652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,204800,5507907055,4660,4660,4660,4660,0
|
|
20241114,204700,5507907055,4660,4660,4660,4660,0
|
|
20241114,204600,5507907055,4660,4660,4660,4660,0
|
|
20241114,204500,5507907055,4660,4660,4660,4660,0
|
|
20241114,204400,5507907055,4660,4660,4660,4660,0
|
|
20241114,204300,5507907055,4660,4660,4660,4660,0
|
|
20241114,204200,5507907055,4660,4660,4660,4660,0
|
|
20241114,204100,5507907055,4660,4660,4660,4660,0
|
|
20241114,204000,5507907055,4660,4660,4660,4660,0
|
|
20241114,203900,5507907055,4660,4660,4660,4660,0
|
|
20241114,203800,5507907055,4660,4660,4660,4660,0
|
|
20241114,203700,5507907055,4660,4660,4660,4660,0
|
|
20241114,203600,5507907055,4660,4660,4660,4660,0
|
|
20241114,203500,5507907055,4660,4660,4660,4660,0
|
|
20241114,203400,5507907055,4660,4660,4660,4660,0
|
|
20241114,203300,5507907055,4660,4660,4660,4660,0
|
|
20241114,203200,5507907055,4660,4660,4660,4660,0
|
|
20241114,203100,5507907055,4660,4660,4660,4660,0
|
|
20241114,203000,5507907055,4660,4660,4660,4660,0
|
|
20241114,202900,5507907055,4660,4660,4660,4660,0
|
|
20241114,202800,5507907055,4660,4660,4660,4660,0
|
|
20241114,202700,5507907055,4660,4660,4660,4660,0
|
|
20241114,202600,5507907055,4660,4660,4660,4660,0
|
|
20241114,202500,5507907055,4660,4660,4660,4660,0
|
|
20241114,202400,5507907055,4660,4660,4660,4660,0
|
|
20241114,202300,5507907055,4660,4660,4660,4660,0
|
|
20241114,202200,5507907055,4660,4660,4660,4660,0
|
|
20241114,202100,5507907055,4660,4660,4660,4660,0
|
|
20241114,202000,5507907055,4660,4660,4660,4660,0
|
|
20241114,201900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,201800,5507907055,4660,4660,4660,4660,0
|
|
20241114,201700,5507907055,4660,4660,4660,4660,0
|
|
20241114,201600,5507907055,4660,4660,4660,4660,0
|
|
20241114,201500,5507907055,4660,4660,4660,4660,0
|
|
20241114,201400,5507907055,4660,4660,4660,4660,0
|
|
20241114,201300,5507907055,4660,4660,4660,4660,0
|
|
20241114,201200,5507907055,4660,4660,4660,4660,0
|
|
20241114,201100,5507907055,4660,4660,4660,4660,0
|
|
20241114,201000,5507907055,4660,4660,4660,4660,0
|
|
20241114,200900,5507907055,4660,4660,4660,4660,0
|
|
20241114,200800,5507907055,4660,4660,4660,4660,0
|
|
20241114,200700,5507907055,4660,4660,4660,4660,0
|
|
20241114,200600,5507907055,4660,4660,4660,4660,0
|
|
20241114,200500,5507907055,4660,4660,4660,4660,0
|
|
20241114,200400,5507907055,4660,4660,4660,4660,0
|
|
20241114,200300,5507907055,4660,4660,4660,4660,0
|
|
20241114,200200,5507907055,4660,4660,4660,4660,0
|
|
20241114,200100,5507907055,4660,4660,4660,4660,0
|
|
20241114,200000,5507907055,4660,4660,4660,4660,0
|
|
20241114,195900,5507907055,4660,4660,4660,4660,0
|
|
20241114,195800,5507907055,4660,4660,4660,4660,0
|
|
20241114,195700,5507907055,4660,4660,4660,4660,0
|
|
20241114,195600,5507907055,4660,4660,4660,4660,0
|
|
20241114,195500,5507907055,4660,4660,4660,4660,0
|
|
20241114,195400,5507907055,4660,4660,4660,4660,0
|
|
20241114,195300,5507907055,4660,4660,4660,4660,0
|
|
20241114,195200,5507907055,4660,4660,4660,4660,0
|
|
20241114,195100,5507907055,4660,4660,4660,4660,0
|
|
20241114,195000,5507907055,4660,4660,4660,4660,0
|
|
20241114,194900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,194800,5507907055,4660,4660,4660,4660,0
|
|
20241114,194700,5507907055,4660,4660,4660,4660,0
|
|
20241114,194600,5507907055,4660,4660,4660,4660,0
|
|
20241114,194500,5507907055,4660,4660,4660,4660,0
|
|
20241114,194400,5507907055,4660,4660,4660,4660,0
|
|
20241114,194300,5507907055,4660,4660,4660,4660,0
|
|
20241114,194200,5507907055,4660,4660,4660,4660,0
|
|
20241114,194100,5507907055,4660,4660,4660,4660,0
|
|
20241114,194000,5507907055,4660,4660,4660,4660,0
|
|
20241114,193900,5507907055,4660,4660,4660,4660,0
|
|
20241114,193800,5507907055,4660,4660,4660,4660,0
|
|
20241114,193700,5507907055,4660,4660,4660,4660,0
|
|
20241114,193600,5507907055,4660,4660,4660,4660,0
|
|
20241114,193500,5507907055,4660,4660,4660,4660,0
|
|
20241114,193400,5507907055,4660,4660,4660,4660,0
|
|
20241114,193300,5507907055,4660,4660,4660,4660,0
|
|
20241114,193200,5507907055,4660,4660,4660,4660,0
|
|
20241114,193100,5507907055,4660,4660,4660,4660,0
|
|
20241114,193000,5507907055,4660,4660,4660,4660,0
|
|
20241114,192900,5507907055,4660,4660,4660,4660,0
|
|
20241114,192800,5507907055,4660,4660,4660,4660,0
|
|
20241114,192700,5507907055,4660,4660,4660,4660,0
|
|
20241114,192600,5507907055,4660,4660,4660,4660,0
