629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,202500,5727578930,4045,4045,4045,4045,0
|
|
20241114,202400,5727578930,4045,4045,4045,4045,0
|
|
20241114,202300,5727578930,4045,4045,4045,4045,0
|
|
20241114,202200,5727578930,4045,4045,4045,4045,0
|
|
20241114,202100,5727578930,4045,4045,4045,4045,0
|
|
20241114,202000,5727578930,4045,4045,4045,4045,0
|
|
20241114,201900,5727578930,4045,4045,4045,4045,0
|
|
20241114,201800,5727578930,4045,4045,4045,4045,0
|
|
20241114,201700,5727578930,4045,4045,4045,4045,0
|
|
20241114,201600,5727578930,4045,4045,4045,4045,0
|
|
20241114,201500,5727578930,4045,4045,4045,4045,0
|
|
20241114,201400,5727578930,4045,4045,4045,4045,0
|
|
20241114,201300,5727578930,4045,4045,4045,4045,0
|
|
20241114,201200,5727578930,4045,4045,4045,4045,0
|
|
20241114,201100,5727578930,4045,4045,4045,4045,0
|
|
20241114,201000,5727578930,4045,4045,4045,4045,0
|
|
20241114,200900,5727578930,4045,4045,4045,4045,0
|
|
20241114,200800,5727578930,4045,4045,4045,4045,0
|
|
20241114,200700,5727578930,4045,4045,4045,4045,0
|
|
20241114,200600,5727578930,4045,4045,4045,4045,0
|
|
20241114,200500,5727578930,4045,4045,4045,4045,0
|
|
20241114,200400,5727578930,4045,4045,4045,4045,0
|
|
20241114,200300,5727578930,4045,4045,4045,4045,0
|
|
20241114,200200,5727578930,4045,4045,4045,4045,0
|
|
20241114,200100,5727578930,4045,4045,4045,4045,0
|
|
20241114,200000,5727578930,4045,4045,4045,4045,0
|
|
20241114,195900,5727578930,4045,4045,4045,4045,0
|
|
20241114,195800,5727578930,4045,4045,4045,4045,0
|
|
20241114,195700,5727578930,4045,4045,4045,4045,0
|
|
20241114,195600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,195500,5727578930,4045,4045,4045,4045,0
|
|
20241114,195400,5727578930,4045,4045,4045,4045,0
|
|
20241114,195300,5727578930,4045,4045,4045,4045,0
|
|
20241114,195200,5727578930,4045,4045,4045,4045,0
|
|
20241114,195100,5727578930,4045,4045,4045,4045,0
|
|
20241114,195000,5727578930,4045,4045,4045,4045,0
|
|
20241114,194900,5727578930,4045,4045,4045,4045,0
|
|
20241114,194800,5727578930,4045,4045,4045,4045,0
|
|
20241114,194700,5727578930,4045,4045,4045,4045,0
|
|
20241114,194600,5727578930,4045,4045,4045,4045,0
|
|
20241114,194500,5727578930,4045,4045,4045,4045,0
|
|
20241114,194400,5727578930,4045,4045,4045,4045,0
|
|
20241114,194300,5727578930,4045,4045,4045,4045,0
|
|
20241114,194200,5727578930,4045,4045,4045,4045,0
|
|
20241114,194100,5727578930,4045,4045,4045,4045,0
|
|
20241114,194000,5727578930,4045,4045,4045,4045,0
|
|
20241114,193900,5727578930,4045,4045,4045,4045,0
|
|
20241114,193800,5727578930,4045,4045,4045,4045,0
|
|
20241114,193700,5727578930,4045,4045,4045,4045,0
|
|
20241114,193600,5727578930,4045,4045,4045,4045,0
|
|
20241114,193500,5727578930,4045,4045,4045,4045,0
|
|
20241114,193400,5727578930,4045,4045,4045,4045,0
|
|
20241114,193300,5727578930,4045,4045,4045,4045,0
|
|
20241114,193200,5727578930,4045,4045,4045,4045,0
|
|
20241114,193100,5727578930,4045,4045,4045,4045,0
|
|
20241114,193000,5727578930,4045,4045,4045,4045,0
|
|
20241114,192900,5727578930,4045,4045,4045,4045,0
|
|
20241114,192800,5727578930,4045,4045,4045,4045,0
|
|
20241114,192700,5727578930,4045,4045,4045,4045,0
|
|
20241114,192600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,192500,5727578930,4045,4045,4045,4045,0
|
|
20241114,192400,5727578930,4045,4045,4045,4045,0
|
|
20241114,192300,5727578930,4045,4045,4045,4045,0
|
|
20241114,192200,5727578930,4045,4045,4045,4045,0
|
|
20241114,192100,5727578930,4045,4045,4045,4045,0
|
|
20241114,192000,5727578930,4045,4045,4045,4045,0
|
|
20241114,191900,5727578930,4045,4045,4045,4045,0
|
|
20241114,191800,5727578930,4045,4045,4045,4045,0
|
|
20241114,191700,5727578930,4045,4045,4045,4045,0
|
|
20241114,191600,5727578930,4045,4045,4045,4045,0
|
|
20241114,191500,5727578930,4045,4045,4045,4045,0
|
|
20241114,191400,5727578930,4045,4045,4045,4045,0
|
|
20241114,191300,5727578930,4045,4045,4045,4045,0
|
|
20241114,191200,5727578930,4045,4045,4045,4045,0
|
|
20241114,191100,5727578930,4045,4045,4045,4045,0
|
|
20241114,191000,5727578930,4045,4045,4045,4045,0
|
|
20241114,190900,5727578930,4045,4045,4045,4045,0
|
|
20241114,190800,5727578930,4045,4045,4045,4045,0
|
|
20241114,190700,5727578930,4045,4045,4045,4045,0
|
|
20241114,190600,5727578930,4045,4045,4045,4045,0
