491981495,4035,4025,4035,4025,1525
|
|
20241114,153700,5485839570,4030,4030,4030,4025,193
|
|
20241114,153600,5485062160,4030,4030,4030,4025,219
|
|
20241114,153500,5484179960,4025,4025,4030,4025,294
|
|
20241114,153400,5482996000,4030,4030,4030,4025,237
|
|
20241114,153300,5482041565,4030,4040,4040,4030,247
|
|
20241114,153200,5481045750,4040,4025,4040,4025,505
|
|
20241114,153100,5479010205,4030,4030,4030,4025,306
|
|
20241114,153000,5477777900,4030,4035,4035,4025,600
|
|
20241114,152900,5475357765,4035,4035,4035,4035,302
|
|
20241114,152800,5474139195,4035,4040,4040,4035,561
|
|
20241114,152700,5471875555,4040,4045,4045,4040,558
|
|
20241114,152600,5469620930,4040,4040,4040,4040,438
|
|
20241114,152500,5467851410,4040,4040,4040,4040,107
|
|
20241114,152400,5467419130,4035,4030,4035,4030,981
|
|
20241114,152300,5463464065,4030,4025,4030,4020,492
|
|
20241114,152200,5461483935,4025,4020,4025,4020,454
|
|
20241114,152100,5459658560,4020,4020,4020,4010,695
|
|
20241114,152000,5456867230,4010,4030,4030,4010,5481
|
|
20241114,151900,5434868315,4030,4035,4035,4025,1435
|
|
20241114,151800,5429085660,4035,4040,4040,4035,945
|
|
20241114,151700,5425270345,4040,4030,4040,4030,2983
|
|
20241114,151600,5413243985,4030,4025,4030,4025,338
|
|
20241114,151500,5411882730,4020,4020,4020,4015,667
|
|
20241114,151400,5409203610,4025,4005,4025,4005,2145
|
|
20241114,151300,5400604245,4005,3995,4005,3990,1469
|
|
20241114,151200,5394739055,3995,4005,4005,3995,1339
|
|
20241114,151100,5389382095,4005,4010,4010,4000,206
|
|
20241114,151000,5388556540,4010,4010,4010,4005,636
|
|
20241114,150900,5386007055,4005,4010,4010,4005,549
|
|
20241114,150800,5383805970,4010,4025,4025,4010,841
|
|
20241114,150700,5380422075,4020,4020,4020,4020,143
|
|
20241114,150600,5379847215,4015,4015,4015,4010,737
|
|
20241114,150500,5376889805,4015,4000,4015,3995,2469
|
|
20241114,150400,5367000390,3995,4005,4005,3995,368
|
|
20241114,150300,5365526840,4005,4005,4005,4005,143
|
|
20241114,150200,5364954125,4005,4005,4005,3990,1490
|
|
20241114,150100,5358999660,4005,4015,4015,4005,563
|
|
20241114,150000,5356741740,4005,4045,4045,4000,10876
|
|
20241114,145900,5312979530,4045,4045,4045,4045,344
|
|
20241114,145800,5311588050,4045,4035,4045,4035,1588
|
|
20241114,145700,5305173765,4035,4020,4035,4020,219
|
|
20241114,145600,5304291745,4015,4025,4030,4015,767
|
|
20241114,145500,5301204195,4025,4025,4030,4015,892
|
|
20241114,145400,5297612190,4030,4030,4030,4030,507
|
|
20241114,145300,5295568980,4030,4025,4030,4025,781
|
|
20241114,145200,5292423990,4020,4025,4025,4005,2524
|
|
20241114,145100,5282290830,4025,4025,4025,4025,335
|
|
20241114,145000,5280942455,4025,4025,4025,4025,341
|
|
20241114,144900,5279569930,4025,4030,4030,4025,1015
|
|
20241114,144800,5275484530,4030,4025,4030,4025,673
|
|
20241114,144700,5272774415,4025,4020,4025,4020,1100
|
|
20241114,144600,5268349060,4020,4020,4020,4020,972
|
|
20241114,144500,5264441620,4020,4015,4020,4015,413
|
|
20241114,144400,5262783415,4015,4010,4015,4010,645
|
|
20241114,144300,5260194755,4005,4000,4005,4000,1358
|
|
20241114,144200,5254757690,4000,4000,4000,3995,607
