665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,200200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,200100,2638173440,4820,4820,4820,4820,0
|
|
20241118,200000,2638173440,4820,4820,4820,4820,0
|
|
20241118,195900,2638173440,4820,4820,4820,4820,0
|
|
20241118,195800,2638173440,4820,4820,4820,4820,0
|
|
20241118,195700,2638173440,4820,4820,4820,4820,0
|
|
20241118,195600,2638173440,4820,4820,4820,4820,0
|
|
20241118,195500,2638173440,4820,4820,4820,4820,0
|
|
20241118,195400,2638173440,4820,4820,4820,4820,0
|
|
20241118,195300,2638173440,4820,4820,4820,4820,0
|
|
20241118,195200,2638173440,4820,4820,4820,4820,0
|
|
20241118,195100,2638173440,4820,4820,4820,4820,0
|
|
20241118,195000,2638173440,4820,4820,4820,4820,0
|
|
20241118,194900,2638173440,4820,4820,4820,4820,0
|
|
20241118,194800,2638173440,4820,4820,4820,4820,0
|
|
20241118,194700,2638173440,4820,4820,4820,4820,0
|
|
20241118,194600,2638173440,4820,4820,4820,4820,0
|
|
20241118,194500,2638173440,4820,4820,4820,4820,0
|
|
20241118,194400,2638173440,4820,4820,4820,4820,0
|
|
20241118,194300,2638173440,4820,4820,4820,4820,0
|
|
20241118,194200,2638173440,4820,4820,4820,4820,0
|
|
20241118,194100,2638173440,4820,4820,4820,4820,0
|
|
20241118,194000,2638173440,4820,4820,4820,4820,0
|
|
20241118,193900,2638173440,4820,4820,4820,4820,0
|
|
20241118,193800,2638173440,4820,4820,4820,4820,0
|
|
20241118,193700,2638173440,4820,4820,4820,4820,0
|
|
20241118,193600,2638173440,4820,4820,4820,4820,0
|
|
20241118,193500,2638173440,4820,4820,4820,4820,0
|
|
20241118,193400,2638173440,4820,4820,4820,4820,0
|
|
20241118,193300,2638173440,4820,4820,4820,4820,0
|
|
20241118,193200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,193100,2638173440,4820,4820,4820,4820,0
|
|
20241118,193000,2638173440,4820,4820,4820,4820,0
|
|
20241118,192900,2638173440,4820,4820,4820,4820,0
|
|
20241118,192800,2638173440,4820,4820,4820,4820,0
|
|
20241118,192700,2638173440,4820,4820,4820,4820,0
|
|
20241118,192600,2638173440,4820,4820,4820,4820,0
|
|
20241118,192500,2638173440,4820,4820,4820,4820,0
|
|
20241118,192400,2638173440,4820,4820,4820,4820,0
|
|
20241118,192300,2638173440,4820,4820,4820,4820,0
|
|
20241118,192200,2638173440,4820,4820,4820,4820,0
|
|
20241118,192100,2638173440,4820,4820,4820,4820,0
|
|
20241118,192000,2638173440,4820,4820,4820,4820,0
|
|
20241118,191900,2638173440,4820,4820,4820,4820,0
|
|
20241118,191800,2638173440,4820,4820,4820,4820,0
|
|
20241118,191700,2638173440,4820,4820,4820,4820,0
|
|
20241118,191600,2638173440,4820,4820,4820,4820,0
|
|
20241118,191500,2638173440,4820,4820,4820,4820,0
|
|
20241118,191400,2638173440,4820,4820,4820,4820,0
|
|
20241118,191300,2638173440,4820,4820,4820,4820,0
|
|
20241118,191200,2638173440,4820,4820,4820,4820,0
|
|
20241118,191100,2638173440,4820,4820,4820,4820,0
|
|
20241118,191000,2638173440,4820,4820,4820,4820,0
|
|
20241118,190900,2638173440,4820,4820,4820,4820,0
|
|
20241118,190800,2638173440,4820,4820,4820,4820,0
|
|
20241118,190700,2638173440,4820,4820,4820,4820,0
|
|
20241118,190600,2638173440,4820,4820,4820,4820,0
|
|
20241118,190500,2638173440,4820,4820,4820,4820,0
|
|
20241118,190400,2638173440,4820,4820,4820,4820,0
|
|
20241118,190300,2638173440,4820,4820,4820,4820,0
|
|
20241118,190200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,190100,2638173440,4820,4820,4820,4820,0
|
|
20241118,190000,2638173440,4820,4820,4820,4820,0
|
|
20241118,185900,2638173440,4820,4820,4820,4820,0
|
|
20241118,185800,2638173440,4820,4820,4820,4820,0
|
|
20241118,185700,2638173440,4820,4820,4820,4820,0
|
|
20241118,185600,2638173440,4820,4820,4820,4820,0
|
|
20241118,185500,2638173440,4820,4820,4820,4820,0
|
|
20241118,185400,2638173440,4820,4820,4820,4820,0
|
|
20241118,185300,2638173440,4820,4820,4820,4820,0
|
|
20241118,185200,2638173440,4820,4820,4820,4820,0
|
|
20241118,185100,2638173440,4820,4820,4820,4820,0
|
|
20241118,185000,2638173440,4820,4820,4820,4820,0
|
|
20241118,184900,2638173440,4820,4820,4820,4820,0
|
|
20241118,184800,2638173440,4820,4820,4820,4820,0
|
|
20241118,184700,2638173440,4820,4820,4820,4820,0
|
|
20241118,184600,2638173440,4820,4820,4820,4820,0
|
|
20241118,184500,2638173440,4820,4820,4820,4820,0
|
|
20241118,184400,2638173440,4820,4820,4820,4820,0
|
|
20241118,184300,2638173440,4820,4820,4820,4820,0
|
|
20241118,184200,2638173440,4820,4820,4820,4820,0
|
|
20241118,184100,2638173440,4820,4820,4820,4820,0
|
|
20241118,184000,2638173440,4820,4820,4820,4820,0
|
|