|
|
20241114,190500,5727578930,4045,4045,4045,4045,0
|
|
20241114,190400,5727578930,4045,4045,4045,4045,0
|
|
20241114,190300,5727578930,4045,4045,4045,4045,0
|
|
20241114,190200,5727578930,4045,4045,4045,4045,0
|
|
20241114,190100,5727578930,4045,4045,4045,4045,0
|
|
20241114,190000,5727578930,4045,4045,4045,4045,0
|
|
20241114,185900,5727578930,4045,4045,4045,4045,0
|
|
20241114,185800,5727578930,4045,4045,4045,4045,0
|
|
20241114,185700,5727578930,4045,4045,4045,4045,0
|
|
20241114,185600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,185500,5727578930,4045,4045,4045,4045,0
|
|
20241114,185400,5727578930,4045,4045,4045,4045,0
|
|
20241114,185300,5727578930,4045,4045,4045,4045,0
|
|
20241114,185200,5727578930,4045,4045,4045,4045,0
|
|
20241114,185100,5727578930,4045,4045,4045,4045,0
|
|
20241114,185000,5727578930,4045,4045,4045,4045,0
|
|
20241114,184900,5727578930,4045,4045,4045,4045,0
|
|
20241114,184800,5727578930,4045,4045,4045,4045,0
|
|
20241114,184700,5727578930,4045,4045,4045,4045,0
|
|
20241114,184600,5727578930,4045,4045,4045,4045,0
|
|
20241114,184500,5727578930,4045,4045,4045,4045,0
|
|
20241114,184400,5727578930,4045,4045,4045,4045,0
|
|
20241114,184300,5727578930,4045,4045,4045,4045,0
|
|
20241114,184200,5727578930,4045,4045,4045,4045,0
|
|
20241114,184100,5727578930,4045,4045,4045,4045,0
|
|
20241114,184000,5727578930,4045,4045,4045,4045,0
|
|
20241114,183900,5727578930,4045,4045,4045,4045,0
|
|
20241114,183800,5727578930,4045,4045,4045,4045,0
|
|
20241114,183700,5727578930,4045,4045,4045,4045,0
|
|
20241114,183600,5727578930,4045,4045,4045,4045,0
|
|
20241114,183500,5727578930,4045,4045,4045,4045,0
|
|
20241114,183400,5727578930,4045,4045,4045,4045,0
|
|
20241114,183300,5727578930,4045,4045,4045,4045,0
|
|
20241114,183200,5727578930,4045,4045,4045,4045,0
|
|
20241114,183100,5727578930,4045,4045,4045,4045,0
|
|
20241114,183000,5727578930,4045,4045,4045,4045,0
|
|
20241114,182900,5727578930,4045,4045,4045,4045,0
|
|
20241114,182800,5727578930,4045,4045,4045,4045,0
|
|
20241114,182700,5727578930,4045,4045,4045,4045,0
|
|
20241114,182600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,182500,5727578930,4045,4045,4045,4045,0
|
|
20241114,182400,5727578930,4045,4045,4045,4045,0
|
|
20241114,182300,5727578930,4045,4045,4045,4045,0
|
|
20241114,182200,5727578930,4045,4045,4045,4045,0
|
|
20241114,182100,5727578930,4045,4045,4045,4045,0
|
|
20241114,182000,5727578930,4045,4045,4045,4045,0
|
|
20241114,181900,5727578930,4045,4045,4045,4045,0
|
|
20241114,181800,5727578930,4045,4045,4045,4045,0
|
|
20241114,181700,5727578930,4045,4045,4045,4045,0
|
|
20241114,181600,5727578930,4045,4045,4045,4045,0
|
|
20241114,181500,5727578930,4045,4045,4045,4045,0
|
|
20241114,181400,5727578930,4045,4045,4045,4045,0
|
|
20241114,181300,5727578930,4045,4045,4045,4045,0
|
|
20241114,181200,5727578930,4045,4045,4045,4045,0
|
|
20241114,181100,5727578930,4045,4045,4045,4045,0
|
|
20241114,181000,5727578930,4045,4045,4045,4045,0
|
|
20241114,180900,5727578930,4045,4045,4045,4045,0
|
|
20241114,180800,5727578930,4045,4045,4045,4045,0
|
|
20241114,180700,5727578930,4045,4045,4045,4045,0
|
|
20241114,180600,5727578930,4045,4045,4045,4045,0
|
|
20241114,180500,5727578930,4045,4045,4045,4045,0
|
|
20241114,180400,5727578930,4045,4045,4045,4045,0
|
|
20241114,180300,5727578930,4045,4045,4045,4045,0
|
|
20241114,180200,5727578930,4045,4045,4045,4045,0
|
|
20241114,180100,5727578930,4045,4045,4045,4045,0
|
|
20241114,180000,5727578930,4045,4045,4045,4045,0
|
|
20241114,175900,5727578930,4045,4045,4045,4045,0
|
|
20241114,175800,5727578930,4045,4045,4045,4045,0
|
|
20241114,175700,5727578930,4045,4045,4045,4045,0
|
|
20241114,175600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,175500,5727578930,4045,4045,4045,4045,0
|
|
20241114,175400,5727578930,4045,4045,4045,4045,0
|
|
20241114,175300,5727578930,4045,4045,4045,4045,0
|
|
20241114,175200,5727578930,4045,4045,4045,4045,0
|
|
20241114,175100,5727578930,4045,4045,4045,4045,0
|
|
20241114,175000,5727578930,4045,4045,4045,4045,0
|
|
20241114,174900,5727578930,4045,4045,4045,4045,0
|
|
20241114,174800,5727578930,4045,4045,4045,4045,0
|
|
20241114,174700,5727578930,4045,4045,4045,4045,0
|
|
20241114,174600,5727578930,4045,4045,4045,4045,0
|