|
|
20241114,144100,5252330940,4000,3995,4000,3995,3035
|
|
20241114,144000,5240194915,3995,3990,4000,3990,309
|
|
20241114,143900,5238960550,3995,3990,3995,3990,510
|
|
20241114,143800,5236923170,3990,3990,3990,3990,291
|
|
20241114,143700,5235762080,3990,3990,3990,3990,542
|
|
20241114,143600,5233599500,3990,3990,3990,3990,2
|
|
20241114,143500,5233591520,3990,3990,3990,3985,623
|
|
20241114,143400,5231105775,3985,3980,3985,3980,7
|
|
20241114,143300,5231077900,3980,3985,3985,3975,438
|
|
20241114,143200,5229332745,3990,3990,3990,3990,56
|
|
20241114,143100,5229109305,3990,3975,3990,3975,220
|
|
20241114,143000,5228233590,3975,3975,3975,3975,1079
|
|
20241114,142900,5223944565,3975,3985,3985,3975,1437
|
|
20241114,142800,5218231285,3975,3990,3990,3975,523
|
|
20241114,142700,5216145605,3990,3985,3990,3985,53
|
|
20241114,142600,5215934390,3985,3985,3985,3980,55
|
|
20241114,142500,5215715465,3980,3980,3980,3980,53
|
|
20241114,142400,5215504525,3980,3970,3980,3970,128
|
|
20241114,142300,5214996315,3970,3975,3975,3970,3707
|
|
20241114,142200,5200278255,3970,3975,3975,3970,53
|
|
20241114,142100,5200067610,3975,3970,3985,3970,535
|
|
20241114,142000,5197940825,3975,3965,3975,3965,13811
|
|
20241114,141900,5143138980,3965,3985,3985,3955,18885
|
|
20241114,141800,5068131615,3985,3995,3995,3985,3278
|
|
20241114,141700,5055059245,4000,4010,4010,3995,2301
|
|
20241114,141600,5045851050,4010,4015,4015,4010,242
|
|
20241114,141500,5044880605,4020,4020,4020,4015,6
|
|
20241114,141400,5044856490,4020,4020,4020,4020,100
|
|
20241114,141300,5044454490,4015,4025,4025,4010,2584
|
|
20241114,141200,5034067965,4035,4030,4035,4030,65
|
|
20241114,141100,5033805785,4030,4030,4030,4030,3
|
|
20241114,141000,5033793695,4025,4025,4025,4025,0
|
|
20241114,140900,5033793695,4025,4025,4025,4025,74
|
|
20241114,140800,5033495845,4025,4030,4030,4025,979
|
|
20241114,140700,5029555350,4030,4030,4030,4030,204
|
|
20241114,140600,5028733230,4030,4030,4030,4025,487
|
|
20241114,140500,5026770775,4030,4030,4030,4030,1
|
|
20241114,140400,5026766745,4030,4030,4030,4030,18
|
|
20241114,140300,5026694205,4025,4025,4025,4020,32
|
|
20241114,140200,5026565435,4025,4025,4025,4020,213
|
|
20241114,140100,5025708375,4020,4025,4025,4020,23
|
|
20241114,140000,5025615865,4020,4025,4025,4020,152
|
|
20241114,135900,5025004320,4025,4020,4025,4020,38
|
|
20241114,135800,5024851555,4020,4025,4025,4020,9
|
|
20241114,135700,5024815370,4020,4015,4020,4015,113
|
|
20241114,135600,5024361460,4020,4025,4025,4015,612
|
|
20241114,135500,5021903675,4025,4025,4025,4025,8
|
|
20241114,135400,5021871475,4030,4020,4030,4020,3
|
|
20241114,135300,5021859400,4020,4030,4030,4020,124
|
|
20241114,135200,5021360865,4030,4030,4030,4030,29
|
|
20241114,135100,5021243995,4030,4020,4030,4020,1945
|
|
20241114,135000,5013423450,4020,4015,4020,4005,219
|
|
20241114,134900,5012545155,4015,4015,4015,4015,403
|
|
20241114,134800,5010927110,4010,4015,4020,4010,78
|
|
20241114,134700,5010614020,4015,4015,4020,4015,47
|
|
20241114,134600,5010425285,4015,4015,4015,4015,8
|
|
20241114,134500,5010393165,4010,4020,4020,4010,3
|
|