20241118,183900,2638173440,4820,4820,4820,4820,0
|
|
20241118,183800,2638173440,4820,4820,4820,4820,0
|
|
20241118,183700,2638173440,4820,4820,4820,4820,0
|
|
20241118,183600,2638173440,4820,4820,4820,4820,0
|
|
20241118,183500,2638173440,4820,4820,4820,4820,0
|
|
20241118,183400,2638173440,4820,4820,4820,4820,0
|
|
20241118,183300,2638173440,4820,4820,4820,4820,0
|
|
20241118,183200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,183100,2638173440,4820,4820,4820,4820,0
|
|
20241118,183000,2638173440,4820,4820,4820,4820,0
|
|
20241118,182900,2638173440,4820,4820,4820,4820,0
|
|
20241118,182800,2638173440,4820,4820,4820,4820,0
|
|
20241118,182700,2638173440,4820,4820,4820,4820,0
|
|
20241118,182600,2638173440,4820,4820,4820,4820,0
|
|
20241118,182500,2638173440,4820,4820,4820,4820,0
|
|
20241118,182400,2638173440,4820,4820,4820,4820,0
|
|
20241118,182300,2638173440,4820,4820,4820,4820,0
|
|
20241118,182200,2638173440,4820,4820,4820,4820,0
|
|
20241118,182100,2638173440,4820,4820,4820,4820,0
|
|
20241118,182000,2638173440,4820,4820,4820,4820,0
|
|
20241118,181900,2638173440,4820,4820,4820,4820,0
|
|
20241118,181800,2638173440,4820,4820,4820,4820,0
|
|
20241118,181700,2638173440,4820,4820,4820,4820,0
|
|
20241118,181600,2638173440,4820,4820,4820,4820,0
|
|
20241118,181500,2638173440,4820,4820,4820,4820,0
|
|
20241118,181400,2638173440,4820,4820,4820,4820,0
|
|
20241118,181300,2638173440,4820,4820,4820,4820,0
|
|
20241118,181200,2638173440,4820,4820,4820,4820,0
|
|
20241118,181100,2638173440,4820,4820,4820,4820,0
|
|
20241118,181000,2638173440,4820,4820,4820,4820,0
|
|
20241118,180900,2638173440,4820,4820,4820,4820,0
|
|
20241118,180800,2638173440,4820,4820,4820,4820,0
|
|
20241118,180700,2638173440,4820,4820,4820,4820,0
|
|
20241118,180600,2638173440,4820,4820,4820,4820,0
|
|
20241118,180500,2638173440,4820,4820,4820,4820,0
|
|
20241118,180400,2638173440,4820,4820,4820,4820,0
|
|
20241118,180300,2638173440,4820,4820,4820,4820,0
|
|
20241118,180200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,180100,2638173440,4820,4820,4820,4820,0
|
|
20241118,180000,2638173440,4820,4820,4820,4820,0
|
|
20241118,175900,2638173440,4820,4820,4820,4820,0
|
|
20241118,175800,2638173440,4820,4820,4820,4820,0
|
|
20241118,175700,2638173440,4820,4820,4820,4820,0
|
|
20241118,175600,2638173440,4820,4820,4820,4820,0
|
|
20241118,175500,2638173440,4820,4820,4820,4820,0
|
|
20241118,175400,2638173440,4820,4820,4820,4820,0
|
|
20241118,175300,2638173440,4820,4820,4820,4820,0
|
|
20241118,175200,2638173440,4820,4820,4820,4820,0
|
|
20241118,175100,2638173440,4820,4820,4820,4820,0
|
|
20241118,175000,2638173440,4820,4820,4820,4820,0
|
|
20241118,174900,2638173440,4820,4820,4820,4820,0
|
|
20241118,174800,2638173440,4820,4820,4820,4820,0
|
|
20241118,174700,2638173440,4820,4820,4820,4820,0
|
|
20241118,174600,2638173440,4820,4820,4820,4820,0
|
|
20241118,174500,2638173440,4820,4820,4820,4820,0
|
|
20241118,174400,2638173440,4820,4820,4820,4820,0
|
|
20241118,174300,2638173440,4820,4820,4820,4820,0
|
|
20241118,174200,2638173440,4820,4820,4820,4820,0
|
|
20241118,174100,2638173440,4820,4820,4820,4820,0
|
|
20241118,174000,2638173440,4820,4820,4820,4820,0
|
|
20241118,173900,2638173440,4820,4820,4820,4820,0
|
|
20241118,173800,2638173440,4820,4820,4820,4820,0
|
|
20241118,173700,2638173440,4820,4820,4820,4820,0
|
|
20241118,173600,2638173440,4820,4820,4820,4820,0
|
|
20241118,173500,2638173440,4820,4820,4820,4820,0
|
|
20241118,173400,2638173440,4820,4820,4820,4820,0
|
|
20241118,173300,2638173440,4820,4820,4820,4820,0
|
|
20241118,173200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,173100,2638173440,4820,4820,4820,4820,0
|
|
20241118,173000,2638173440,4820,4820,4820,4820,0
|
|
20241118,172900,2638173440,4820,4820,4820,4820,0
|
|
20241118,172800,2638173440,4820,4820,4820,4820,0
|
|
20241118,172700,2638173440,4820,4820,4820,4820,0
|
|
20241118,172600,2638173440,4820,4820,4820,4820,0
|
|
20241118,172500,2638173440,4820,4820,4820,4820,0
|
|
20241118,172400,2638173440,4820,4820,4820,4820,0
|
|
20241118,172300,2638173440,4820,4820,4820,4820,0
|
|
20241118,172200,2638173440,4820,4820,4820,4820,0
|
|
20241118,172100,2638173440,4820,4820,4820,4820,0
|
|
20241118,172000,2638173440,4820,4820,4820,4820,0
|
|
20241118,171900,2638173440,4820,4820,4820,4820,0
|
|
20241118,171800,2638173440,4820,4820,4820,4820,0
|
|
20241118,171700,2638173440,4820,4820,4820,4820,0
|
|
20241118,171600,2638173440,4820,4820,4820,4820,0
|
|