|
20241114,174500,5727578930,4045,4045,4045,4045,0
|
|
20241114,174400,5727578930,4045,4045,4045,4045,0
|
|
20241114,174300,5727578930,4045,4045,4045,4045,0
|
|
20241114,174200,5727578930,4045,4045,4045,4045,0
|
|
20241114,174100,5727578930,4045,4045,4045,4045,0
|
|
20241114,174000,5727578930,4045,4045,4045,4045,0
|
|
20241114,173900,5727578930,4045,4045,4045,4045,0
|
|
20241114,173800,5727578930,4045,4045,4045,4045,0
|
|
20241114,173700,5727578930,4045,4045,4045,4045,0
|
|
20241114,173600,5727578930,4045,4045,4045,4045,0
|
|
20241114,173500,5727578930,4045,4045,4045,4045,0
|
|
20241114,173400,5727578930,4045,4045,4045,4045,0
|
|
20241114,173300,5727578930,4045,4045,4045,4045,0
|
|
20241114,173200,5727578930,4045,4045,4045,4045,0
|
|
20241114,173100,5727578930,4045,4045,4045,4045,0
|
|
20241114,173000,5727578930,4045,4045,4045,4045,0
|
|
20241114,172900,5727578930,4045,4045,4045,4045,0
|
|
20241114,172800,5727578930,4045,4045,4045,4045,0
|
|
20241114,172700,5727578930,4045,4045,4045,4045,0
|
|
20241114,172600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,172500,5727578930,4045,4045,4045,4045,0
|
|
20241114,172400,5727578930,4045,4045,4045,4045,0
|
|
20241114,172300,5727578930,4045,4045,4045,4045,0
|
|
20241114,172200,5727578930,4045,4045,4045,4045,0
|
|
20241114,172100,5727578930,4045,4045,4045,4045,0
|
|
20241114,172000,5727578930,4045,4045,4045,4045,0
|
|
20241114,171900,5727578930,4045,4045,4045,4045,0
|
|
20241114,171800,5727578930,4045,4045,4045,4045,0
|
|
20241114,171700,5727578930,4045,4045,4045,4045,0
|
|
20241114,171600,5727578930,4045,4045,4045,4045,0
|
|
20241114,171500,5727578930,4045,4045,4045,4045,0
|
|
20241114,171400,5727578930,4045,4045,4045,4045,0
|
|
20241114,171300,5727578930,4045,4045,4045,4045,0
|
|
20241114,171200,5727578930,4045,4045,4045,4045,0
|
|
20241114,171100,5727578930,4045,4045,4045,4045,0
|
|
20241114,171000,5727578930,4045,4045,4045,4045,0
|
|
20241114,170900,5727578930,4045,4045,4045,4045,0
|
|
20241114,170800,5727578930,4045,4045,4045,4045,0
|
|
20241114,170700,5727578930,4045,4045,4045,4045,0
|
|
20241114,170600,5727578930,4045,4045,4045,4045,0
|
|
20241114,170500,5727578930,4045,4045,4045,4045,0
|
|
20241114,170400,5727578930,4045,4045,4045,4045,0
|
|
20241114,170300,5727578930,4045,4045,4045,4045,0
|
|
20241114,170200,5727578930,4045,4045,4045,4045,0
|
|
20241114,170100,5727578930,4045,4045,4045,4045,0
|
|
20241114,170000,5727578930,4045,4045,4045,4045,0
|
|
20241114,165900,5727578930,4045,4045,4045,4045,0
|
|
20241114,165800,5727578930,4045,4045,4045,4045,0
|
|
20241114,165700,5727578930,4045,4045,4045,4045,0
|
|
20241114,165600,5727578930,4045,4045,4045,4045,35782
|
|
20241114,165500,5727578930,4045,4045,4045,4045,0
|
|
20241114,165400,5727578930,4045,4045,4045,4045,0
|
|
20241114,165300,5727578930,4045,4045,4045,4045,0
|
|
20241114,165200,5727578930,4045,4045,4045,4045,0
|
|
20241114,165100,5727578930,4045,4045,4045,4045,0
|
|
20241114,165000,5727578930,4045,4045,4045,4045,0
|
|
20241114,164900,5727578930,4045,4045,4045,4045,0
|
|
20241114,164800,5727578930,4045,4045,4045,4045,0
|
|
20241114,164700,5727578930,4045,4045,4045,4045,0
|
|
20241114,164600,5727578930,4045,4045,4045,4045,0
|
|
20241114,164500,5727578930,4045,4045,4045,4045,0
|
|
20241114,164400,5727578930,4045,4045,4045,4045,0
|
|
20241114,164300,5727578930,4045,4045,4045,4045,0
|
|
20241114,164200,5727578930,4045,4045,4045,4045,0
|
|
20241114,164100,5727578930,4045,4045,4045,4045,0
|
|
20241114,164000,5727578930,4045,4045,4045,4045,0
|
|
20241114,163900,5727578930,4045,4045,4045,4045,0
|
|
20241114,163800,5727578930,4045,4045,4045,4045,0
|
|
20241114,163700,5727578930,4045,4045,4045,4045,0
|
|
20241114,163600,5727578930,4045,4045,4045,4045,0
|
|
20241114,163500,5727578930,4045,4045,4045,4045,0
|
|
20241114,163400,5727578930,4045,4045,4045,4045,0
|
|
20241114,163300,5727578930,4045,4045,4045,4045,0
|
|
20241114,163200,5727578930,4045,4045,4045,4045,0
|
|
20241114,163100,5727578930,4045,4045,4045,4045,0
|
|
20241114,163000,5727578930,4045,4045,4045,4045,35782
|
|
20241114,162900,5582840740,4030,4030,4030,4030,0
|
|
20241114,162800,5582840740,4030,4030,4030,4030,0
|
|
20241114,162700,5582840740,4030,4030,4030,4030,0
|
|
20241114,162600,5582840740,4030,4030,4030,4030,0
|
|