|
|
20241114,192500,5507907055,4660,4660,4660,4660,0
|
|
20241114,192400,5507907055,4660,4660,4660,4660,0
|
|
20241114,192300,5507907055,4660,4660,4660,4660,0
|
|
20241114,192200,5507907055,4660,4660,4660,4660,0
|
|
20241114,192100,5507907055,4660,4660,4660,4660,0
|
|
20241114,192000,5507907055,4660,4660,4660,4660,0
|
|
20241114,191900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,191800,5507907055,4660,4660,4660,4660,0
|
|
20241114,191700,5507907055,4660,4660,4660,4660,0
|
|
20241114,191600,5507907055,4660,4660,4660,4660,0
|
|
20241114,191500,5507907055,4660,4660,4660,4660,0
|
|
20241114,191400,5507907055,4660,4660,4660,4660,0
|
|
20241114,191300,5507907055,4660,4660,4660,4660,0
|
|
20241114,191200,5507907055,4660,4660,4660,4660,0
|
|
20241114,191100,5507907055,4660,4660,4660,4660,0
|
|
20241114,191000,5507907055,4660,4660,4660,4660,0
|
|
20241114,190900,5507907055,4660,4660,4660,4660,0
|
|
20241114,190800,5507907055,4660,4660,4660,4660,0
|
|
20241114,190700,5507907055,4660,4660,4660,4660,0
|
|
20241114,190600,5507907055,4660,4660,4660,4660,0
|
|
20241114,190500,5507907055,4660,4660,4660,4660,0
|
|
20241114,190400,5507907055,4660,4660,4660,4660,0
|
|
20241114,190300,5507907055,4660,4660,4660,4660,0
|
|
20241114,190200,5507907055,4660,4660,4660,4660,0
|
|
20241114,190100,5507907055,4660,4660,4660,4660,0
|
|
20241114,190000,5507907055,4660,4660,4660,4660,0
|
|
20241114,185900,5507907055,4660,4660,4660,4660,0
|
|
20241114,185800,5507907055,4660,4660,4660,4660,0
|
|
20241114,185700,5507907055,4660,4660,4660,4660,0
|
|
20241114,185600,5507907055,4660,4660,4660,4660,0
|
|
20241114,185500,5507907055,4660,4660,4660,4660,0
|
|
20241114,185400,5507907055,4660,4660,4660,4660,0
|
|
20241114,185300,5507907055,4660,4660,4660,4660,0
|
|
20241114,185200,5507907055,4660,4660,4660,4660,0
|
|
20241114,185100,5507907055,4660,4660,4660,4660,0
|
|
20241114,185000,5507907055,4660,4660,4660,4660,0
|
|
20241114,184900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,184800,5507907055,4660,4660,4660,4660,0
|
|
20241114,184700,5507907055,4660,4660,4660,4660,0
|
|
20241114,184600,5507907055,4660,4660,4660,4660,0
|
|
20241114,184500,5507907055,4660,4660,4660,4660,0
|
|
20241114,184400,5507907055,4660,4660,4660,4660,0
|
|
20241114,184300,5507907055,4660,4660,4660,4660,0
|
|
20241114,184200,5507907055,4660,4660,4660,4660,0
|
|
20241114,184100,5507907055,4660,4660,4660,4660,0
|
|
20241114,184000,5507907055,4660,4660,4660,4660,0
|
|
20241114,183900,5507907055,4660,4660,4660,4660,0
|
|
20241114,183800,5507907055,4660,4660,4660,4660,0
|
|
20241114,183700,5507907055,4660,4660,4660,4660,0
|
|
20241114,183600,5507907055,4660,4660,4660,4660,0
|
|
20241114,183500,5507907055,4660,4660,4660,4660,0
|
|
20241114,183400,5507907055,4660,4660,4660,4660,0
|
|
20241114,183300,5507907055,4660,4660,4660,4660,0
|
|
20241114,183200,5507907055,4660,4660,4660,4660,0
|
|
20241114,183100,5507907055,4660,4660,4660,4660,0
|
|
20241114,183000,5507907055,4660,4660,4660,4660,0
|
|
20241114,182900,5507907055,4660,4660,4660,4660,0
|
|
20241114,182800,5507907055,4660,4660,4660,4660,0
|
|
20241114,182700,5507907055,4660,4660,4660,4660,0
|
|
20241114,182600,5507907055,4660,4660,4660,4660,0
|
|
20241114,182500,5507907055,4660,4660,4660,4660,0
|
|
20241114,182400,5507907055,4660,4660,4660,4660,0
|
|
20241114,182300,5507907055,4660,4660,4660,4660,0
|
|
20241114,182200,5507907055,4660,4660,4660,4660,0
|
|
20241114,182100,5507907055,4660,4660,4660,4660,0
|
|
20241114,182000,5507907055,4660,4660,4660,4660,0
|
|
20241114,181900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,181800,5507907055,4660,4660,4660,4660,0
|
|
20241114,181700,5507907055,4660,4660,4660,4660,0
|
|
20241114,181600,5507907055,4660,4660,4660,4660,0
|
|
20241114,181500,5507907055,4660,4660,4660,4660,0
|
|
20241114,181400,5507907055,4660,4660,4660,4660,0
|
|
20241114,181300,5507907055,4660,4660,4660,4660,0
|
|
20241114,181200,5507907055,4660,4660,4660,4660,0
|
|
20241114,181100,5507907055,4660,4660,4660,4660,0
|
|
20241114,181000,5507907055,4660,4660,4660,4660,0
|
|
20241114,180900,5507907055,4660,4660,4660,4660,0
|
|
20241114,180800,5507907055,4660,4660,4660,4660,0
|
|
20241114,180700,5507907055,4660,4660,4660,4660,0
|
|
20241114,180600,5507907055,4660,4660,4660,4660,0
|
|
20241114,180500,5507907055,4660,4660,4660,4660,0
|
|
20241114,180400,5507907055,4660,4660,4660,4660,0
|
|
20241114,180300,5507907055,4660,4660,4660,4660,0
