562 lines
27 KiB
CSV
562 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,191800,1184120245,4310,4310,4310,4310,0
|
|
20241114,191700,1184120245,4310,4310,4310,4310,0
|
|
20241114,191600,1184120245,4310,4310,4310,4310,0
|
|
20241114,191500,1184120245,4310,4310,4310,4310,0
|
|
20241114,191400,1184120245,4310,4310,4310,4310,0
|
|
20241114,191300,1184120245,4310,4310,4310,4310,0
|
|
20241114,191200,1184120245,4310,4310,4310,4310,0
|
|
20241114,191100,1184120245,4310,4310,4310,4310,0
|
|
20241114,191000,1184120245,4310,4310,4310,4310,0
|
|
20241114,190900,1184120245,4310,4310,4310,4310,0
|
|
20241114,190800,1184120245,4310,4310,4310,4310,0
|
|
20241114,190700,1184120245,4310,4310,4310,4310,0
|
|
20241114,190600,1184120245,4310,4310,4310,4310,0
|
|
20241114,190500,1184120245,4310,4310,4310,4310,0
|
|
20241114,190400,1184120245,4310,4310,4310,4310,0
|
|
20241114,190300,1184120245,4310,4310,4310,4310,0
|
|
20241114,190200,1184120245,4310,4310,4310,4310,0
|
|
20241114,190100,1184120245,4310,4310,4310,4310,0
|
|
20241114,190000,1184120245,4310,4310,4310,4310,0
|
|
20241114,185900,1184120245,4310,4310,4310,4310,0
|
|
20241114,185800,1184120245,4310,4310,4310,4310,0
|
|
20241114,185700,1184120245,4310,4310,4310,4310,0
|
|
20241114,185600,1184120245,4310,4310,4310,4310,0
|
|
20241114,185500,1184120245,4310,4310,4310,4310,0
|
|
20241114,185400,1184120245,4310,4310,4310,4310,0
|
|
20241114,185300,1184120245,4310,4310,4310,4310,0
|
|
20241114,185200,1184120245,4310,4310,4310,4310,0
|
|
20241114,185100,1184120245,4310,4310,4310,4310,0
|
|
20241114,185000,1184120245,4310,4310,4310,4310,0
|
|
20241114,184900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,184800,1184120245,4310,4310,4310,4310,0
|
|
20241114,184700,1184120245,4310,4310,4310,4310,0
|
|
20241114,184600,1184120245,4310,4310,4310,4310,0
|
|
20241114,184500,1184120245,4310,4310,4310,4310,0
|
|
20241114,184400,1184120245,4310,4310,4310,4310,0
|
|
20241114,184300,1184120245,4310,4310,4310,4310,0
|
|
20241114,184200,1184120245,4310,4310,4310,4310,0
|
|
20241114,184100,1184120245,4310,4310,4310,4310,0
|
|
20241114,184000,1184120245,4310,4310,4310,4310,0
|
|
20241114,183900,1184120245,4310,4310,4310,4310,0
|
|
20241114,183800,1184120245,4310,4310,4310,4310,0
|
|
20241114,183700,1184120245,4310,4310,4310,4310,0
|
|
20241114,183600,1184120245,4310,4310,4310,4310,0
|
|
20241114,183500,1184120245,4310,4310,4310,4310,0
|
|
20241114,183400,1184120245,4310,4310,4310,4310,0
|
|
20241114,183300,1184120245,4310,4310,4310,4310,0
|
|
20241114,183200,1184120245,4310,4310,4310,4310,0
|
|
20241114,183100,1184120245,4310,4310,4310,4310,0
|
|
20241114,183000,1184120245,4310,4310,4310,4310,0
|
|
20241114,182900,1184120245,4310,4310,4310,4310,0
|
|
20241114,182800,1184120245,4310,4310,4310,4310,0
|
|
20241114,182700,1184120245,4310,4310,4310,4310,0
|
|
20241114,182600,1184120245,4310,4310,4310,4310,0
|
|
20241114,182500,1184120245,4310,4310,4310,4310,0
|
|
20241114,182400,1184120245,4310,4310,4310,4310,0
|
|
20241114,182300,1184120245,4310,4310,4310,4310,0
|
|
20241114,182200,1184120245,4310,4310,4310,4310,0
|
|
20241114,182100,1184120245,4310,4310,4310,4310,0
|
|
20241114,182000,1184120245,4310,4310,4310,4310,0
|
|