20241114,162500,5582840740,4030,4030,4030,4030,0
|
|
20241114,162400,5582840740,4030,4030,4030,4030,0
|
|
20241114,162300,5582840740,4030,4030,4030,4030,0
|
|
20241114,162200,5582840740,4030,4030,4030,4030,0
|
|
20241114,162100,5582840740,4030,4030,4030,4030,0
|
|
20241114,162000,5582840740,4030,4030,4030,4030,0
|
|
20241114,161900,5582840740,4030,4015,4030,4015,5020
|
|
20241114,161800,5562661575,4020,4015,4020,4015,628
|
|
20241114,161700,5560137960,4020,4015,4020,4015,177
|
|
20241114,161600,5559427030,4015,4025,4025,4015,1517
|
|
20241114,161500,5553328830,4025,4025,4025,4020,270
|
|
20241114,161400,5552242880,4025,4025,4025,4015,488
|
|
20241114,161300,5550281105,4020,4020,4020,4015,1767
|
|
20241114,161200,5543182760,4020,4020,4020,4020,190
|
|
20241114,161100,5542418960,4020,4015,4020,4015,2361
|
|
20241114,161000,5532939295,4015,4025,4025,4015,2963
|
|
20241114,160900,5521031185,4020,4025,4025,4020,493
|
|
20241114,160800,5519047765,4025,4025,4030,4025,1168
|
|
20241114,160700,5514346155,4030,4030,4030,4025,790
|
|
20241114,160600,5511164980,4030,4045,4045,4030,4678
|
|
20241114,160500,5492290945,4045,4040,4045,4040,513
|
|
20241114,160400,5490218415,4040,4035,4040,4035,1529
|
|
20241114,160300,5484048420,4035,4035,4045,4035,768
|
|
20241114,160200,5480945815,4040,4030,4040,4030,1791
|
|
20241114,160100,5473718130,4030,4030,4035,4030,543
|
|
20241114,160000,5471529775,4030,4030,4030,4025,1623
|
|
20241114,155900,5464989755,4025,4025,4025,4025,534
|
|
20241114,155800,5462840405,4025,4020,4025,4020,1149
|
|
20241114,155700,5458219130,4020,4025,4025,4020,256
|
|
20241114,155600,5457190005,4025,4025,4025,4025,238
|
|
20241114,155500,5456232055,4025,4025,4025,4025,337
|
|
20241114,155400,5454875630,4025,4025,4030,4025,464
|
|
20241114,155300,5453008015,4025,4015,4025,4015,368
|
|
20241114,155200,5451528655,4020,4025,4025,4015,1106
|
|
20241114,155100,5447084385,4025,4025,4025,4020,43
|
|
20241114,155000,5446911335,4020,4025,4025,4020,862
|
|
20241114,154900,5443445340,4025,4025,4030,4020,1314
|
|
20241114,154800,5438158355,4025,4025,4025,4025,345
|
|
20241114,154700,5436769730,4025,4025,4025,4025,2072
|
|
20241114,154600,5428429930,4025,4035,4035,4025,3065
|
|
20241114,154500,5416079310,4035,4035,4035,4030,253
|
|
20241114,154400,5415058960,4035,4035,4035,4030,58
|
|
20241114,154300,5414824980,4030,4035,4035,4030,2199
|
|
20241114,154200,5405952870,4035,4035,4040,4035,347
|
|
20241114,154100,5404551225,4035,4040,4040,4035,231
|
|
20241114,154000,5403619010,4040,4040,4040,4035,458
|
|
20241114,153900,5401768940,4040,4035,4040,4035,553
|
|
20241114,153800,5399537480,4035,4035,4040,4035,46
|
|
20241114,153700,5399351820,4040,4040,4040,4035,209
|
|
20241114,153600,5398507490,4035,4035,4040,4035,60
|
|
20241114,153500,5398265380,4040,4030,4040,4030,901
|
|
20241114,153400,5394631880,4030,4035,4035,4030,150
|
|
20241114,153300,5394026735,4035,4035,4035,4035,416
|
|
20241114,153200,5392348175,4035,4035,4040,4030,229
|
|
20241114,153100,5391424160,4035,4030,4035,4030,30
|
|
20241114,153000,5391303155,4030,4035,4035,4030,1072
|
|
20241114,152900,5386980275,4035,4035,4035,4035,223
|
|
20241114,152800,5386080470,4030,4040,4040,4030,1023
|
|
20241114,152700,5381953160,4040,4040,4040,4035,3282
|
|
20241114,152600,5368694535,4040,4040,4040,4035,447
|
|
20241114,152500,5366890395,4040,4040,4040,4035,2305
|
|
20241114,152400,5357578470,4040,4045,4045,4040,693
|
|
20241114,152300,5354777110,4045,4045,4055,4045,2344
|
|
20241114,152200,5345284615,4055,4055,4055,4045,605
|
|
20241114,152100,5342834580,4055,4050,4065,4045,2182
|
|
20241114,152000,5333980925,4055,4035,4055,4025,2654
|
|
20241114,151900,5323258035,4035,4035,4035,4030,2190
|
|
20241114,151800,5314425295,4035,4020,4035,4020,1114
|
|
20241114,151700,5309937030,4020,4020,4025,4015,484
|
|
20241114,151600,5307990400,4020,4020,4025,4015,1426
|
|
20241114,151500,5302257650,4020,4020,4020,4015,180
|
|
20241114,151400,5301534475,4015,4020,4020,4015,252
|
|
20241114,151300,5300521975,4020,4010,4020,4010,282
|
|
20241114,151200,5299389710,4015,4010,4015,4005,1799
|
|
20241114,151100,5292176610,4010,4010,4010,4005,1166
|
|
20241114,151000,5287506125,4010,4005,4010,4000,403
|
|
20241114,150900,5285892395,4010,4000,4010,4000,862
|
|
20241114,150800,5282439990,4005,4005,4010,4005,1754
|
|