|
|
20241114,180200,5507907055,4660,4660,4660,4660,0
|
|
20241114,180100,5507907055,4660,4660,4660,4660,0
|
|
20241114,180000,5507907055,4660,4660,4660,4660,0
|
|
20241114,175900,5507907055,4660,4660,4660,4660,0
|
|
20241114,175800,5507907055,4660,4660,4660,4660,0
|
|
20241114,175700,5507907055,4660,4660,4660,4660,0
|
|
20241114,175600,5507907055,4660,4660,4660,4660,0
|
|
20241114,175500,5507907055,4660,4660,4660,4660,0
|
|
20241114,175400,5507907055,4660,4660,4660,4660,0
|
|
20241114,175300,5507907055,4660,4660,4660,4660,0
|
|
20241114,175200,5507907055,4660,4660,4660,4660,0
|
|
20241114,175100,5507907055,4660,4660,4660,4660,0
|
|
20241114,175000,5507907055,4660,4660,4660,4660,0
|
|
20241114,174900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,174800,5507907055,4660,4660,4660,4660,0
|
|
20241114,174700,5507907055,4660,4660,4660,4660,0
|
|
20241114,174600,5507907055,4660,4660,4660,4660,0
|
|
20241114,174500,5507907055,4660,4660,4660,4660,0
|
|
20241114,174400,5507907055,4660,4660,4660,4660,0
|
|
20241114,174300,5507907055,4660,4660,4660,4660,0
|
|
20241114,174200,5507907055,4660,4660,4660,4660,0
|
|
20241114,174100,5507907055,4660,4660,4660,4660,0
|
|
20241114,174000,5507907055,4660,4660,4660,4660,0
|
|
20241114,173900,5507907055,4660,4660,4660,4660,0
|
|
20241114,173800,5507907055,4660,4660,4660,4660,0
|
|
20241114,173700,5507907055,4660,4660,4660,4660,0
|
|
20241114,173600,5507907055,4660,4660,4660,4660,0
|
|
20241114,173500,5507907055,4660,4660,4660,4660,0
|
|
20241114,173400,5507907055,4660,4660,4660,4660,0
|
|
20241114,173300,5507907055,4660,4660,4660,4660,0
|
|
20241114,173200,5507907055,4660,4660,4660,4660,0
|
|
20241114,173100,5507907055,4660,4660,4660,4660,0
|
|
20241114,173000,5507907055,4660,4660,4660,4660,0
|
|
20241114,172900,5507907055,4660,4660,4660,4660,0
|
|
20241114,172800,5507907055,4660,4660,4660,4660,0
|
|
20241114,172700,5507907055,4660,4660,4660,4660,0
|
|
20241114,172600,5507907055,4660,4660,4660,4660,0
|
|
20241114,172500,5507907055,4660,4660,4660,4660,0
|
|
20241114,172400,5507907055,4660,4660,4660,4660,0
|
|
20241114,172300,5507907055,4660,4660,4660,4660,0
|
|
20241114,172200,5507907055,4660,4660,4660,4660,0
|
|
20241114,172100,5507907055,4660,4660,4660,4660,0
|
|
20241114,172000,5507907055,4660,4660,4660,4660,0
|
|
20241114,171900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,171800,5507907055,4660,4660,4660,4660,0
|
|
20241114,171700,5507907055,4660,4660,4660,4660,0
|
|
20241114,171600,5507907055,4660,4660,4660,4660,0
|
|
20241114,171500,5507907055,4660,4660,4660,4660,0
|
|
20241114,171400,5507907055,4660,4660,4660,4660,0
|
|
20241114,171300,5507907055,4660,4660,4660,4660,0
|
|
20241114,171200,5507907055,4660,4660,4660,4660,0
|
|
20241114,171100,5507907055,4660,4660,4660,4660,0
|
|
20241114,171000,5507907055,4660,4660,4660,4660,0
|
|
20241114,170900,5507907055,4660,4660,4660,4660,0
|
|
20241114,170800,5507907055,4660,4660,4660,4660,0
|
|
20241114,170700,5507907055,4660,4660,4660,4660,0
|
|
20241114,170600,5507907055,4660,4660,4660,4660,0
|
|
20241114,170500,5507907055,4660,4660,4660,4660,0
|
|
20241114,170400,5507907055,4660,4660,4660,4660,0
|
|
20241114,170300,5507907055,4660,4660,4660,4660,0
|
|
20241114,170200,5507907055,4660,4660,4660,4660,0
|
|
20241114,170100,5507907055,4660,4660,4660,4660,0
|
|
20241114,170000,5507907055,4660,4660,4660,4660,0
|
|
20241114,165900,5507907055,4660,4660,4660,4660,0
|
|
20241114,165800,5507907055,4660,4660,4660,4660,0
|
|
20241114,165700,5507907055,4660,4660,4660,4660,0
|
|
20241114,165600,5507907055,4660,4660,4660,4660,0
|
|
20241114,165500,5507907055,4660,4660,4660,4660,0
|
|
20241114,165400,5507907055,4660,4660,4660,4660,0
|
|
20241114,165300,5507907055,4660,4660,4660,4660,0
|
|
20241114,165200,5507907055,4660,4660,4660,4660,0
|
|
20241114,165100,5507907055,4660,4660,4660,4660,0
|
|
20241114,165000,5507907055,4660,4660,4660,4660,0
|
|
20241114,164900,5507907055,4660,4660,4660,4660,30515
|
|
20241114,164800,5507907055,4660,4660,4660,4660,0
|
|
20241114,164700,5507907055,4660,4660,4660,4660,0
|
|
20241114,164600,5507907055,4660,4660,4660,4660,0
|
|
20241114,164500,5507907055,4660,4660,4660,4660,0
|
|
20241114,164400,5507907055,4660,4660,4660,4660,0
|
|
20241114,164300,5507907055,4660,4660,4660,4660,0
|
|
20241114,164200,5507907055,4660,4660,4660,4660,0
|
|
20241114,164100,5507907055,4660,4660,4660,4660,0
|
|
20241114,164000,5507907055,4660,4660,4660,4660,0
|
|