20241118,171500,2638173440,4820,4820,4820,4820,0
|
|
20241118,171400,2638173440,4820,4820,4820,4820,0
|
|
20241118,171300,2638173440,4820,4820,4820,4820,0
|
|
20241118,171200,2638173440,4820,4820,4820,4820,0
|
|
20241118,171100,2638173440,4820,4820,4820,4820,0
|
|
20241118,171000,2638173440,4820,4820,4820,4820,0
|
|
20241118,170900,2638173440,4820,4820,4820,4820,0
|
|
20241118,170800,2638173440,4820,4820,4820,4820,0
|
|
20241118,170700,2638173440,4820,4820,4820,4820,0
|
|
20241118,170600,2638173440,4820,4820,4820,4820,0
|
|
20241118,170500,2638173440,4820,4820,4820,4820,0
|
|
20241118,170400,2638173440,4820,4820,4820,4820,0
|
|
20241118,170300,2638173440,4820,4820,4820,4820,0
|
|
20241118,170200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,170100,2638173440,4820,4820,4820,4820,0
|
|
20241118,170000,2638173440,4820,4820,4820,4820,0
|
|
20241118,165900,2638173440,4820,4820,4820,4820,0
|
|
20241118,165800,2638173440,4820,4820,4820,4820,0
|
|
20241118,165700,2638173440,4820,4820,4820,4820,0
|
|
20241118,165600,2638173440,4820,4820,4820,4820,0
|
|
20241118,165500,2638173440,4820,4820,4820,4820,0
|
|
20241118,165400,2638173440,4820,4820,4820,4820,0
|
|
20241118,165300,2638173440,4820,4820,4820,4820,0
|
|
20241118,165200,2638173440,4820,4820,4820,4820,0
|
|
20241118,165100,2638173440,4820,4820,4820,4820,0
|
|
20241118,165000,2638173440,4820,4820,4820,4820,0
|
|
20241118,164900,2638173440,4820,4820,4820,4820,0
|
|
20241118,164800,2638173440,4820,4820,4820,4820,0
|
|
20241118,164700,2638173440,4820,4820,4820,4820,0
|
|
20241118,164600,2638173440,4820,4820,4820,4820,0
|
|
20241118,164500,2638173440,4820,4820,4820,4820,0
|
|
20241118,164400,2638173440,4820,4820,4820,4820,0
|
|
20241118,164300,2638173440,4820,4820,4820,4820,0
|
|
20241118,164200,2638173440,4820,4820,4820,4820,0
|
|
20241118,164100,2638173440,4820,4820,4820,4820,0
|
|
20241118,164000,2638173440,4820,4820,4820,4820,0
|
|
20241118,163900,2638173440,4820,4820,4820,4820,0
|
|
20241118,163800,2638173440,4820,4820,4820,4820,0
|
|
20241118,163700,2638173440,4820,4820,4820,4820,0
|
|
20241118,163600,2638173440,4820,4820,4820,4820,0
|
|
20241118,163500,2638173440,4820,4820,4820,4820,0
|
|
20241118,163400,2638173440,4820,4820,4820,4820,0
|
|
20241118,163300,2638173440,4820,4820,4820,4820,0
|
|
20241118,163200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,163100,2638173440,4820,4820,4820,4820,0
|
|
20241118,163000,2638173440,4820,4820,4820,4820,0
|
|
20241118,162900,2638173440,4820,4820,4820,4820,0
|
|
20241118,162800,2638173440,4820,4820,4820,4820,0
|
|
20241118,162700,2638173440,4820,4820,4820,4820,0
|
|
20241118,162600,2638173440,4820,4820,4820,4820,0
|
|
20241118,162500,2638173440,4820,4820,4820,4820,0
|
|
20241118,162400,2638173440,4820,4820,4820,4820,0
|
|
20241118,162300,2638173440,4820,4820,4820,4820,0
|
|
20241118,162200,2638173440,4820,4820,4820,4820,0
|
|
20241118,162100,2638173440,4820,4820,4820,4820,0
|
|
20241118,162000,2638173440,4820,4820,4820,4820,0
|
|
20241118,161900,2638173440,4820,4820,4820,4820,0
|
|
20241118,161800,2638173440,4820,4820,4820,4820,0
|
|
20241118,161700,2638173440,4820,4820,4820,4820,0
|
|
20241118,161600,2638173440,4820,4820,4820,4820,0
|
|
20241118,161500,2638173440,4820,4820,4820,4820,0
|
|
20241118,161400,2638173440,4820,4820,4820,4820,0
|
|
20241118,161300,2638173440,4820,4820,4820,4820,0
|
|
20241118,161200,2638173440,4820,4820,4820,4820,0
|
|
20241118,161100,2638173440,4820,4820,4820,4820,0
|
|
20241118,161000,2638173440,4820,4820,4820,4820,0
|
|
20241118,160900,2638173440,4820,4820,4820,4820,0
|
|
20241118,160800,2638173440,4820,4820,4820,4820,0
|
|
20241118,160700,2638173440,4820,4820,4820,4820,0
|
|
20241118,160600,2638173440,4820,4820,4820,4820,0
|
|
20241118,160500,2638173440,4820,4820,4820,4820,0
|
|
20241118,160400,2638173440,4820,4820,4820,4820,0
|
|
20241118,160300,2638173440,4820,4820,4820,4820,0
|
|
20241118,160200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,160100,2638173440,4820,4820,4820,4820,0
|
|
20241118,160000,2638173440,4820,4820,4820,4820,0
|
|
20241118,155900,2638173440,4820,4820,4820,4820,0
|
|
20241118,155800,2638173440,4820,4820,4820,4820,0
|
|
20241118,155700,2638173440,4820,4820,4820,4820,0
|
|
20241118,155600,2638173440,4820,4820,4820,4820,0
|
|
20241118,155500,2638173440,4820,4820,4820,4820,0
|
|
20241118,155400,2638173440,4820,4820,4820,4820,0
|
|
20241118,155300,2638173440,4820,4820,4820,4820,0
|
|
20241118,155200,2638173440,4820,4820,4820,4820,0
|
|
20241118,155100,2638173440,4820,4820,4820,4820,0