20241114,181900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,181800,1184120245,4310,4310,4310,4310,0
|
|
20241114,181700,1184120245,4310,4310,4310,4310,0
|
|
20241114,181600,1184120245,4310,4310,4310,4310,0
|
|
20241114,181500,1184120245,4310,4310,4310,4310,0
|
|
20241114,181400,1184120245,4310,4310,4310,4310,0
|
|
20241114,181300,1184120245,4310,4310,4310,4310,0
|
|
20241114,181200,1184120245,4310,4310,4310,4310,0
|
|
20241114,181100,1184120245,4310,4310,4310,4310,0
|
|
20241114,181000,1184120245,4310,4310,4310,4310,0
|
|
20241114,180900,1184120245,4310,4310,4310,4310,0
|
|
20241114,180800,1184120245,4310,4310,4310,4310,0
|
|
20241114,180700,1184120245,4310,4310,4310,4310,0
|
|
20241114,180600,1184120245,4310,4310,4310,4310,0
|
|
20241114,180500,1184120245,4310,4310,4310,4310,0
|
|
20241114,180400,1184120245,4310,4310,4310,4310,0
|
|
20241114,180300,1184120245,4310,4310,4310,4310,0
|
|
20241114,180200,1184120245,4310,4310,4310,4310,0
|
|
20241114,180100,1184120245,4310,4310,4310,4310,0
|
|
20241114,180000,1184120245,4310,4310,4310,4310,0
|
|
20241114,175900,1184120245,4310,4310,4310,4310,0
|
|
20241114,175800,1184120245,4310,4310,4310,4310,0
|
|
20241114,175700,1184120245,4310,4310,4310,4310,0
|
|
20241114,175600,1184120245,4310,4310,4310,4310,0
|
|
20241114,175500,1184120245,4310,4310,4310,4310,0
|
|
20241114,175400,1184120245,4310,4310,4310,4310,0
|
|
20241114,175300,1184120245,4310,4310,4310,4310,0
|
|
20241114,175200,1184120245,4310,4310,4310,4310,0
|
|
20241114,175100,1184120245,4310,4310,4310,4310,0
|
|
20241114,175000,1184120245,4310,4310,4310,4310,0
|
|
20241114,174900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,174800,1184120245,4310,4310,4310,4310,0
|
|
20241114,174700,1184120245,4310,4310,4310,4310,0
|
|
20241114,174600,1184120245,4310,4310,4310,4310,0
|
|
20241114,174500,1184120245,4310,4310,4310,4310,0
|
|
20241114,174400,1184120245,4310,4310,4310,4310,0
|
|
20241114,174300,1184120245,4310,4310,4310,4310,0
|
|
20241114,174200,1184120245,4310,4310,4310,4310,0
|
|
20241114,174100,1184120245,4310,4310,4310,4310,0
|
|
20241114,174000,1184120245,4310,4310,4310,4310,0
|
|
20241114,173900,1184120245,4310,4310,4310,4310,0
|
|
20241114,173800,1184120245,4310,4310,4310,4310,0
|
|
20241114,173700,1184120245,4310,4310,4310,4310,0
|
|
20241114,173600,1184120245,4310,4310,4310,4310,0
|
|
20241114,173500,1184120245,4310,4310,4310,4310,0
|
|
20241114,173400,1184120245,4310,4310,4310,4310,0
|
|
20241114,173300,1184120245,4310,4310,4310,4310,0
|
|
20241114,173200,1184120245,4310,4310,4310,4310,0
|
|
20241114,173100,1184120245,4310,4310,4310,4310,0
|
|
20241114,173000,1184120245,4310,4310,4310,4310,0
|
|
20241114,172900,1184120245,4310,4310,4310,4310,0
|
|
20241114,172800,1184120245,4310,4310,4310,4310,0
|
|
20241114,172700,1184120245,4310,4310,4310,4310,0
|
|
20241114,172600,1184120245,4310,4310,4310,4310,0
|
|
20241114,172500,1184120245,4310,4310,4310,4310,0
|
|
20241114,172400,1184120245,4310,4310,4310,4310,0
|
|
20241114,172300,1184120245,4310,4310,4310,4310,0
|
|
20241114,172200,1184120245,4310,4310,4310,4310,0
|
|
20241114,172100,1184120245,4310,4310,4310,4310,0
|
|
20241114,172000,1184120245,4310,4310,4310,4310,0
|
|
20241114,171900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,171800,1184120245,4310,4310,4310,4310,0