20241114,163900,5507907055,4660,4660,4660,4660,0
|
|
20241114,163800,5507907055,4660,4660,4660,4660,0
|
|
20241114,163700,5507907055,4660,4660,4660,4660,0
|
|
20241114,163600,5507907055,4660,4660,4660,4660,0
|
|
20241114,163500,5507907055,4660,4660,4660,4660,0
|
|
20241114,163400,5507907055,4660,4660,4660,4660,0
|
|
20241114,163300,5507907055,4660,4660,4660,4660,0
|
|
20241114,163200,5507907055,4660,4660,4660,4660,0
|
|
20241114,163100,5507907055,4660,4660,4660,4660,0
|
|
20241114,163000,5507907055,4660,4660,4660,4660,30515
|
|
20241114,162900,5365707155,4670,4670,4670,4670,0
|
|
20241114,162800,5365707155,4670,4670,4670,4670,0
|
|
20241114,162700,5365707155,4670,4670,4670,4670,0
|
|
20241114,162600,5365707155,4670,4670,4670,4670,0
|
|
20241114,162500,5365707155,4670,4670,4670,4670,0
|
|
20241114,162400,5365707155,4670,4670,4670,4670,0
|
|
20241114,162300,5365707155,4670,4670,4670,4670,0
|
|
20241114,162200,5365707155,4670,4670,4670,4670,0
|
|
20241114,162100,5365707155,4670,4670,4670,4670,0
|
|
20241114,162000,5365707155,4670,4670,4670,4670,0
|
|
20241114,161900,5365707155,4670,4695,4700,4670,12940
|
|
20241114,161800,5305116415,4700,4700,4700,4695,3917
|
|
20241114,161700,5286721645,4700,4710,4710,4695,18586
|
|
20241114,161600,5199331515,4710,4715,4715,4705,3284
|
|
20241114,161500,5183866295,4720,4710,4720,4710,431
|
|
20241114,161400,5181835475,4710,4725,4725,4705,24088
|
|
20241114,161300,5068496505,4710,4725,4725,4705,6712
|
|
20241114,161200,5036865165,4720,4710,4720,4710,4686
|
|
20241114,161100,5014778085,4710,4715,4720,4710,2156
|
|
20241114,161000,5004613435,4710,4710,4720,4710,1851
|
|
20241114,160900,4995891970,4725,4710,4725,4710,2208
|
|
20241114,160800,4985485620,4710,4715,4715,4705,10518
|
|
20241114,160700,4935945505,4715,4720,4720,4715,4326
|
|
20241114,160600,4915542500,4720,4735,4735,4720,16311
|
|
20241114,160500,4838450600,4735,4750,4750,4735,15169
|
|
20241114,160400,4766562550,4750,4750,4750,4745,316
|
|
20241114,160300,4765062905,4750,4750,4750,4745,5496
|
|
20241114,160200,4738982300,4745,4760,4760,4745,2051
|
|
20241114,160100,4729241775,4760,4765,4765,4760,358
|
|
20241114,160000,4727537690,4765,4770,4770,4755,2525
|
|
20241114,155900,4715517490,4775,4765,4775,4765,1429
|
|
20241114,155800,4708708140,4765,4775,4775,4765,275
|
|
20241114,155700,4707397305,4765,4780,4780,4765,2435
|
|
20241114,155600,4695782965,4785,4780,4785,4780,16
|
|
20241114,155500,4695706475,4770,4780,4780,4770,1057
|
|
20241114,155400,4690657910,4780,4780,4785,4780,1055
|
|
20241114,155300,4685614860,4780,4785,4785,4780,378
|
|
20241114,155200,4683806740,4785,4785,4785,4780,273
|
|
20241114,155100,4682500525,4780,4785,4785,4780,1652
|
|
20241114,155000,4674603225,4785,4780,4785,4780,312
|
|
20241114,154900,4673111205,4780,4780,4780,4775,1516
|
|
20241114,154800,4665869970,4785,4780,4785,4780,1053
|
|
20241114,154700,4660836480,4775,4795,4795,4775,3332
|
|
20241114,154600,4644865745,4780,4775,4780,4775,361
|
|
20241114,154500,4643140420,4770,4775,4795,4770,1947
|
|
20241114,154400,4633837630,4775,4770,4775,4770,520
|
|
20241114,154300,4631356760,4775,4775,4780,4770,930
|
|
20241114,154200,4626916750,4775,4780,4780,4770,432
|
|
20241114,154100,4624855680,4780,4780,4780,4780,88
|
|
20241114,154000,4624435040,4780,4790,4795,4780,350
|
|
20241114,153900,4622756865,4795,4790,4800,4770,1561
|
|
20241114,153800,4615278110,4800,4805,4805,4770,6092
|
|
20241114,153700,4586196120,4805,4795,4805,4795,1710
|
|
20241114,153600,4577991600,4795,4795,4795,4780,1193
|
|
20241114,153500,4572278145,4785,4790,4795,4785,6667
|
|
20241114,153400,4540360385,4790,4780,4790,4775,1767
|
|
20241114,153300,4531906995,4780,4770,4780,4770,24
|
|
20241114,153200,4531792305,4765,4785,4785,4765,1655
|
|
20241114,153100,4523889350,4785,4780,4785,4780,341
|
|
20241114,153000,4522259015,4785,4775,4785,4775,837
|
|
20241114,152900,4518258655,4775,4775,4780,4775,1116
|
|
20241114,152800,4512929595,4775,4780,4780,4775,351
|
|
20241114,152700,4511253565,4780,4780,4785,4780,2945
|
|
20241114,152600,4497176460,4785,4760,4785,4760,1615
|
|
20241114,152500,4489473315,4760,4750,4760,4740,5840
|
|
20241114,152400,4461734630,4755,4750,4755,4745,1177
|
|
20241114,152300,4456146380,4760,4760,4760,4760,127
|
|
20241114,152200,4455541860,4735,4730,4760,4725,1769
|
|
20241114,152100,4447177390,4730,4765,4765,4730,4752
|
|
20241114,152000,4424692395,4770,4770,4770,4740,4057
|
|
20241114,151900,4405381450,4760,4775,4775,4760,2421