20241114,150700,5275414535,4010,4005,4010,4000,360
|
|
20241114,150600,5273972580,4005,4005,4005,4000,2178
|
|
20241114,150500,5265253710,4005,4005,4010,4000,1269
|
|
20241114,150400,5260169815,4000,4020,4020,4000,16085
|
|
20241114,150300,5195727915,4015,4025,4025,4015,2735
|
|
20241114,150200,5184735475,4020,4025,4025,4020,2049
|
|
20241114,150100,5176492495,4030,4025,4030,4025,798
|
|
20241114,150000,5173280515,4030,4025,4030,4025,319
|
|
20241114,145900,5171995495,4025,4030,4030,4025,2183
|
|
20241114,145800,5163207500,4025,4025,4025,4025,1480
|
|
20241114,145700,5157250500,4025,4025,4025,4025,283
|
|
20241114,145600,5156111425,4030,4035,4035,4030,424
|
|
20241114,145500,5154402650,4035,4035,4040,4035,34
|
|
20241114,145400,5154265390,4035,4025,4035,4025,332
|
|
20241114,145300,5152928990,4025,4020,4025,4015,395
|
|
20241114,145200,5151341070,4015,4015,4020,4010,1711
|
|
20241114,145100,5144470750,4015,4015,4015,4010,711
|
|
20241114,145000,5141617650,4015,4025,4025,4015,11016
|
|
20241114,144900,5097322185,4030,4035,4035,4030,1060
|
|
20241114,144800,5093050235,4035,4035,4035,4035,29
|
|
20241114,144700,5092933220,4030,4030,4040,4030,3437
|
|
20241114,144600,5079075440,4030,4030,4030,4025,1029
|
|
20241114,144500,5074928575,4030,4030,4030,4025,127
|
|
20241114,144400,5074417025,4030,4025,4030,4020,1357
|
|
20241114,144300,5068956850,4025,4020,4025,4020,1509
|
|
20241114,144200,5062889530,4025,4025,4025,4020,384
|
|
20241114,144100,5061344940,4025,4030,4030,4025,306
|
|
20241114,144000,5060113260,4025,4040,4040,4020,3587
|
|
20241114,143900,5045666685,4040,4035,4045,4035,1015
|
|
20241114,143800,5041565315,4040,4030,4040,4030,1598
|
|
20241114,143700,5035123110,4035,4035,4035,4030,2086
|
|
20241114,143600,5026707040,4035,4045,4045,4035,1430
|
|
20241114,143500,5020930810,4045,4040,4045,4035,1170
|
|
20241114,143400,5016209050,4035,4035,4040,4035,806
|
|
20241114,143300,5012956585,4035,4035,4040,4035,1249
|
|
20241114,143200,5007915775,4040,4055,4055,4040,2660
|
|
20241114,143100,4997152455,4055,4055,4055,4055,666
|
|
20241114,143000,4994451825,4055,4060,4065,4055,1156
|
|
20241114,142900,4989759640,4060,4065,4065,4060,1973
|
|
20241114,142800,4981748630,4060,4065,4065,4060,2061
|
|
20241114,142700,4973374740,4065,4055,4065,4055,2906
|
|
20241114,142600,4961575120,4060,4055,4060,4055,848
|
|
20241114,142500,4958132275,4055,4055,4055,4055,64
|
|
20241114,142400,4957872755,4060,4055,4060,4050,155
|
|
20241114,142300,4957244690,4050,4050,4050,4045,522
|
|
20241114,142200,4955130600,4045,4050,4050,4045,473
|
|
20241114,142100,4953214970,4045,4055,4055,4045,70
|
|
20241114,142000,4952931285,4040,4060,4060,4035,1320
|
|
20241114,141900,4947583620,4060,4060,4065,4050,1467
|
|
20241114,141800,4941638060,4065,4055,4065,4055,4234
|
|
20241114,141700,4924436925,4055,4045,4055,4045,633
|
|
20241114,141600,4921871820,4040,4040,4040,4035,2392
|
|
20241114,141500,4912211180,4040,4040,4045,4040,832
|
|
20241114,141400,4908849635,4040,4050,4050,4040,450
|
|
20241114,141300,4907029395,4050,4050,4050,4050,13
|
|
20241114,141200,4906976745,4045,4040,4060,4040,535
|
|
20241114,141100,4904812170,4040,4040,4045,4035,1744
|
|
20241114,141000,4897774360,4045,4055,4055,4040,1609
|
|
20241114,140900,4891255980,4055,4055,4055,4050,35
|
|
20241114,140800,4891114220,4050,4045,4050,4045,302
|
|
20241114,140700,4889892230,4040,4035,4040,4030,1616
|
|
20241114,140600,4883377710,4035,4040,4040,4035,2087
|
|
20241114,140500,4874949255,4045,4040,4045,4040,244
|
|
20241114,140400,4873963485,4045,4050,4050,4045,188
|
|
20241114,140300,4873202375,4050,4045,4050,4040,804
|
|
20241114,140200,4869950200,4045,4045,4045,4045,429
|
|
20241114,140100,4868214895,4045,4055,4055,4045,1156
|
|
20241114,140000,4863534135,4055,4055,4060,4050,3649
|
|
20241114,135900,4848742155,4060,4060,4060,4055,2265
|
|
20241114,135800,4839553785,4060,4055,4060,4055,3093
|
|
20241114,135700,4827004320,4055,4045,4055,4045,2467
|
|
20241114,135600,4817012215,4045,4030,4045,4030,4288
|
|
20241114,135500,4799712360,4030,4025,4035,4025,957
|
|
20241114,135400,4795858600,4025,4025,4025,4020,950
|
|
20241114,135300,4792035750,4020,4020,4025,4020,568
|
|
20241114,135200,4789751575,4015,4015,4015,4010,1757
|
|
20241114,135100,4782697355,4015,4015,4015,4010,2351
|
|