20241114,134400,5010381125,4010,4010,4010,4010,1439
|
|
20241114,134300,5004610735,4025,4020,4025,4010,1832
|
|
20241114,134200,4997249675,4020,4020,4025,4020,505
|
|
20241114,134100,4995218650,4010,4015,4020,4010,804
|
|
20241114,134000,4991993230,4020,4020,4020,4020,4
|
|
20241114,133900,4991977150,4020,4020,4020,4020,7
|
|
20241114,133800,4991949010,4020,4015,4020,4010,698
|
|
20241114,133700,4989146920,4010,4000,4010,4000,1853
|
|
20241114,133600,4981731175,4005,4010,4015,4005,2019
|
|
20241114,133500,4973640590,4010,4020,4020,4010,325
|
|
20241114,133400,4972336800,4025,4030,4030,4025,52
|
|
20241114,133300,4972127380,4030,4025,4030,4025,1105
|
|
20241114,133200,4967679730,4015,4015,4020,4015,120
|
|
20241114,133100,4967197910,4015,4025,4025,4015,2922
|
|
20241114,133000,4955453565,4025,4035,4035,4025,3015
|
|
20241114,132900,4943314565,4030,4035,4040,4030,136
|
|
20241114,132800,4942765840,4035,4030,4035,4030,1021
|
|
20241114,132700,4938649070,4030,4035,4035,4015,6681
|
|
20241114,132600,4911768375,4035,4040,4045,4035,1202
|
|
20241114,132500,4906914945,4045,4045,4045,4030,14741
|
|
20241114,132400,4847327900,4050,4060,4060,4050,8335
|
|
20241114,132300,4813570260,4060,4060,4060,4050,175
|
|
20241114,132200,4812860835,4065,4065,4065,4065,242
|
|
20241114,132100,4811877105,4065,4065,4065,4065,3
|
|
20241114,132000,4811864910,4060,4060,4060,4060,428
|
|
20241114,131900,4810127230,4060,4055,4060,4055,109
|
|
20241114,131800,4809685200,4055,4055,4060,4050,298
|
|
20241114,131700,4808477330,4060,4060,4060,4060,6
|
|
20241114,131600,4808452970,4060,4060,4060,4060,243
|
|
20241114,131500,4807466390,4060,4050,4060,4050,917
|
|
20241114,131400,4803745610,4050,4085,4085,4050,20978
|
|
20241114,131300,4718519675,4085,4085,4085,4085,1
|
|
20241114,131200,4718515590,4085,4085,4085,4080,251
|
|
20241114,131100,4717490815,4085,4075,4085,4075,747
|
|
20241114,131000,4714440370,4075,4085,4085,4075,510
|
|
20241114,130900,4712361185,4085,4085,4085,4085,23
|
|
20241114,130800,4712267230,4085,4090,4090,4085,12
|
|
20241114,130700,4712218185,4090,4085,4090,4085,26
|
|
20241114,130600,4712111925,4085,4085,4085,4085,7
|
|
20241114,130500,4712083330,4085,4085,4085,4085,3
|
|
20241114,130400,4712071075,4080,4090,4090,4080,156
|
|
20241114,130300,4711434550,4090,4090,4090,4090,1013
|
|
20241114,130200,4707291380,4090,4085,4090,4080,3651
|
|
20241114,130100,4692371085,4085,4070,4085,4070,2714
|
|
20241114,130000,4681306925,4070,4070,4075,4070,279
|
|
20241114,125900,4680171380,4075,4075,4075,4070,71
|
|
20241114,125800,4679882090,4075,4080,4080,4075,169
|
|
20241114,125700,4679193410,4070,4080,4080,4070,1222
|
|
20241114,125600,4674219820,4080,4075,4080,4070,1164
|
|
20241114,125500,4669479425,4075,4080,4080,4075,400
|
|
20241114,125400,4667848125,4080,4075,4080,4075,2704
|
|
20241114,125300,4656817485,4075,4080,4080,4075,441
|
|
20241114,125200,4655018220,4075,4075,4080,4075,928
|
|
20241114,125100,4651234545,4070,4075,4075,4070,668
|
|
20241114,125000,4648515770,4070,4075,4075,4070,28
|
|
20241114,124900,4648401785,4075,4070,4075,4070,3
|
|
20241114,124800,4648389565,4070,4070,4070,4070,11