|
|
20241114,151800,4393846025,4780,4780,4780,4770,1721
|
|
20241114,151700,4385626610,4780,4785,4785,4780,500
|
|
20241114,151600,4383236585,4770,4765,4790,4765,3210
|
|
20241114,151500,4367905210,4770,4775,4775,4765,917
|
|
20241114,151400,4363532350,4785,4765,4785,4765,852
|
|
20241114,151300,4359468935,4765,4745,4765,4740,4967
|
|
20241114,151200,4335863160,4745,4735,4755,4730,4951
|
|
20241114,151100,4312399895,4745,4745,4745,4730,8752
|
|
20241114,151000,4270979575,4735,4735,4745,4730,3983
|
|
20241114,150900,4252105820,4740,4745,4745,4735,2590
|
|
20241114,150800,4239828630,4745,4755,4755,4745,20279
|
|
20241114,150700,4143493900,4760,4755,4760,4755,8216
|
|
20241114,150600,4104426000,4760,4760,4765,4755,3283
|
|
20241114,150500,4088803465,4760,4760,4780,4760,4104
|
|
20241114,150400,4069253320,4765,4760,4765,4755,5462
|
|
20241114,150300,4043254190,4765,4770,4775,4765,3134
|
|
20241114,150200,4028311570,4770,4780,4780,4765,9783
|
|
20241114,150100,3981631025,4780,4780,4785,4775,1328
|
|
20241114,150000,3975285760,4780,4780,4785,4775,5638
|
|
20241114,145900,3948336330,4780,4790,4790,4780,1283
|
|
20241114,145800,3942202790,4790,4790,4790,4785,2741
|
|
20241114,145700,3929086245,4790,4790,4790,4785,318
|
|
20241114,145600,3927563045,4790,4785,4795,4785,4408
|
|
20241114,145500,3906453390,4790,4785,4795,4785,4140
|
|
20241114,145400,3886632645,4790,4795,4795,4785,2155
|
|
20241114,145300,3876310215,4790,4790,4790,4785,5414
|
|
20241114,145200,3850384100,4785,4785,4790,4785,1408
|
|
20241114,145100,3843645940,4785,4785,4790,4785,463
|
|
20241114,145000,3841430100,4790,4785,4790,4785,4816
|
|
20241114,144900,3818385075,4780,4790,4790,4780,4568
|
|
20241114,144800,3796533990,4790,4785,4795,4785,2333
|
|
20241114,144700,3785356585,4785,4795,4800,4785,13056
|
|
20241114,144600,3722855900,4795,4805,4805,4795,3164
|
|
20241114,144500,3707679380,4800,4805,4805,4795,477
|
|
20241114,144400,3705390460,4805,4805,4805,4800,1133
|
|
20241114,144300,3699951345,4800,4810,4810,4800,2490
|
|
20241114,144200,3687996445,4800,4810,4810,4800,9621
|
|
20241114,144100,3641798570,4810,4800,4810,4800,997
|
|
20241114,144000,3637005240,4800,4810,4810,4800,2101
|
|
20241114,143900,3626917245,4815,4815,4815,4815,39
|
|
20241114,143800,3626729460,4825,4820,4825,4805,2349
|
|
20241114,143700,3615432975,4820,4820,4825,4815,2226
|
|
20241114,143600,3604710500,4820,4815,4820,4815,4212
|
|
20241114,143500,3584428505,4815,4820,4820,4805,3078
|
|
20241114,143400,3569630930,4810,4810,4825,4810,311
|
|
20241114,143300,3568134510,4810,4825,4825,4810,2177
|
|
20241114,143200,3557652800,4825,4830,4830,4820,2972
|
|
20241114,143100,3543315185,4830,4845,4845,4830,1145
|
|
20241114,143000,3537783055,4850,4845,4850,4835,833
|
|
20241114,142900,3533751960,4850,4845,4850,4840,1454
|
|
20241114,142800,3526707370,4845,4845,4850,4845,819
|
|
20241114,142700,3522739305,4850,4850,4855,4850,294
|
|
20241114,142600,3521313400,4855,4855,4855,4850,363
|
|
20241114,142500,3519552540,4850,4845,4850,4845,144
|
|
20241114,142400,3518854150,4855,4855,4855,4850,492
|
|
20241114,142300,3516465640,4850,4850,4850,4850,1001
|
|
20241114,142200,3511610790,4855,4855,4860,4855,140
|
|
20241114,142100,3510931085,4855,4845,4855,4845,1035
|
|
20241114,142000,3505916370,4850,4850,4855,4850,570
|
|
20241114,141900,3503151820,4850,4860,4860,4850,649
|
|
20241114,141800,3500003800,4860,4855,4860,4855,264
|
|
20241114,141700,3498721875,4855,4855,4855,4855,80
|
|
20241114,141600,3498333475,4850,4855,4855,4850,2094
|
|
20241114,141500,3488172105,4865,4860,4870,4855,4044
|
|
20241114,141400,3468518240,4870,4860,4870,4860,1622
|
|
20241114,141300,3460630280,4860,4865,4865,4860,939
|
|
20241114,141200,3456065190,4865,4865,4865,4865,104
|
|
20241114,141100,3455559230,4860,4870,4870,4860,2389
|
|
20241114,141000,3443937790,4865,4870,4875,4865,4582
|
|
20241114,140900,3421613760,4870,4870,4870,4860,2095
|
|
20241114,140800,3411416220,4865,4865,4865,4860,911
|
|
20241114,140700,3406987355,4865,4870,4870,4865,1785
|
|
20241114,140600,3398299585,4870,4870,4870,4870,1141
|
|
20241114,140500,3392742915,4875,4865,4875,4865,2328
|
|
20241114,140400,3381412415,4865,4865,4865,4865,46
|
|
20241114,140300,3381188625,4865,4865,4870,4855,5780
|
|
20241114,140200,3353087755,4865,4865,4865,4860,4056
|
|
20241114,140100,3333360940,4860,4845,4860,4845,3416
|
|
20241114,140000,3316776900,4845,4845,4850,4840,841
|
|