|
|
20241118,155000,2638173440,4820,4820,4820,4820,0
|
|
20241118,154900,2638173440,4820,4820,4820,4820,0
|
|
20241118,154800,2638173440,4820,4820,4820,4820,0
|
|
20241118,154700,2638173440,4820,4820,4820,4820,0
|
|
20241118,154600,2638173440,4820,4820,4820,4820,0
|
|
20241118,154500,2638173440,4820,4820,4820,4820,0
|
|
20241118,154400,2638173440,4820,4820,4820,4820,0
|
|
20241118,154300,2638173440,4820,4820,4820,4820,0
|
|
20241118,154200,2638173440,4820,4820,4820,4820,0
|
|
20241118,154100,2638173440,4820,4820,4820,4820,0
|
|
20241118,154000,2638173440,4820,4820,4820,4820,0
|
|
20241118,153900,2638173440,4820,4820,4820,4820,0
|
|
20241118,153800,2638173440,4820,4820,4820,4820,0
|
|
20241118,153700,2638173440,4820,4820,4820,4820,0
|
|
20241118,153600,2638173440,4820,4820,4820,4820,0
|
|
20241118,153500,2638173440,4820,4820,4820,4820,0
|
|
20241118,153400,2638173440,4820,4820,4820,4820,0
|
|
20241118,153300,2638173440,4820,4820,4820,4820,0
|
|
20241118,153200,2638173440,4820,4820,4820,4820,6744
|
|
20241118,153100,2638173440,4820,4820,4820,4820,0
|
|
20241118,153000,2638173440,4820,4820,4820,4820,6744
|
|
20241118,152900,2605667360,4835,4835,4835,4835,0
|
|
20241118,152800,2605667360,4835,4835,4835,4835,0
|
|
20241118,152700,2605667360,4835,4835,4835,4835,0
|
|
20241118,152600,2605667360,4835,4835,4835,4835,0
|
|
20241118,152500,2605667360,4835,4835,4835,4835,0
|
|
20241118,152400,2605667360,4835,4835,4835,4835,0
|
|
20241118,152300,2605667360,4835,4835,4835,4835,0
|
|
20241118,152200,2605667360,4835,4835,4835,4835,0
|
|
20241118,152100,2605667360,4835,4835,4835,4835,0
|
|
20241118,152000,2605667360,4835,4835,4835,4835,0
|
|
20241118,151900,2605667360,4835,4835,4835,4830,54
|
|
20241118,151800,2605406420,4835,4840,4840,4830,16
|
|
20241118,151700,2605329040,4840,4840,4840,4830,110
|
|
20241118,151600,2604797150,4840,4840,4840,4825,2968
|
|
20241118,151500,2590469770,4845,4845,4845,4835,27
|
|
20241118,151400,2590339145,4845,4845,4845,4845,8
|
|
20241118,151300,2590300385,4845,4855,4855,4845,281
|
|
20241118,151200,2588938880,4855,4845,4855,4845,2283
|
|
20241118,151100,2577870025,4845,4840,4845,4825,2230
|
|
20241118,151000,2567085350,4840,4825,4840,4825,2557
|
|
20241118,150900,2554722015,4835,4835,4835,4835,97
|
|
20241118,150800,2554253020,4840,4840,4840,4840,2
|
|
20241118,150700,2554243340,4845,4845,4845,4845,0
|
|
20241118,150600,2554243340,4845,4845,4845,4845,205
|
|
20241118,150500,2553250115,4845,4845,4845,4845,1
|
|
20241118,150400,2553245270,4845,4855,4855,4830,5674
|
|
20241118,150300,2525821685,4840,4850,4855,4840,9163
|
|
20241118,150200,2481440685,4850,4850,4850,4850,172
|
|
20241118,150100,2480606485,4850,4850,4850,4850,136
|
|
20241118,150000,2479946885,4850,4850,4850,4850,1127
|
|
20241118,145900,2474480935,4850,4845,4850,4845,165
|
|
20241118,145800,2473681505,4845,4845,4845,4845,11
|
|
20241118,145700,2473628210,4845,4845,4845,4845,5
|
|
20241118,145600,2473603985,4845,4845,4845,4845,25
|
|
20241118,145500,2473482860,4845,4845,4845,4845,3
|
|
20241118,145400,2473468325,4845,4850,4850,4845,869
|
|
20241118,145300,2469257910,4850,4850,4850,4845,8
|
|
20241118,145200,2469219135,4850,4850,4850,4845,29
|
|
20241118,145100,2469078490,4850,4850,4855,4850,2071
|
|
20241118,145000,2459034120,4850,4850,4850,4850,2
|
|
20241118,144900,2459024420,4845,4850,4850,4845,584
|
|
20241118,144800,2456194920,4850,4850,4850,4850,222
|
|
20241118,144700,2455118220,4850,4845,4850,4840,30
|
|
20241118,144600,2454972915,4845,4850,4850,4840,1679
|
|
20241118,144500,2446845460,4850,4850,4850,4845,4703
|
|
20241118,144400,2424053510,4850,4855,4855,4850,1033
|
|
20241118,144300,2419043455,4850,4850,4850,4850,3
|
|
20241118,144200,2419028905,4855,4855,4860,4855,8
|
|
20241118,144100,2418990060,4855,4855,4855,4855,49
|
|
20241118,144000,2418752165,4855,4855,4855,4855,138
|
|
20241118,143900,2418082175,4855,4860,4860,4855,311
|
|
20241118,143800,2416570765,4860,4860,4860,4850,1007
|
|
20241118,143700,2411686070,4860,4855,4860,4850,883
|
|
20241118,143600,2407399225,4855,4855,4855,4855,80
|
|
20241118,143500,2407010825,4860,4860,4860,4860,237
|
|
20241118,143400,2405859005,4865,4865,4865,4845,1891
|
|
20241118,143300,2396694470,4865,4855,4865,4845,1132
|
|
20241118,143200,2391204890,4865,4865,4865,4865,2
|
|
20241118,143100,2391195160,4865,4865,4865,4865,44
|
|
20241118,143000,2390981100,4865,4845,4870,4845,4546
|
|
20241118,142900,2368928365,4845,4835,4845,4835,5122
|
|