20241114,135000,4773259565,4015,4015,4015,4015,7
|
|
20241114,134900,4773231460,4010,4010,4010,4010,639
|
|
20241114,134800,4770669070,4005,4020,4020,4005,6395
|
|
20241114,134700,4745016920,4020,4015,4025,4015,131
|
|
20241114,134600,4744490690,4015,4020,4025,4015,834
|
|
20241114,134500,4741140550,4020,4015,4020,4015,257
|
|
20241114,134400,4740108685,4015,4020,4020,4015,827
|
|
20241114,134300,4736787935,4020,4025,4030,4015,2427
|
|
20241114,134200,4727026825,4025,4025,4025,4020,408
|
|
20241114,134100,4725384635,4020,4025,4025,4020,851
|
|
20241114,134000,4721962980,4025,4020,4025,4020,267
|
|
20241114,133900,4720889585,4020,4020,4020,4020,301
|
|
20241114,133800,4719679565,4015,4020,4020,4015,141
|
|
20241114,133700,4719113425,4020,4020,4020,4015,452
|
|
20241114,133600,4717298210,4020,4015,4020,4010,812
|
|
20241114,133500,4714039075,4010,4015,4015,4010,1002
|
|
20241114,133400,4710021045,4015,4015,4015,4015,108
|
|
20241114,133300,4709587425,4015,4015,4015,4010,364
|
|
20241114,133200,4708127000,4015,4015,4015,4015,201
|
|
20241114,133100,4707319985,4015,4015,4015,4015,50
|
|
20241114,133000,4707119235,4020,4010,4020,4010,643
|
|
20241114,132900,4704538290,4010,4010,4015,4010,395
|
|
20241114,132800,4702954135,4010,4015,4015,4010,306
|
|
20241114,132700,4701726100,4015,4015,4020,4010,724
|
|
20241114,132600,4698819240,4015,4020,4025,4015,105
|
|
20241114,132500,4698396950,4025,4015,4025,4015,434
|
|
20241114,132400,4696650545,4015,4015,4030,4015,1984
|
|
20241114,132300,4688683770,4015,4020,4020,4010,1652
|
|
20241114,132200,4682046720,4020,4025,4030,4020,3633
|
|
20241114,132100,4667436320,4025,4025,4025,4020,1388
|
|
20241114,132000,4661849625,4030,4020,4030,4020,627
|
|
20241114,131900,4659326240,4020,4020,4025,4015,2750
|
|
20241114,131800,4648281220,4015,4005,4015,4005,1162
|
|
20241114,131700,4643619365,4005,4010,4010,4005,3409
|
|
20241114,131600,4629959280,4010,4015,4020,4010,514
|
|
20241114,131500,4627894825,4015,4015,4015,4010,75
|
|
20241114,131400,4627593710,4015,4015,4015,4015,29
|
|
20241114,131300,4627477275,4010,4015,4015,4010,204
|
|
20241114,131200,4626658675,4015,4015,4015,4010,2553
|
|
20241114,131100,4616410950,4010,4015,4015,4010,490
|
|
20241114,131000,4614444185,4015,4025,4025,4015,538
|
|
20241114,130900,4612281410,4025,4025,4025,4025,71
|
|
20241114,130800,4611995635,4020,4025,4025,4020,121
|
|
20241114,130700,4611509065,4020,4015,4020,4010,555
|
|
20241114,130600,4609281430,4010,4010,4015,4010,1086
|
|
20241114,130500,4604926510,4010,4010,4010,4005,904
|
|
20241114,130400,4601305480,4005,4010,4010,4005,1791
|
|
20241114,130300,4594132155,4020,4015,4020,4005,742
|
|
20241114,130200,4591155075,4015,4005,4015,4005,733
|
|
20241114,130100,4588218410,4005,4010,4010,4005,2007
|
|
20241114,130000,4580179105,4010,4010,4015,4005,1107
|
|
20241114,125900,4575742655,4015,4015,4015,4015,700
|
|
20241114,125800,4572932155,4015,4025,4025,4005,9301
|
|
20241114,125700,4535654275,4025,4015,4030,4005,4883
|
|
20241114,125600,4516044430,4005,4010,4010,4005,376
|
|
20241114,125500,4514537335,4015,4010,4015,4010,55
|
|
20241114,125400,4514316530,4010,4010,4010,4010,225
|
|
20241114,125300,4513414280,4005,4005,4015,4005,856
|
|
20241114,125200,4509983870,4005,4010,4010,4005,669
|
|
20241114,125100,4507301685,4010,4015,4015,4010,124
|
|
20241114,125000,4506804195,4015,4015,4015,4005,832
|
|
20241114,124900,4503468050,4015,4010,4015,4010,1276
|
|
20241114,124800,4498346610,4010,4010,4015,4010,758
|
|
20241114,124700,4495306935,4015,4015,4020,4015,3546
|
|
20241114,124600,4481065250,4015,4010,4020,4010,1127
|
|
20241114,124500,4476544685,4000,4005,4005,4000,281
|
|
20241114,124400,4475420285,4005,4000,4005,4000,95
|
|
20241114,124300,4475040280,3995,4000,4000,3995,1225
|
|
20241114,124200,4470145880,4000,3995,4000,3995,1286
|
|
20241114,124100,4465007035,3995,4000,4000,3995,1495
|
|
20241114,124000,4459033750,3995,3995,4000,3995,408
|
|
20241114,123900,4457403705,4000,4000,4000,4000,2
|
|
20241114,123800,4457395705,4000,4000,4000,3995,497
|
|
20241114,123700,4455410125,3995,4000,4005,3995,703
|
|
20241114,123600,4452598560,4000,4000,4000,4000,97
|
|
20241114,123500,4452210560,4000,4005,4005,4000,173
|
|
20241114,123400,4451518025,4005,4010,4010,4005,245
|
|
20241114,123300,4450536630,4010,4010,4015,4010,1392