|
|
20241114,124700,4648344795,4070,4070,4070,4070,11
|
|
20241114,124600,4648300025,4065,4060,4065,4060,52
|
|
20241114,124500,4648088655,4060,4060,4060,4060,364
|
|
20241114,124400,4646610815,4060,4060,4060,4060,3
|
|
20241114,124300,4646598635,4060,4060,4060,4055,171
|
|
20241114,124200,4645904880,4055,4060,4060,4050,9160
|
|
20241114,124100,4608738690,4065,4070,4070,4065,1375
|
|
20241114,124000,4603149305,4065,4075,4075,4065,2771
|
|
20241114,123900,4591874180,4070,4070,4070,4070,1
|
|
20241114,123800,4591870110,4070,4075,4075,4070,393
|
|
20241114,123700,4590269845,4070,4075,4075,4070,4
|
|
20241114,123600,4590253555,4070,4070,4070,4070,277
|
|
20241114,123500,4589126165,4075,4070,4075,4070,666
|
|
20241114,123400,4586414240,4070,4070,4075,4070,1937
|
|
20241114,123300,4578530640,4070,4075,4075,4070,271
|
|
20241114,123200,4577427645,4080,4080,4080,4080,5
|
|
20241114,123100,4577407245,4080,4075,4080,4070,1581
|
|
20241114,123000,4570967610,4080,4080,4080,4080,17
|
|
20241114,122900,4570898250,4080,4080,4080,4080,6
|
|
20241114,122800,4570873770,4080,4075,4080,4075,851
|
|
20241114,122700,4567405935,4075,4075,4080,4075,234
|
|
20241114,122600,4566452365,4080,4085,4085,4080,624
|
|
20241114,122500,4563906055,4085,4085,4085,4085,472
|
|
20241114,122400,4561977935,4085,4075,4085,4075,491
|
|
20241114,122300,4559974695,4080,4080,4080,4080,279
|
|
20241114,122200,4558836375,4080,4070,4080,4070,438
|
|
20241114,122100,4557051830,4070,4075,4080,4070,947
|
|
20241114,122000,4553193610,4075,4075,4080,4075,764
|
|
20241114,121900,4550080300,4065,4070,4080,4065,3003
|
|
20241114,121800,4537865660,4075,4080,4080,4075,5407
|
|
20241114,121700,4515813260,4085,4080,4085,4080,1249
|
|
20241114,121600,4510717325,4080,4080,4085,4080,5182
|
|
20241114,121500,4489573150,4080,4085,4085,4080,1414
|
|
20241114,121400,4483800390,4085,4085,4085,4080,1308
|
|
20241114,121300,4478458080,4090,4085,4090,4085,1035
|
|
20241114,121200,4474226410,4085,4085,4090,4085,736
|
|
20241114,121100,4471219805,4090,4085,4090,4080,390
|
|
20241114,121000,4469626725,4080,4095,4095,4080,2087
|
|
20241114,120900,4461095225,4095,4110,4115,4090,3658
|
|
20241114,120800,4446097365,4110,4105,4115,4100,1830
|
|
20241114,120700,4438568360,4100,4080,4100,4080,9961
|
|
20241114,120600,4397873330,4080,4095,4095,4075,2679
|
|
20241114,120500,4386933580,4090,4100,4100,4090,4232
|
|
20241114,120400,4369596700,4100,4110,4130,4100,2160
|
|
20241114,120300,4360712410,4120,4140,4140,4115,11370
|
|
20241114,120200,4313742605,4140,4145,4145,4135,3418
|
|
20241114,120100,4299598165,4135,4130,4145,4130,6677
|
|
20241114,120000,4271960995,4130,4130,4130,4125,8064
|
|
20241114,115900,4238656815,4130,4120,4130,4120,2972
|
|
20241114,115800,4226385290,4120,4100,4135,4100,9782
|
|
20241114,115700,4186025380,4100,4100,4100,4095,1580
|
|
20241114,115600,4179547390,4105,4100,4110,4100,3413
|
|
20241114,115500,4165546060,4100,4095,4100,4095,3880
|
|
20241114,115400,4149645665,4100,4095,4100,4085,9571
|
|
20241114,115300,4110414205,4090,4090,4095,4085,1627
|
|
20241114,115200,4103756310,4085,4055,4085,4050,16019
|
|