20241114,135900,3312702910,4845,4845,4850,4840,983
|
|
20241114,135800,3307941090,4835,4840,4840,4835,564
|
|
20241114,135700,3305211795,4840,4830,4840,4830,795
|
|
20241114,135600,3301368585,4840,4830,4840,4830,2180
|
|
20241114,135500,3290826340,4830,4830,4830,4830,0
|
|
20241114,135400,3290826340,4830,4830,4830,4830,306
|
|
20241114,135300,3289348360,4835,4830,4835,4820,153
|
|
20241114,135200,3288610860,4830,4825,4830,4815,1640
|
|
20241114,135100,3280705070,4825,4830,4830,4815,2312
|
|
20241114,135000,3269553365,4820,4820,4835,4820,3051
|
|
20241114,134900,3254847500,4830,4830,4840,4830,2902
|
|
20241114,134800,3240830825,4840,4835,4840,4830,4367
|
|
20241114,134700,3219728820,4840,4845,4845,4840,2150
|
|
20241114,134600,3209322505,4840,4835,4845,4835,2255
|
|
20241114,134500,3198413920,4835,4805,4835,4805,802
|
|
20241114,134400,3194546650,4825,4825,4830,4800,2023
|
|
20241114,134300,3184804420,4825,4835,4835,4800,15416
|
|
20241114,134200,3110728985,4835,4835,4835,4835,9
|
|
20241114,134100,3110685470,4835,4830,4835,4805,10221
|
|
20241114,134000,3061517610,4815,4815,4835,4815,834
|
|
20241114,133900,3057497350,4815,4835,4835,4815,6199
|
|
20241114,133800,3027637575,4815,4830,4840,4815,6735
|
|
20241114,133700,2995173685,4825,4850,4850,4825,3923
|
|
20241114,133600,2976228520,4850,4835,4850,4835,1503
|
|
20241114,133500,2968947350,4840,4820,4845,4820,4339
|
|
20241114,133400,2948026675,4820,4845,4845,4820,1970
|
|
20241114,133300,2938521775,4845,4845,4845,4825,4379
|
|
20241114,133200,2917379240,4845,4845,4845,4835,2159
|
|
20241114,133100,2906939605,4845,4845,4850,4830,5705
|
|
20241114,133000,2879361820,4840,4855,4855,4840,4587
|
|
20241114,132900,2857132790,4855,4860,4860,4850,6696
|
|
20241114,132800,2824636895,4860,4855,4860,4855,1519
|
|
20241114,132700,2817255520,4855,4855,4855,4855,678
|
|
20241114,132600,2813963830,4855,4860,4860,4855,3699
|
|
20241114,132500,2795988360,4860,4860,4865,4860,295
|
|
20241114,132400,2794554345,4865,4865,4875,4860,3900
|
|
20241114,132300,2775591080,4875,4870,4875,4865,417
|
|
20241114,132200,2773560205,4870,4875,4880,4870,179
|
|
20241114,132100,2772687595,4875,4880,4880,4870,1101
|
|
20241114,132000,2767324485,4875,4875,4880,4870,808
|
|
20241114,131900,2763385495,4875,4880,4885,4875,521
|
|
20241114,131800,2760843070,4880,4875,4885,4875,841
|
|
20241114,131700,2756739115,4875,4865,4880,4865,659
|
|
20241114,131600,2753525625,4865,4860,4875,4860,1749
|
|
20241114,131500,2745003275,4860,4860,4880,4860,1427
|
|
20241114,131400,2738065185,4860,4875,4880,4860,2287
|
|
20241114,131300,2726934765,4870,4865,4880,4865,1875
|
|
20241114,131200,2717795115,4870,4870,4875,4860,433
|
|
20241114,131100,2715686625,4875,4860,4875,4855,332
|
|
20241114,131000,2714071635,4855,4855,4860,4855,179
|
|
20241114,130900,2713202025,4855,4845,4860,4845,210
|
|
20241114,130800,2712182580,4845,4850,4855,4840,254
|
|
20241114,130700,2710951945,4845,4845,4860,4845,153
|
|
20241114,130600,2710209875,4845,4845,4865,4845,965
|
|
20241114,130500,2705534150,4850,4840,4850,4835,4390
|
|
20241114,130400,2684289575,4850,4845,4850,4840,571
|
|
20241114,130300,2681523600,4840,4850,4850,4840,357
|
|
20241114,130200,2679795030,4840,4840,4855,4835,2618
|
|
20241114,130100,2667124595,4855,4855,4880,4840,5188
|
|
20241114,130000,2641953715,4880,4865,4880,4855,3445
|
|
20241114,125900,2625194315,4865,4865,4870,4865,1842
|
|
20241114,125800,2616232925,4870,4860,4870,4860,1168
|
|
20241114,125700,2610550995,4860,4860,4865,4860,824
|
|
20241114,125600,2606546225,4865,4855,4865,4855,2355
|
|
20241114,125500,2595101040,4855,4855,4860,4855,49
|
|
20241114,125400,2594863115,4860,4855,4860,4850,153
|
|
20241114,125300,2594120890,4860,4855,4860,4850,574
|
|
20241114,125200,2591336765,4850,4865,4865,4850,1215
|
|
20241114,125100,2585439880,4860,4855,4865,4850,1702
|
|
20241114,125000,2577169335,4860,4850,4860,4845,903
|
|
20241114,124900,2572787880,4850,4850,4860,4845,236
|
|
20241114,124800,2571642715,4850,4840,4850,4840,392
|
|
20241114,124700,2569743105,4845,4835,4850,4835,2513
|
|
20241114,124600,2557579525,4835,4835,4850,4835,193
|
|
20241114,124500,2556645125,4835,4830,4840,4830,896
|
|
20241114,124400,2552313205,4830,4830,4835,4830,156
|
|
20241114,124300,2551559575,4835,4835,4840,4830,3817
|
|
20241114,124200,2533103975,4840,4840,4840,4835,572
|
|
20241114,124100,2530337570,4840,4825,4845,4825,1705
|
|
20241114,124000,2522099915,4825,4825,4835,4825,1510
|
|