|
|
20241114,123200,4444952210,4015,4015,4015,4015,121
|
|
20241114,123100,4444466395,4015,4010,4015,4010,245
|
|
20241114,123000,4443483260,4015,4015,4015,4015,918
|
|
20241114,122900,4439797490,4015,4015,4015,4015,1178
|
|
20241114,122800,4435067820,4010,4010,4010,4010,1351
|
|
20241114,122700,4429650310,4005,4005,4005,4005,215
|
|
20241114,122600,4428789235,4005,4005,4005,4005,9
|
|
20241114,122500,4428753190,3990,4000,4005,3990,404
|
|
20241114,122400,4427138700,4000,4000,4000,3990,759
|
|
20241114,122300,4424106230,4000,4000,4000,3995,82
|
|
20241114,122200,4423778605,3995,3995,3995,3990,1233
|
|
20241114,122100,4418858020,3990,3990,3990,3990,513
|
|
20241114,122000,4416811150,3990,3995,3995,3990,3601
|
|
20241114,121900,4402433465,3995,4015,4015,3995,4497
|
|
20241114,121800,4384428140,4010,4015,4015,4010,2208
|
|
20241114,121700,4375573910,4015,4020,4020,4015,1046
|
|
20241114,121600,4371373605,4015,4010,4015,4010,356
|
|
20241114,121500,4369944500,4010,4025,4025,4010,2929
|
|
20241114,121400,4358175160,4025,4025,4025,4025,385
|
|
20241114,121300,4356625535,4025,4020,4025,4020,669
|
|
20241114,121200,4353933810,4020,4020,4020,4020,416
|
|
20241114,121100,4352261490,4025,4020,4025,4020,58
|
|
20241114,121000,4352028080,4025,4025,4025,4025,87
|
|
20241114,120900,4351677905,4020,4025,4025,4020,129
|
|
20241114,120800,4351158980,4020,4025,4025,4020,335
|
|
20241114,120700,4349810730,4025,4015,4025,4015,1834
|
|
20241114,120600,4342440135,4015,4015,4020,4015,579
|
|
20241114,120500,4340115165,4030,4015,4030,4015,2210
|
|
20241114,120400,4331234985,4015,4020,4020,4015,303
|
|
20241114,120300,4330016940,4010,4025,4030,4010,1405
|
|
20241114,120200,4324372985,4025,4030,4030,4025,231
|
|
20241114,120100,4323443110,4030,4030,4030,4020,775
|
|
20241114,120000,4320324045,4025,4025,4030,4025,969
|
|
20241114,115900,4316423810,4025,4030,4030,4025,1196
|
|
20241114,115800,4311603955,4030,4035,4035,4030,657
|
|
20241114,115700,4308955950,4030,4025,4030,4020,847
|
|
20241114,115600,4305543590,4020,4020,4020,4010,687
|
|
20241114,115500,4302786590,4010,3995,4020,3995,3929
|
|
20241114,115400,4287035220,3995,3995,4000,3990,2736
|
|
20241114,115300,4276106300,4000,3995,4000,3990,660
|
|
20241114,115200,4273468230,3995,4000,4000,3985,4045
|
|
20241114,115100,4257323075,4000,3990,4000,3985,4527
|
|
20241114,115000,4239250980,3990,4000,4005,3990,2324
|
|
20241114,114900,4229962735,4005,3995,4005,3995,1197
|
|
20241114,114800,4225176695,3990,3985,3990,3985,5888
|
|
20241114,114700,4201693165,3990,3980,3990,3980,5653
|
|
20241114,114600,4179175895,3980,4000,4005,3980,24212
|
|
20241114,114500,4082438400,4005,4010,4010,4005,1363
|
|
20241114,114400,4076978385,4010,4005,4010,4000,2003
|
|
20241114,114300,4068954690,4000,4005,4010,4000,3772
|
|
20241114,114200,4053847250,4005,4020,4020,4005,7336
|
|
20241114,114100,4024425260,4020,4025,4025,4015,986
|
|
20241114,114000,4020462585,4020,4020,4025,4020,1882
|
|
20241114,113900,4012896630,4025,4025,4030,4015,647
|
|
20241114,113800,4010293945,4020,4020,4025,4015,2385
|
|
20241114,113700,4000715330,4020,4030,4030,4020,3058
|
|
20241114,113600,3988411600,4030,4015,4035,4010,5181
|
|
20241114,113500,3967568425,4015,4015,4020,4010,5913
|
|
20241114,113400,3943847435,4015,4035,4050,4015,18560
|
|
20241114,113300,3869227610,4040,4080,4085,4040,13597
|
|
20241114,113200,3813932595,4085,4080,4090,4080,4446
|
|
20241114,113100,3795765185,4080,4075,4100,4075,4635
|
|
20241114,113000,3776832480,4075,4130,4135,4070,17953
|
|
20241114,112900,3702874165,4125,4065,4140,4050,26340
|
|
20241114,112800,3594448005,4045,4055,4060,4045,1409
|
|
20241114,112700,3588730540,4060,4070,4070,4040,5233
|
|
20241114,112600,3567519805,4055,4085,4085,4055,7013
|
|
20241114,112500,3538988080,4095,4100,4100,4075,6985
|
|
20241114,112400,3510445695,4095,4085,4100,4085,6289
|
|
20241114,112300,3484714000,4090,4095,4100,4085,6873
|
|
20241114,112200,3456611955,4095,4105,4115,4090,10832
|
|
20241114,112100,3412203805,4115,4080,4130,4080,23047
|
|
20241114,112000,3317563875,4085,4085,4085,4080,6193
|
|
20241114,111900,3292278345,4085,4080,4090,4080,9385
|
|
20241114,111800,3253949510,4090,4060,4090,4060,8207
|
|
20241114,111700,3220448370,4075,4035,4080,4035,5873
|
|
20241114,111600,3196556275,4035,4045,4070,4035,1940