|
|
20241114,171700,1184120245,4310,4310,4310,4310,0
|
|
20241114,171600,1184120245,4310,4310,4310,4310,0
|
|
20241114,171500,1184120245,4310,4310,4310,4310,0
|
|
20241114,171400,1184120245,4310,4310,4310,4310,0
|
|
20241114,171300,1184120245,4310,4310,4310,4310,0
|
|
20241114,171200,1184120245,4310,4310,4310,4310,0
|
|
20241114,171100,1184120245,4310,4310,4310,4310,0
|
|
20241114,171000,1184120245,4310,4310,4310,4310,0
|
|
20241114,170900,1184120245,4310,4310,4310,4310,0
|
|
20241114,170800,1184120245,4310,4310,4310,4310,0
|
|
20241114,170700,1184120245,4310,4310,4310,4310,0
|
|
20241114,170600,1184120245,4310,4310,4310,4310,0
|
|
20241114,170500,1184120245,4310,4310,4310,4310,0
|
|
20241114,170400,1184120245,4310,4310,4310,4310,0
|
|
20241114,170300,1184120245,4310,4310,4310,4310,0
|
|
20241114,170200,1184120245,4310,4310,4310,4310,0
|
|
20241114,170100,1184120245,4310,4310,4310,4310,0
|
|
20241114,170000,1184120245,4310,4310,4310,4310,0
|
|
20241114,165900,1184120245,4310,4310,4310,4310,0
|
|
20241114,165800,1184120245,4310,4310,4310,4310,0
|
|
20241114,165700,1184120245,4310,4310,4310,4310,0
|
|
20241114,165600,1184120245,4310,4310,4310,4310,0
|
|
20241114,165500,1184120245,4310,4310,4310,4310,0
|
|
20241114,165400,1184120245,4310,4310,4310,4310,0
|
|
20241114,165300,1184120245,4310,4310,4310,4310,0
|
|
20241114,165200,1184120245,4310,4310,4310,4310,0
|
|
20241114,165100,1184120245,4310,4310,4310,4310,0
|
|
20241114,165000,1184120245,4310,4310,4310,4310,0
|
|
20241114,164900,1184120245,4310,4310,4310,4310,8617
|
|
20241114,164800,1184120245,4310,4310,4310,4310,0
|
|
20241114,164700,1184120245,4310,4310,4310,4310,0
|
|
20241114,164600,1184120245,4310,4310,4310,4310,0
|
|
20241114,164500,1184120245,4310,4310,4310,4310,0
|
|
20241114,164400,1184120245,4310,4310,4310,4310,0
|
|
20241114,164300,1184120245,4310,4310,4310,4310,0
|
|
20241114,164200,1184120245,4310,4310,4310,4310,0
|
|
20241114,164100,1184120245,4310,4310,4310,4310,0
|
|
20241114,164000,1184120245,4310,4310,4310,4310,0
|
|
20241114,163900,1184120245,4310,4310,4310,4310,0
|
|
20241114,163800,1184120245,4310,4310,4310,4310,0
|
|
20241114,163700,1184120245,4310,4310,4310,4310,0
|
|
20241114,163600,1184120245,4310,4310,4310,4310,0
|
|
20241114,163500,1184120245,4310,4310,4310,4310,0
|
|
20241114,163400,1184120245,4310,4310,4310,4310,0
|
|
20241114,163300,1184120245,4310,4310,4310,4310,0
|
|
20241114,163200,1184120245,4310,4310,4310,4310,0
|
|
20241114,163100,1184120245,4310,4310,4310,4310,0
|
|
20241114,163000,1184120245,4310,4310,4310,4310,8617
|
|
20241114,162900,1146980975,4280,4280,4280,4280,0
|
|
20241114,162800,1146980975,4280,4280,4280,4280,0
|
|
20241114,162700,1146980975,4280,4280,4280,4280,0
|
|
20241114,162600,1146980975,4280,4280,4280,4280,0
|
|
20241114,162500,1146980975,4280,4280,4280,4280,0
|
|
20241114,162400,1146980975,4280,4280,4280,4280,0
|
|
20241114,162300,1146980975,4280,4280,4280,4280,0
|
|
20241114,162200,1146980975,4280,4280,4280,4280,0
|
|
20241114,162100,1146980975,4280,4280,4280,4280,0
|
|
20241114,162000,1146980975,4280,4280,4280,4280,0
|
|
20241114,161900,1146980975,4280,4220,4285,4220,2930
|
|
20241114,161800,1134576960,4220,4130,4220,4130,1394