20241118,142800,2344121150,4840,4835,4840,4835,6
|
|
20241118,142700,2344092135,4840,4840,4840,4840,0
|
|
20241118,142600,2344092135,4840,4835,4840,4835,2194
|
|
20241118,142500,2333481485,4830,4820,4830,4820,10758
|
|
20241118,142400,2281587175,4820,4820,4820,4810,502
|
|
20241118,142300,2279167545,4820,4820,4820,4820,47
|
|
20241118,142200,2278941005,4815,4820,4820,4810,474
|
|
20241118,142100,2276660820,4820,4810,4820,4810,455
|
|
20241118,142000,2274472230,4820,4815,4820,4810,1684
|
|
20241118,141900,2266364680,4820,4825,4825,4820,2355
|
|
20241118,141800,2255013575,4820,4825,4830,4820,113
|
|
20241118,141700,2254468355,4825,4825,4825,4825,392
|
|
20241118,141600,2252576955,4825,4825,4825,4825,0
|
|
20241118,141500,2252576955,4825,4825,4825,4825,700
|
|
20241118,141400,2249199455,4835,4825,4835,4825,3413
|
|
20241118,141300,2232718360,4825,4830,4830,4825,2487
|
|
20241118,141200,2220716865,4830,4830,4830,4830,101
|
|
20241118,141100,2220229035,4835,4835,4835,4835,0
|
|
20241118,141000,2220229035,4835,4835,4835,4835,0
|
|
20241118,140900,2220229035,4835,4835,4835,4835,200
|
|
20241118,140800,2219262035,4830,4830,4830,4830,429
|
|
20241118,140700,2217189965,4830,4830,4830,4830,955
|
|
20241118,140600,2212577315,4835,4835,4835,4835,0
|
|
20241118,140500,2212577315,4835,4835,4835,4835,10
|
|
20241118,140400,2212528965,4835,4840,4840,4835,10
|
|
20241118,140300,2212480590,4840,4830,4840,4830,931
|
|
20241118,140200,2207979105,4835,4835,4835,4835,0
|
|
20241118,140100,2207979105,4835,4835,4835,4835,0
|
|
20241118,140000,2207979105,4835,4835,4835,4835,0
|
|
20241118,135900,2207979105,4835,4835,4835,4835,0
|
|
20241118,135800,2207979105,4835,4835,4835,4835,50
|
|
20241118,135700,2207737355,4835,4835,4835,4835,0
|
|
20241118,135600,2207737355,4835,4835,4840,4820,1045
|
|
20241118,135500,2202682485,4840,4835,4840,4825,1168
|
|
20241118,135400,2197045190,4835,4835,4835,4835,44
|
|
20241118,135300,2196832450,4840,4835,4840,4830,2949
|
|
20241118,135200,2182574480,4835,4830,4835,4830,1477
|
|
20241118,135100,2175440565,4830,4820,4830,4820,5466
|
|
20241118,135000,2149055055,4820,4820,4820,4810,531
|
|
20241118,134900,2146500635,4820,4810,4825,4800,3154
|
|
20241118,134800,2131310925,4800,4800,4800,4800,50
|
|
20241118,134700,2131070925,4810,4810,4810,4810,0
|
|
20241118,134600,2131070925,4810,4800,4810,4800,12
|
|
20241118,134500,2131013315,4810,4810,4810,4810,1
|
|
20241118,134400,2131008505,4800,4800,4800,4800,664
|
|
20241118,134300,2127821305,4810,4810,4810,4810,19
|
|
20241118,134200,2127729915,4810,4810,4810,4810,4530
|
|
20241118,134100,2105940615,4810,4810,4810,4810,31
|
|
20241118,134000,2105791505,4810,4805,4810,4805,1078
|
|
20241118,133900,2100611525,4805,4780,4805,4780,7733
|
|
20241118,133800,2063498500,4795,4795,4795,4795,4
|
|
20241118,133700,2063479320,4775,4775,4775,4775,700
|
|
20241118,133600,2060136820,4795,4795,4795,4795,1
|
|
20241118,133500,2060132025,4775,4775,4775,4775,300
|
|
20241118,133400,2058699525,4795,4795,4795,4795,0
|
|
20241118,133300,2058699525,4795,4795,4795,4795,55
|
|
20241118,133200,2058435800,4795,4795,4795,4795,8
|
|
20241118,133100,2058397440,4795,4795,4795,4775,575
|
|
20241118,133000,2055651515,4795,4795,4795,4795,90
|
|
20241118,132900,2055219965,4795,4795,4795,4795,0
|
|
20241118,132800,2055219965,4795,4795,4795,4795,40
|
|
20241118,132700,2055028165,4795,4785,4795,4780,1147
|
|
20241118,132600,2049542215,4785,4785,4785,4785,61
|
|
20241118,132500,2049250330,4790,4790,4790,4790,3
|
|
20241118,132400,2049235960,4790,4800,4800,4790,1146
|
|
20241118,132300,2043746520,4800,4800,4800,4800,427
|
|
20241118,132200,2041696920,4805,4805,4805,4805,3
|
|
20241118,132100,2041682505,4810,4810,4810,4810,1
|
|
20241118,132000,2041677695,4785,4790,4790,4785,601
|
|
20241118,131900,2038801905,4785,4800,4800,4785,1000
|
|
20241118,131800,2034016815,4810,4810,4810,4810,5
|
|
20241118,131700,2033992765,4810,4800,4810,4800,102
|
|
20241118,131600,2033503145,4800,4800,4800,4800,374
|
|
20241118,131500,2031707945,4800,4790,4800,4790,5665
|
|
20241118,131400,2004543090,4790,4790,4790,4790,1
|
|
20241118,131300,2004538300,4785,4785,4785,4785,483
|
|
20241118,131200,2002227145,4785,4775,4790,4775,232
|
|
20241118,131100,2001118140,4775,4790,4790,4775,47
|
|
20241118,131000,2000893160,4790,4800,4800,4790,4943
|
|
20241118,130900,1977209840,4800,4800,4800,4795,1321
|
|
20241118,130800,1970870565,4795,4805,4805,4795,280
|
|
20241118,130700,1969526805,4800,4800,4800,4800,0
|
|
20241118,130600,1969526805,4800,4800,4800,4795,1079