20241114,123900,2514809430,4825,4825,4830,4820,1455
|
|
20241114,123800,2507790650,4820,4850,4860,4820,10374
|
|
20241114,123700,2457632135,4860,4855,4860,4850,3133
|
|
20241114,123600,2442429255,4855,4850,4860,4850,172
|
|
20241114,123500,2441594670,4860,4860,4865,4850,2590
|
|
20241114,123400,2429010910,4860,4865,4875,4860,1766
|
|
20241114,123300,2420419300,4865,4870,4875,4865,2270
|
|
20241114,123200,2409365380,4870,4880,4880,4870,294
|
|
20241114,123100,2407932260,4875,4870,4880,4870,237
|
|
20241114,123000,2406776870,4870,4880,4885,4870,2506
|
|
20241114,122900,2394559650,4880,4895,4895,4880,2332
|
|
20241114,122800,2383161385,4895,4890,4895,4890,259
|
|
20241114,122700,2381894340,4880,4890,4895,4880,2163
|
|
20241114,122600,2371320870,4880,4880,4885,4880,2032
|
|
20241114,122500,2361399625,4880,4880,4880,4870,1779
|
|
20241114,122400,2352727835,4880,4880,4885,4880,123
|
|
20241114,122300,2352127530,4880,4870,4880,4870,181
|
|
20241114,122200,2351245720,4880,4860,4885,4860,119
|
|
20241114,122100,2350667305,4860,4885,4885,4855,234
|
|
20241114,122000,2349529095,4885,4870,4885,4855,4812
|
|
20241114,121900,2326121180,4885,4870,4885,4870,1809
|
|
20241114,121800,2317311245,4870,4875,4885,4870,1249
|
|
20241114,121700,2311227180,4890,4890,4890,4865,355
|
|
20241114,121600,2309496440,4870,4875,4890,4870,4315
|
|
20241114,121500,2288476545,4875,4890,4890,4875,2000
|
|
20241114,121400,2278721335,4890,4895,4895,4885,722
|
|
20241114,121300,2275190850,4890,4890,4890,4890,13
|
|
20241114,121200,2275127280,4890,4895,4895,4890,14
|
|
20241114,121100,2275058815,4895,4895,4895,4895,0
|
|
20241114,121000,2275058815,4895,4890,4895,4880,761
|
|
20241114,120900,2271339105,4890,4890,4890,4890,48
|
|
20241114,120800,2271104385,4890,4890,4890,4885,12
|
|
20241114,120700,2271045755,4890,4875,4890,4875,132
|
|
20241114,120600,2270402085,4875,4875,4875,4875,1010
|
|
20241114,120500,2265478335,4875,4875,4875,4875,50
|
|
20241114,120400,2265234585,4875,4890,4895,4875,2771
|
|
20241114,120300,2251703235,4890,4890,4890,4890,356
|
|
20241114,120200,2249962395,4890,4870,4890,4870,456
|
|
20241114,120100,2247732575,4890,4895,4895,4890,399
|
|
20241114,120000,2245780020,4870,4870,4870,4870,29
|
|
20241114,115900,2245638790,4900,4885,4900,4875,674
|
|
20241114,115800,2242348820,4890,4875,4890,4875,4947
|
|
20241114,115700,2218211105,4875,4855,4875,4855,1742
|
|
20241114,115600,2209746795,4840,4855,4860,4840,1374
|
|
20241114,115500,2203079125,4835,4855,4855,4835,2192
|
|
20241114,115400,2192457620,4860,4855,4860,4850,2328
|
|
20241114,115300,2181145240,4855,4855,4860,4855,1736
|
|
20241114,115200,2172716955,4855,4845,4855,4835,7572
|
|
20241114,115100,2136070345,4845,4855,4855,4845,2183
|
|
20241114,115000,2125488675,4855,4855,4860,4850,1990
|
|
20241114,114900,2115822625,4850,4845,4860,4845,490
|
|
20241114,114800,2113445875,4850,4865,4865,4850,2864
|
|
20241114,114700,2099540355,4865,4865,4870,4855,11954
|
|
20241114,114600,2041427705,4865,4880,4885,4865,8992
|
|
20241114,114500,1997605510,4885,4885,4890,4880,6693
|
|
20241114,114400,1964920590,4885,4895,4895,4885,2039
|
|
20241114,114300,1954945830,4900,4900,4900,4895,501
|
|
20241114,114200,1952491130,4900,4900,4900,4895,315
|
|
20241114,114100,1950949100,4890,4910,4910,4890,3456
|
|
20241114,114000,1934018825,4900,4910,4910,4900,4172
|
|
20241114,113900,1913575985,4905,4910,4910,4905,1230
|
|
20241114,113800,1907542040,4910,4905,4915,4905,2465
|
|
20241114,113700,1895444840,4910,4920,4920,4905,4375
|
|
20241114,113600,1873953560,4920,4920,4925,4915,210
|
|
20241114,113500,1872920315,4925,4930,4930,4920,3582
|
|
20241114,113400,1855277310,4935,4940,4940,4935,1494
|
|
20241114,113300,1847903995,4940,4935,4940,4930,619
|
|
20241114,113200,1844849385,4940,4925,4940,4925,68
|
|
20241114,113100,1844513700,4925,4915,4935,4915,3120
|
|
20241114,113000,1829131660,4920,4920,4920,4915,1458
|
|
20241114,112900,1821964500,4920,4925,4925,4920,1533
|
|
20241114,112800,1814420830,4925,4925,4925,4925,341
|
|
20241114,112700,1812741405,4925,4925,4925,4925,214
|
|
20241114,112600,1811687455,4925,4925,4925,4915,1370
|
|
20241114,112500,1804947100,4925,4940,4940,4920,5481
|
|
20241114,112400,1777914675,4940,4950,4955,4940,2139
|
|
20241114,112300,1767332730,4955,4960,4960,4950,1059
|
|
20241114,112200,1762090455,4955,4955,4960,4950,807
|
|
20241114,112100,1758091815,4955,4960,4980,4945,7108
|
|
20241114,112000,1722858055,4980,4960,4980,4955,1129
|
|