|
|
20241114,111500,3188664035,4045,4020,4070,4020,3485
|
|
20241114,111400,3174584615,4020,4030,4030,4020,5646
|
|
20241114,111300,3151869885,4030,4025,4030,4025,550
|
|
20241114,111200,3149653475,4025,4020,4025,4020,3255
|
|
20241114,111100,3136565880,4030,4030,4035,4020,11763
|
|
20241114,111000,3089228640,4030,4040,4040,4030,10386
|
|
20241114,110900,3047330105,4045,4050,4050,4040,4245
|
|
20241114,110800,3030175165,4050,4045,4050,4045,1092
|
|
20241114,110700,3025757750,4045,4060,4060,4045,2308
|
|
20241114,110600,3016419700,4045,4045,4055,4045,4378
|
|
20241114,110500,2998701090,4050,4045,4050,4045,479
|
|
20241114,110400,2996762210,4050,4050,4050,4045,1703
|
|
20241114,110300,2989871650,4045,4050,4055,4045,7196
|
|
20241114,110200,2960745710,4055,4060,4060,4050,2615
|
|
20241114,110100,2950141385,4060,4055,4060,4055,2237
|
|
20241114,110000,2941064855,4060,4055,4060,4040,3361
|
|
20241114,105900,2927455055,4060,4050,4060,4045,2196
|
|
20241114,105800,2918553265,4050,4045,4050,4045,359
|
|
20241114,105700,2917099350,4045,4055,4055,4045,2280
|
|
20241114,105600,2907861875,4055,4050,4055,4050,1316
|
|
20241114,105500,2902530830,4050,4055,4060,4045,4606
|
|
20241114,105400,2883846895,4055,4055,4065,4055,4078
|
|
20241114,105300,2867288650,4055,4040,4065,4040,6800
|
|
20241114,105200,2839735820,4040,4035,4040,4030,601
|
|
20241114,105100,2837310825,4035,4025,4035,4020,2946
|
|
20241114,105000,2825451815,4015,4025,4025,4010,13645
|
|
20241114,104900,2770648650,4020,4020,4025,4015,2304
|
|
20241114,104800,2761386615,4020,4015,4020,4015,538
|
|
20241114,104700,2759224290,4020,4025,4025,4015,808
|
|
20241114,104600,2755974915,4030,4025,4030,4025,317
|
|
20241114,104500,2754698445,4025,4025,4030,4025,1226
|
|
20241114,104400,2749763375,4030,4020,4030,4020,1283
|
|
20241114,104300,2744599190,4025,4010,4040,4010,11440
|
|
20241114,104200,2698632215,4015,4020,4020,4010,6677
|
|
20241114,104100,2671835755,4015,4025,4025,4015,3264
|
|
20241114,104000,2658714195,4020,4020,4020,4015,7450
|
|
20241114,103900,2628794560,4015,4015,4020,4010,3587
|
|
20241114,103800,2614393055,4015,4015,4025,4015,2369
|
|
20241114,103700,2604876735,4015,4030,4030,4015,4360
|
|
20241114,103600,2587355550,4025,4040,4045,4020,1459
|
|
20241114,103500,2581466070,4035,4025,4035,4020,1600
|
|
20241114,103400,2575025340,4035,4035,4035,4020,3378
|
|
20241114,103300,2561413805,4030,4030,4045,4025,8945
|
|
20241114,103200,2525325250,4045,4045,4050,4025,8163
|
|
20241114,103100,2492322540,4050,4025,4050,4020,6391
|
|
20241114,103000,2466506165,4025,4005,4030,4005,8229
|
|
20241114,102900,2433466800,4010,4015,4015,4005,4159
|
|
20241114,102800,2416798305,4010,4015,4015,4010,4731
|
|
20241114,102700,2397815815,4015,3990,4015,3990,8297
|
|
20241114,102600,2364628925,3995,3985,3995,3980,5448
|
|
20241114,102500,2342910675,3985,4000,4000,3980,19447
|
|
20241114,102400,2265316430,4000,4010,4010,3995,28099
|
|
20241114,102300,2152937460,4010,4005,4015,4005,5734
|
|
20241114,102200,2129951505,4010,4030,4030,4000,43181
|
|
20241114,102100,1956662535,4035,4055,4055,4030,17938
|
|
20241114,102000,1884230340,4050,4050,4060,4050,9664
|
|
20241114,101900,1845072015,4050,4055,4060,4050,12855
|
|
20241114,101800,1792973090,4050,4055,4080,4050,14696
|
|
20241114,101700,1733306630,4050,4085,4085,4050,10197
|
|
20241114,101600,1691908085,4070,4070,4085,4060,7096
|
|
20241114,101500,1663039755,4060,4060,4065,4050,5577
|
|
20241114,101400,1640417820,4055,4085,4085,4050,13803
|
|
20241114,101300,1584191890,4080,4090,4100,4080,7120
|
|
20241114,101200,1555069680,4095,4080,4095,4070,5196
|
|
20241114,101100,1533853375,4080,4100,4105,4070,9035
|
|
20241114,101000,1496917480,4105,4090,4105,4085,18007
|
|
20241114,100900,1423202875,4100,4065,4105,4050,18211
|
|
20241114,100800,1348792705,4060,4040,4070,4035,17601
|
|
20241114,100700,1277485320,4035,4040,4060,4020,37637
|
|
20241114,100600,1125758845,4040,4085,4085,4030,44977
|
|
20241114,100500,943244485,4090,4080,4095,4075,12829
|
|
20241114,100400,890861395,4080,4090,4090,4070,24329
|
|
20241114,100300,791635110,4080,4125,4125,4065,32088
|
|
20241114,100200,660272105,4100,4150,4160,4100,57835
|
|
20241114,100100,421453135,4155,4180,4195,4150,26734
|
|
20241114,100000,309660670,4180,4150,4185,4140,74128
|