|
|
20241118,130500,1964348020,4800,4795,4800,4795,372
|
|
20241118,130400,1962564260,4795,4795,4795,4790,153
|
|
20241118,130300,1961831305,4795,4785,4795,4780,1772
|
|
20241118,130200,1953357885,4785,4790,4790,4785,16
|
|
20241118,130100,1953281260,4790,4790,4790,4790,35
|
|
20241118,130000,1953113610,4790,4785,4790,4780,1690
|
|
20241118,125900,1945027175,4790,4785,4790,4785,3
|
|
20241118,125800,1945012815,4790,4790,4790,4790,1
|
|
20241118,125700,1945008025,4785,4785,4785,4785,50
|
|
20241118,125600,1944768775,4795,4785,4795,4785,6
|
|
20241118,125500,1944740045,4805,4805,4805,4800,79
|
|
20241118,125400,1944360820,4805,4795,4805,4785,414
|
|
20241118,125300,1942379655,4800,4800,4800,4800,1
|
|
20241118,125200,1942374855,4815,4815,4815,4815,556
|
|
20241118,125100,1939697715,4815,4815,4815,4815,12
|
|
20241118,125000,1939639935,4790,4790,4820,4785,11363
|
|
20241118,124900,1885080160,4790,4790,4790,4790,102
|
|
20241118,124800,1884591580,4790,4790,4790,4790,850
|
|
20241118,124700,1880520080,4790,4780,4790,4780,201
|
|
20241118,124600,1879559290,4790,4790,4790,4790,0
|
|
20241118,124500,1879559290,4790,4780,4790,4780,24
|
|
20241118,124400,1879444560,4780,4775,4780,4775,500
|
|
20241118,124300,1877054860,4780,4790,4790,4780,38
|
|
20241118,124200,1876873210,4780,4780,4780,4780,34
|
|
20241118,124100,1876710690,4790,4790,4790,4790,1
|
|
20241118,124000,1876705900,4790,4785,4795,4785,1189
|
|
20241118,123900,1871011015,4790,4795,4795,4790,2342
|
|
20241118,123800,1859781130,4800,4795,4800,4795,185
|
|
20241118,123700,1858893755,4800,4800,4800,4780,3490
|
|
20241118,123600,1842141955,4800,4800,4800,4800,1007
|
|
20241118,123500,1837308355,4795,4775,4795,4775,3390
|
|
20241118,123400,1821071475,4775,4765,4775,4765,44
|
|
20241118,123300,1820861475,4775,4780,4780,4770,2542
|
|
20241118,123200,1808723635,4775,4790,4790,4775,398
|
|
20241118,123100,1806817545,4790,4790,4790,4790,12
|
|
20241118,123000,1806760065,4795,4780,4795,4780,197
|
|
20241118,122900,1805815750,4790,4795,4795,4790,122
|
|
20241118,122800,1805230870,4795,4795,4795,4795,574
|
|
20241118,122700,1802478540,4795,4800,4800,4795,2074
|
|
20241118,122600,1792531135,4800,4765,4800,4760,16132
|
|
20241118,122500,1715375460,4765,4765,4765,4765,188
|
|
20241118,122400,1714479640,4765,4765,4765,4765,23
|
|
20241118,122300,1714370045,4765,4765,4765,4765,3100
|
|
20241118,122200,1699598545,4765,4765,4765,4765,93
|
|
20241118,122100,1699155400,4760,4765,4765,4760,320
|
|
20241118,122000,1697632100,4765,4765,4765,4765,55
|
|
20241118,121900,1697370025,4765,4765,4765,4765,1
|
|
20241118,121800,1697365260,4760,4765,4765,4760,613
|
|
20241118,121700,1694447315,4765,4755,4765,4755,770
|
|
20241118,121600,1690782100,4760,4765,4765,4750,1731
|
|
20241118,121500,1682544330,4765,4755,4765,4755,412
|
|
20241118,121400,1680584950,4755,4760,4765,4755,6159
|
|
20241118,121300,1651268900,4760,4745,4760,4745,4562
|
|
20241118,121200,1629590740,4745,4725,4745,4725,14815
|
|
20241118,121100,1559483165,4725,4725,4725,4725,0
|
|
20241118,121000,1559483165,4725,4720,4725,4720,2392
|
|
20241118,120900,1548190960,4720,4715,4720,4715,2971
|
|
20241118,120800,1534182190,4710,4690,4710,4690,7305
|
|
20241118,120700,1499815635,4700,4700,4700,4700,1
|
|
20241118,120600,1499810935,4690,4690,4690,4690,774
|
|
20241118,120500,1496180875,4690,4690,4690,4690,0
|
|
20241118,120400,1496180875,4690,4690,4690,4685,316
|
|
20241118,120300,1494700245,4700,4700,4700,4700,0
|
|
20241118,120200,1494700245,4700,4700,4700,4685,1841
|
|
20241118,120100,1486075015,4685,4700,4700,4685,3562
|
|
20241118,120000,1469369300,4700,4700,4700,4690,520
|
|
20241118,115900,1466930300,4700,4695,4700,4695,30
|
|
20241118,115800,1466789305,4695,4700,4700,4695,15
|
|
20241118,115700,1466718820,4700,4700,4700,4695,212
|
|
20241118,115600,1465723105,4695,4695,4695,4695,490
|
|
20241118,115500,1463422555,4700,4700,4700,4700,28
|
|
20241118,115400,1463290955,4700,4695,4700,4695,426
|
|
20241118,115300,1461290875,4695,4695,4695,4695,576
|
|
20241118,115200,1458586555,4695,4695,4695,4695,278
|
|
20241118,115100,1457281345,4695,4695,4695,4695,593
|
|
20241118,115000,1454497210,4700,4695,4700,4695,2
|
|
20241118,114900,1454487815,4695,4700,4700,4695,15
|
|
20241118,114800,1454417320,4685,4685,4705,4685,3628
|
|
20241118,114700,1437383370,4700,4700,4700,4700,0
|
|
20241118,114600,1437383370,4700,4700,4700,4700,1
|
|
20241118,114500,1437378670,4685,4685,4685,4685,745
|
|