20241114,115100,4038685585,4055,4090,4095,4055,13384
|
|
20241114,115000,3984202760,4095,4090,4095,4080,1335
|
|
20241114,114900,3978742965,4095,4090,4095,4090,1454
|
|
20241114,114800,3972792115,4095,4080,4095,4080,1600
|
|
20241114,114700,3966246000,4085,4100,4100,4085,6732
|
|
20241114,114600,3938670945,4095,4115,4115,4090,18255
|
|
20241114,114500,3863843810,4115,4130,4130,4100,11948
|
|
20241114,114400,3814662465,4135,4135,4135,4125,964
|
|
20241114,114300,3810680375,4135,4135,4135,4125,11160
|
|
20241114,114200,3764588925,4135,4130,4140,4130,11638
|
|
20241114,114100,3716452300,4130,4130,4135,4125,6042
|
|
20241114,114000,3691492075,4130,4120,4130,4120,12111
|
|
20241114,113900,3641491090,4120,4115,4120,4110,21330
|
|
20241114,113800,3553657035,4115,4110,4115,4105,14185
|
|
20241114,113700,3495325175,4110,4105,4110,4105,4210
|
|
20241114,113600,3478029265,4110,4090,4110,4090,44608
|
|
20241114,113500,3295096380,4085,4090,4090,4085,938
|
|
20241114,113400,3291261840,4085,4090,4090,4085,1151
|
|
20241114,113300,3286559980,4090,4090,4090,4080,4292
|
|
20241114,113200,3269013735,4085,4090,4090,4085,1941
|
|
20241114,113100,3261080165,4095,4095,4100,4095,3433
|
|
20241114,113000,3247015710,4095,4085,4100,4085,10597
|
|
20241114,112900,3203632120,4090,4085,4090,4085,2104
|
|
20241114,112800,3195037230,4085,4085,4090,4075,1341
|
|
20241114,112700,3189563435,4085,4095,4095,4065,3904
|
|
20241114,112600,3173628785,4090,4090,4095,4090,9274
|
|
20241114,112500,3135659935,4095,4090,4095,4090,13820
|
|
20241114,112400,3079120990,4090,4085,4090,4080,3521
|
|
20241114,112300,3064730245,4085,4085,4090,4085,1512
|
|
20241114,112200,3058553190,4085,4075,4085,4075,2414
|
|
20241114,112100,3048702735,4080,4060,4080,4060,15553
|
|
20241114,112000,2985369840,4060,4065,4065,4055,4562
|
|
20241114,111900,2966839540,4070,4070,4070,4070,585
|
|
20241114,111800,2964458590,4070,4065,4070,4065,902
|
|
20241114,111700,2960788465,4065,4060,4065,4060,5136
|
|
20241114,111600,2939923480,4060,4065,4070,4055,7632
|
|
20241114,111500,2908938345,4065,4075,4075,4065,1941
|
|
20241114,111400,2901037215,4080,4065,4080,4065,1499
|
|
20241114,111300,2894927130,4065,4070,4085,4060,5480
|
|
20241114,111200,2872628010,4065,4085,4090,4065,6152
|
|
20241114,111100,2847532655,4090,4095,4100,4090,17549
|
|
20241114,111000,2775647845,4090,4085,4095,4085,20796
|
|
20241114,110900,2690599550,4080,4070,4085,4070,6073
|
|
20241114,110800,2665844380,4075,4080,4080,4075,1896
|
|
20241114,110700,2658112890,4080,4060,4085,4060,15791
|
|
20241114,110600,2593793300,4060,4060,4065,4060,2455
|
|
20241114,110500,2583823385,4065,4075,4075,4060,4159
|
|
20241114,110400,2566908060,4075,4070,4075,4070,3739
|
|
20241114,110300,2551671800,4075,4070,4080,4070,7079
|
|
20241114,110200,2522819550,4065,4070,4075,4065,2050
|
|
20241114,110100,2514475400,4070,4060,4075,4060,2273
|
|
20241114,110000,2505223170,4065,4075,4085,4060,8233
|
|
20241114,105900,2471689425,4085,4080,4085,4070,13692
|
|
20241114,105800,2415827625,4080,4080,4080,4075,3849
|
|
20241114,105700,2400125615,4080,4065,4080,4060,9149
|
|
20241114,105600,2362886755,4065,4065,4070,4065,2741