20241114,111900,1717262175,4960,4955,4960,4955,285
|
|
20241114,111800,1715848880,4960,4980,4985,4955,3157
|
|
20241114,111700,1700159660,4985,4985,4985,4975,4054
|
|
20241114,111600,1679968075,4990,4990,4990,4990,67
|
|
20241114,111500,1679633745,4990,4985,4990,4980,1158
|
|
20241114,111400,1673857590,4985,4985,4985,4980,156
|
|
20241114,111300,1673080000,4985,4985,4985,4965,1002
|
|
20241114,111200,1668098245,4990,4970,4990,4965,1953
|
|
20241114,111100,1658380270,4975,4975,4975,4960,864
|
|
20241114,111000,1654094670,4965,4975,4990,4955,3148
|
|
20241114,110900,1638472930,4975,4990,4990,4975,4674
|
|
20241114,110800,1615184620,4990,4995,4995,4985,2623
|
|
20241114,110700,1602096125,4990,4995,5010,4990,1571
|
|
20241114,110600,1594240980,5010,4990,5010,4985,4573
|
|
20241114,110500,1571392505,4990,4990,4995,4985,6199
|
|
20241114,110400,1540472245,4990,4990,4990,4980,146
|
|
20241114,110300,1539743910,4990,4990,4990,4980,220
|
|
20241114,110200,1538646210,4985,4975,4985,4970,2812
|
|
20241114,110100,1524649095,4985,4990,4990,4970,778
|
|
20241114,110000,1520772135,4990,4985,4990,4970,4903
|
|
20241114,105900,1496355745,4990,4990,4990,4985,203
|
|
20241114,105800,1495343085,4985,4995,5000,4985,2252
|
|
20241114,105700,1484101495,5000,4995,5000,4995,1092
|
|
20241114,105600,1478645330,5000,5010,5020,4995,4316
|
|
20241114,105500,1457045250,5020,5010,5030,5000,6926
|
|
20241114,105400,1422274060,5010,4975,5020,4975,7532
|
|
20241114,105300,1384602390,4995,4965,4995,4965,11373
|
|
20241114,105200,1327958385,4965,4950,4965,4945,576
|
|
20241114,105100,1325109695,4965,4960,4965,4960,1981
|
|
20241114,105000,1315283925,4940,4955,4955,4940,3301
|
|
20241114,104900,1298949595,4955,4960,4960,4950,2598
|
|
20241114,104800,1286086070,4955,4950,4955,4930,6066
|
|
20241114,104700,1256081090,4950,4950,4950,4935,1430
|
|
20241114,104600,1249013330,4950,4960,4960,4950,239
|
|
20241114,104500,1247829900,4960,4955,4960,4935,2934
|
|
20241114,104400,1233303695,4955,4950,4960,4945,1139
|
|
20241114,104300,1227659675,4950,4940,4950,4935,6266
|
|
20241114,104200,1196685585,4935,4935,4940,4930,4167
|
|
20241114,104100,1176121690,4945,4935,4945,4935,1643
|
|
20241114,104000,1168013435,4945,4940,4950,4935,1163
|
|
20241114,103900,1162270695,4940,4935,4940,4930,3297
|
|
20241114,103800,1145995255,4940,4945,4950,4940,1641
|
|
20241114,103700,1137886520,4950,4945,4950,4940,7114
|
|
20241114,103600,1102707870,4945,4960,4960,4945,4475
|
|
20241114,103500,1080555035,4955,4970,4970,4955,6944
|
|
20241114,103400,1046102885,4965,4970,4970,4965,820
|
|
20241114,103300,1042031550,4970,4980,4980,4965,3680
|
|
20241114,103200,1023730525,4980,4980,4980,4975,714
|
|
20241114,103100,1020177465,4975,4970,4985,4965,6777
|
|
20241114,103000,986453750,4970,4965,4980,4965,2418
|
|
20241114,102900,974432780,4965,4970,4975,4960,6005
|
|
20241114,102800,944591095,4970,4965,4975,4960,5626
|
|
20241114,102700,916623630,4950,4910,4970,4910,15632
|
|
20241114,102600,839388565,4915,4910,4915,4905,3333
|
|
20241114,102500,823028775,4915,4920,4920,4905,2561
|
|
20241114,102400,810451665,4905,4905,4915,4900,3061
|
|
20241114,102300,795431045,4910,4915,4925,4900,1633
|
|
20241114,102200,787423430,4905,4900,4915,4900,1444
|
|
20241114,102100,780344085,4905,4930,4930,4900,3608
|
|
20241114,102000,762615865,4930,4935,4935,4920,4751
|
|
20241114,101900,739215950,4920,4925,4935,4895,6973
|
|
20241114,101800,704906775,4925,4920,4930,4895,7282
|
|
20241114,101700,669088300,4920,4920,4925,4895,5484
|
|
20241114,101600,642125315,4920,4915,4925,4895,5528
|
|
20241114,101500,614968450,4915,4910,4920,4895,4467
|
|
20241114,101400,593057905,4910,4905,4915,4865,7813
|
|
20241114,101300,554780425,4900,4895,4900,4865,5961
|
|
20241114,101200,525652895,4895,4895,4895,4865,2174
|
|
20241114,101100,515048185,4895,4890,4895,4860,2262
|
|
20241114,101000,504025480,4900,4900,4905,4880,2239
|
|
20241114,100900,493072825,4900,4880,4905,4860,2941
|
|
20241114,100800,478716475,4880,4820,4900,4820,5235
|
|
20241114,100700,453256660,4850,4830,4850,4785,18074
|
|
20241114,100600,366242280,4825,4875,4875,4825,28837
|
|
20241114,100500,226423395,4875,4920,4925,4870,17150
|
|
20241114,100400,142429870,4920,4915,4920,4910,706
|
|
20241114,100300,138961000,4915,4895,4925,4890,2344
|
|
20241114,100200,127459280,4895,4930,4930,4890,3726
|
|
20241114,100100,109200040,4930,4895,4935,4895,1939
|
|
20241114,100000,99679755,4890,4860,4930,4860,20224
|