20241118,114400,1433888345,4685,4690,4690,4685,1766
|
|
20241118,114300,1425611180,4690,4690,4690,4690,2000
|
|
20241118,114200,1416231180,4700,4700,4700,4700,1
|
|
20241118,114100,1416226480,4695,4695,4695,4695,0
|
|
20241118,114000,1416226480,4695,4700,4700,4695,51
|
|
20241118,113900,1415987030,4695,4695,4695,4695,0
|
|
20241118,113800,1415987030,4695,4695,4695,4695,974
|
|
20241118,113700,1411414100,4705,4695,4705,4695,1001
|
|
20241118,113600,1406714395,4695,4700,4700,4695,5082
|
|
20241118,113500,1382835080,4700,4700,4700,4700,0
|
|
20241118,113400,1382835080,4700,4705,4705,4700,3333
|
|
20241118,113300,1367165050,4710,4710,4710,4710,1
|
|
20241118,113200,1367160340,4705,4710,4710,4705,2385
|
|
20241118,113100,1355927190,4720,4720,4720,4720,1
|
|
20241118,113000,1355922470,4710,4710,4710,4710,0
|
|
20241118,112900,1355922470,4710,4710,4710,4710,4235
|
|
20241118,112800,1335975620,4720,4720,4720,4720,0
|
|
20241118,112700,1335975620,4720,4720,4720,4720,0
|
|
20241118,112600,1335975620,4720,4720,4720,4720,0
|
|
20241118,112500,1335975620,4720,4715,4720,4715,5
|
|
20241118,112400,1335952040,4705,4710,4720,4705,2712
|
|
20241118,112300,1323175525,4720,4715,4720,4715,1237
|
|
20241118,112200,1317343065,4715,4715,4715,4715,889
|
|
20241118,112100,1313151430,4725,4725,4725,4725,0
|
|
20241118,112000,1313151430,4725,4725,4725,4725,0
|
|
20241118,111900,1313151430,4725,4725,4725,4725,25
|
|
20241118,111800,1313033305,4725,4715,4725,4715,5281
|
|
20241118,111700,1288113815,4710,4705,4710,4705,546
|
|
20241118,111600,1285542165,4715,4715,4715,4715,0
|
|
20241118,111500,1285542165,4715,4715,4715,4715,1020
|
|
20241118,111400,1280732865,4715,4715,4715,4715,0
|
|
20241118,111300,1280732865,4715,4710,4715,4705,1219
|
|
20241118,111200,1274994300,4710,4705,4710,4705,592
|
|
20241118,111100,1272208530,4700,4700,4700,4700,200
|
|
20241118,111000,1271268530,4705,4700,4705,4700,113
|
|
20241118,110900,1270737330,4700,4705,4705,4700,329
|
|
20241118,110800,1269191025,4700,4700,4700,4700,501
|
|
20241118,110700,1266836325,4700,4700,4700,4700,15
|
|
20241118,110600,1266765825,4705,4705,4705,4705,1
|
|
20241118,110500,1266761120,4705,4705,4705,4705,0
|
|
20241118,110400,1266761120,4705,4705,4710,4705,224
|
|
20241118,110300,1265707195,4705,4695,4710,4695,1916
|
|
20241118,110200,1256705760,4695,4695,4695,4695,26
|
|
20241118,110100,1256583690,4700,4700,4700,4700,22
|
|
20241118,110000,1256480290,4700,4690,4710,4690,7369
|
|
20241118,105900,1221915975,4705,4690,4705,4690,6174
|
|
20241118,105800,1192957310,4700,4690,4700,4690,2367
|
|
20241118,105700,1181855090,4690,4705,4705,4690,4113
|
|
20241118,105600,1162550995,4705,4705,4705,4705,399
|
|
20241118,105500,1160673700,4710,4705,4710,4705,501
|
|
20241118,105400,1158316490,4705,4715,4715,4700,1774
|
|
20241118,105300,1149974170,4710,4700,4710,4700,1047
|
|
20241118,105200,1145052970,4700,4700,4700,4700,0
|
|
20241118,105100,1145052970,4700,4700,4700,4700,1
|
|
20241118,105000,1145048270,4700,4690,4700,4690,91
|
|
20241118,104900,1144621270,4700,4700,4700,4700,0
|
|
20241118,104800,1144621270,4700,4685,4700,4685,1038
|
|
20241118,104700,1139757715,4680,4680,4680,4680,1429
|
|
20241118,104600,1133069995,4680,4695,4695,4680,3168
|
|
20241118,104500,1118235755,4685,4685,4685,4685,0
|
|
20241118,104400,1118235755,4685,4700,4700,4685,3252
|
|
20241118,104300,1102984355,4700,4700,4700,4700,15
|
|
20241118,104200,1102913855,4700,4685,4700,4680,4307
|
|
20241118,104100,1082751455,4700,4700,4700,4700,87
|
|
20241118,104000,1082342555,4680,4700,4700,4680,130
|
|
20241118,103900,1081734055,4700,4700,4700,4700,768
|
|
20241118,103800,1078124455,4700,4700,4700,4700,0
|
|
20241118,103700,1078124455,4700,4700,4700,4700,192
|
|
20241118,103600,1077222055,4680,4680,4680,4680,0
|
|
20241118,103500,1077222055,4680,4680,4680,4680,3500
|
|
20241118,103400,1060842055,4680,4700,4700,4680,22
|
|
20241118,103300,1060739055,4680,4680,4680,4680,15
|
|
20241118,103200,1060668855,4700,4715,4720,4700,4218
|
|
20241118,103100,1040824140,4710,4720,4720,4710,58
|
|
20241118,103000,1040550430,4720,4720,4720,4720,177
|
|
20241118,102900,1039714990,4720,4715,4720,4715,36
|
|
20241118,102800,1039545180,4715,4715,4715,4715,130
|
|
20241118,102700,1038932230,4720,4720,4720,4720,0
|
|
20241118,102600,1038932230,4720,4720,4720,4720,473
|
|
20241118,102500,1036699670,4720,4710,4720,4710,173
|
|
20241118,102400,1035883210,4710,4720,4720,4710,240
|
|
20241118,102300,1034750510,4720,4720,4720,4720,4
|
|
20241118,102200,1034731630,4720,4710,4720,4710,1785