|
|
20241114,105500,2351737820,4060,4050,4060,4040,6403
|
|
20241114,105400,2325796080,4060,4070,4075,4040,56740
|
|
20241114,105300,2096445570,4070,4070,4075,4055,10044
|
|
20241114,105200,2055597885,4070,4065,4075,4055,19662
|
|
20241114,105100,1975636550,4060,4045,4065,4030,11818
|
|
20241114,105000,1927785905,4045,4025,4060,4025,28217
|
|
20241114,104900,1813548680,4030,4040,4040,4025,2660
|
|
20241114,104800,1802823585,4035,4040,4045,4035,2528
|
|
20241114,104700,1792609360,4030,4045,4045,4025,10232
|
|
20241114,104600,1751346855,4045,4050,4050,4045,2733
|
|
20241114,104500,1740279670,4050,4025,4055,4025,30162
|
|
20241114,104400,1618271005,4030,4040,4045,4030,9546
|
|
20241114,104300,1579743155,4040,4020,4040,4015,12386
|
|
20241114,104200,1529879895,4020,4010,4020,4010,2007
|
|
20241114,104100,1521828105,4010,4030,4035,4010,10230
|
|
20241114,104000,1480633730,4030,4000,4040,4000,18694
|
|
20241114,103900,1405381560,4005,4025,4030,3995,12706
|
|
20241114,103800,1354359355,4020,3980,4050,3980,39460
|
|
20241114,103700,1196391540,3980,3980,3985,3970,14798
|
|
20241114,103600,1137466860,3975,3950,3975,3950,11762
|
|
20241114,103500,1090824255,3960,3950,3960,3940,10333
|
|
20241114,103400,1050061410,3950,3960,3970,3950,4238
|
|
20241114,103300,1033291715,3970,3965,3975,3960,5569
|
|
20241114,103200,1011181985,3965,3965,3975,3960,8580
|
|
20241114,103100,977183070,3965,3950,3965,3950,4628
|
|
20241114,103000,958878960,3950,3970,3970,3945,11534
|
|
20241114,102900,913244860,3965,3950,3965,3945,6390
|
|
20241114,102800,887950630,3950,3965,3970,3950,11754
|
|
20241114,102700,841409155,3960,3925,3970,3925,33970
|
|
20241114,102600,707417990,3915,3910,3930,3905,10789
|
|
20241114,102500,665135990,3905,3900,3915,3900,5111
|
|
20241114,102400,645154595,3910,3890,3910,3885,15326
|
|
20241114,102300,585353595,3900,3900,3900,3890,2195
|
|
20241114,102200,576810545,3900,3890,3900,3880,5107
|
|
20241114,102100,556917875,3890,3890,3890,3880,1185
|
|
20241114,102000,552318225,3890,3890,3890,3885,1362
|
|
20241114,101900,547020050,3890,3880,3890,3880,706
|
|
20241114,101800,544278920,3890,3895,3895,3880,8381
|
|
20241114,101700,511665365,3905,3905,3910,3895,10623
|
|
20241114,101600,470210950,3900,3875,3905,3875,25959
|
|
20241114,101500,369232935,3875,3865,3880,3855,5538
|
|
20241114,101400,347783410,3870,3865,3875,3865,4070
|
|
20241114,101300,332038635,3865,3850,3865,3845,5917
|
|
20241114,101200,309213570,3850,3835,3850,3835,871
|
|
20241114,101100,305865090,3840,3830,3840,3830,1955
|
|
20241114,101000,298375100,3830,3840,3840,3830,690
|
|
20241114,100900,295727100,3840,3835,3845,3835,113
|
|
20241114,100800,295293675,3835,3840,3840,3830,3829
|
|
20241114,100700,280609450,3835,3850,3860,3835,4544
|
|
20241114,100600,263127275,3860,3890,3890,3855,3981
|
|
20241114,100500,247716740,3865,3850,3890,3845,21130
|
|
20241114,100400,165979105,3845,3850,3850,3845,7436
|
|
20241114,100300,137361665,3850,3845,3860,3835,8332
|
|
20241114,100200,105315240,3850,3800,3850,3800,23218
|
|
20241114,100100,16209610,3795,3790,3805,3790,2288
|
|
20241114,100000,7521150,3785,3785,3785,3785,1550
|