|
|
20241118,102100,1026317085,4705,4705,4705,4705,312
|
|
20241118,102000,1024849125,4710,4710,4710,4710,20
|
|
20241118,101900,1024754925,4710,4710,4710,4710,0
|
|
20241118,101800,1024754925,4710,4705,4710,4705,223
|
|
20241118,101700,1023705610,4710,4710,4710,4710,630
|
|
20241118,101600,1020738310,4710,4710,4710,4710,200
|
|
20241118,101500,1019796310,4700,4685,4700,4675,6922
|
|
20241118,101400,987394195,4700,4700,4700,4700,0
|
|
20241118,101300,987394195,4700,4700,4700,4690,3097
|
|
20241118,101200,972840115,4695,4695,4695,4695,4
|
|
20241118,101100,972821335,4695,4700,4700,4695,1058
|
|
20241118,101000,967853065,4715,4700,4715,4700,1075
|
|
20241118,100900,962789930,4705,4710,4710,4705,101
|
|
20241118,100800,962314720,4710,4710,4710,4710,21
|
|
20241118,100700,962215810,4710,4710,4710,4710,2481
|
|
20241118,100600,950530300,4710,4700,4710,4700,285
|
|
20241118,100500,949187960,4700,4700,4700,4700,519
|
|
20241118,100400,946748660,4710,4710,4710,4700,61
|
|
20241118,100300,946461750,4700,4705,4710,4700,3007
|
|
20241118,100200,932318140,4705,4705,4705,4705,1
|
|
20241118,100100,932313435,4705,4710,4710,4705,6183
|
|
20241118,100000,903204635,4710,4710,4710,4710,5
|
|
20241118,095900,903181085,4720,4720,4720,4720,133
|
|
20241118,095800,902553325,4720,4730,4730,4720,1970
|
|
20241118,095700,893247955,4730,4735,4740,4725,3529
|
|
20241118,095600,876563340,4735,4730,4735,4730,4716
|
|
20241118,095500,854253095,4725,4730,4740,4725,12637
|
|
20241118,095400,794457845,4725,4725,4725,4720,4845
|
|
20241118,095300,771579560,4725,4725,4725,4705,5610
|
|
20241118,095200,745155740,4730,4705,4730,4705,3304
|
|
20241118,095100,729570080,4710,4700,4710,4695,5458
|
|
20241118,095000,703935335,4700,4680,4700,4680,1440
|
|
20241118,094900,697176420,4680,4685,4685,4680,835
|
|
20241118,094800,693266935,4700,4700,4700,4685,721
|
|
20241118,094700,689879585,4700,4695,4700,4695,57
|
|
20241118,094600,689611815,4695,4700,4700,4695,18
|
|
20241118,094500,689527255,4675,4675,4675,4675,0
|
|
20241118,094400,689527255,4675,4695,4695,4675,4544
|
|
20241118,094300,668272825,4700,4700,4700,4700,3
|
|
20241118,094200,668258725,4700,4700,4700,4695,197
|
|
20241118,094100,667332830,4700,4670,4700,4670,2550
|
|
20241118,094000,655355975,4670,4670,4670,4670,7
|
|
20241118,093900,655323285,4680,4685,4685,4665,4070
|
|
20241118,093800,636297770,4685,4695,4695,4685,124
|
|
20241118,093700,635716195,4700,4700,4700,4700,2
|
|
20241118,093600,635706795,4700,4695,4700,4695,3
|
|
20241118,093500,635692705,4710,4710,4710,4710,1
|
|
20241118,093400,635687995,4700,4720,4720,4700,4982
|
|
20241118,093300,612256770,4720,4700,4720,4700,2932
|
|
20241118,093200,598456860,4700,4700,4700,4690,4731
|
|
20241118,093100,576259160,4690,4695,4695,4690,466
|
|
20241118,093000,574073450,4695,4715,4715,4695,1832
|
|
20241118,092900,565446870,4715,4700,4715,4700,1471
|
|
20241118,092800,558529050,4700,4690,4700,4690,1708
|
|
20241118,092700,550501460,4695,4690,4700,4690,237
|
|
20241118,092600,549388745,4690,4700,4700,4690,7282
|
|
20241118,092500,515214050,4700,4710,4740,4695,8522
|
|
20241118,092400,475099305,4735,4685,4745,4685,14203
|
|
20241118,092300,408201590,4685,4680,4690,4670,903
|
|
20241118,092200,403970460,4680,4670,4685,4660,2816
|
|
20241118,092100,390795515,4660,4675,4675,4660,55
|
|
20241118,092000,390539140,4675,4665,4675,4660,1151
|
|
20241118,091900,385171465,4665,4665,4665,4665,293
|
|
20241118,091800,383804620,4665,4645,4665,4645,1741
|
|
20241118,091700,375698175,4640,4630,4640,4630,2729
|
|
20241118,091600,363038990,4635,4600,4635,4570,2660
|
|
20241118,091500,350802385,4600,4630,4630,4600,1686
|
|
20241118,091400,343030350,4635,4635,4635,4635,469
|
|
20241118,091300,340856535,4620,4640,4640,4615,1209
|
|
20241118,091200,335264030,4640,4640,4640,4640,357
|
|
20241118,091100,333607550,4610,4575,4640,4575,3408
|
|
20241118,091000,317965030,4550,4550,4555,4545,3879
|
|
20241118,090900,300327775,4545,4580,4580,4545,2436
|
|
20241118,090800,289235605,4580,4540,4580,4535,18266
|
|
20241118,090700,206296375,4560,4555,4560,4555,576
|
|
20241118,090600,203670730,4555,4530,4555,4530,5230
|
|
20241118,090500,179957505,4560,4550,4560,4525,5546
|
|
20241118,090400,154762655,4550,4595,4595,4550,4790
|
|
20241118,090300,132952230,4555,4595,4595,4555,1338
|
|
20241118,090200,126838440,4595,4550,4610,4550,12475
|
|
20241118,090100,69703600,4545,4540,4545,4530,5754
|
|
20241118,090000,43626470,4550,4530,4585,4530,9622
|