|
|
20241114,161700,1128744715,4130,4140,4140,4130,542
|
|
20241114,161600,1126506245,4150,4150,4155,4150,242
|
|
20241114,161500,1125501940,4155,4130,4155,4130,434
|
|
20241114,161400,1123702345,4130,4080,4130,4080,1545
|
|
20241114,161300,1117370185,4070,4070,4080,4070,21
|
|
20241114,161200,1117284705,4050,4060,4075,4050,578
|
|
20241114,161100,1114935665,4050,4050,4050,4045,979
|
|
20241114,161000,1110972915,4060,4060,4060,4060,0
|
|
20241114,160900,1110972915,4060,4060,4060,4060,0
|
|
20241114,160800,1110972915,4060,4060,4065,4060,1146
|
|
20241114,160700,1106320150,4065,4045,4065,4045,1859
|
|
20241114,160600,1098782475,4040,4020,4045,4020,2817
|
|
20241114,160500,1087435135,4020,4015,4020,4015,44
|
|
20241114,160400,1087258470,4010,4010,4015,4010,1014
|
|
20241114,160300,1083192280,4010,4010,4010,4010,5
|
|
20241114,160200,1083172230,4010,4010,4010,4010,0
|
|
20241114,160100,1083172230,4010,4010,4010,4010,125
|
|
20241114,160000,1082670980,4020,4020,4020,4020,0
|
|
20241114,155900,1082670980,4020,4020,4020,4020,0
|
|
20241114,155800,1082670980,4020,4020,4020,4020,0
|
|
20241114,155700,1082670980,4020,4020,4020,4020,0
|
|
20241114,155600,1082670980,4020,4020,4020,4020,0
|
|
20241114,155500,1082670980,4020,4020,4020,4020,5
|
|
20241114,155400,1082650880,4020,4020,4020,4020,0
|
|
20241114,155300,1082650880,4020,4020,4020,4020,0
|
|
20241114,155200,1082650880,4020,4020,4020,4020,0
|
|
20241114,155100,1082650880,4020,4020,4020,4020,0
|
|
20241114,155000,1082650880,4020,4020,4020,4020,4
|
|
20241114,154900,1082634800,4020,4020,4020,4020,0
|
|
20241114,154800,1082634800,4020,4020,4020,4020,0
|
|
20241114,154700,1082634800,4020,4020,4020,4020,0
|
|
20241114,154600,1082634800,4020,4020,4020,4020,0
|
|
20241114,154500,1082634800,4020,4020,4020,4020,0
|
|
20241114,154400,1082634800,4020,4020,4020,4020,0
|
|
20241114,154300,1082634800,4020,4020,4020,4020,0
|
|
20241114,154200,1082634800,4020,4020,4020,4020,0
|
|
20241114,154100,1082634800,4020,4020,4020,4020,0
|
|
20241114,154000,1082634800,4020,4020,4020,4020,0
|
|
20241114,153900,1082634800,4020,4020,4020,4020,4
|
|
20241114,153800,1082618720,4025,4025,4025,4025,0
|
|
20241114,153700,1082618720,4025,4025,4025,4025,0
|
|
20241114,153600,1082618720,4025,4025,4025,4025,0
|
|
20241114,153500,1082618720,4025,4025,4025,4025,0
|
|
20241114,153400,1082618720,4025,4025,4025,4025,0
|
|
20241114,153300,1082618720,4025,4025,4025,4025,0
|
|
20241114,153200,1082618720,4025,4025,4025,4025,0
|
|
20241114,153100,1082618720,4025,4025,4025,4025,0
|
|
20241114,153000,1082618720,4025,4025,4025,4025,0
|
|
20241114,152900,1082618720,4025,4025,4025,4025,0
|
|
20241114,152800,1082618720,4025,4025,4025,4025,0
|
|
20241114,152700,1082618720,4025,4025,4025,4025,0
|
|
20241114,152600,1082618720,4025,4025,4025,4025,0
|
|
20241114,152500,1082618720,4025,4025,4025,4025,0
|
|
20241114,152400,1082618720,4025,4025,4025,4025,0
|
|
20241114,152300,1082618720,4025,4025,4025,4025,0
|
|
20241114,152200,1082618720,4025,4025,4025,4025,0
|
|
20241114,152100,1082618720,4025,4025,4025,4025,696
|
|
20241114,152000,1079817320,4000,4020,4025,4000,369
|
|
20241114,151900,1078336670,4020,4015,4020,4015,400
|
|
20241114,151800,1076729520,4025,4025,4025,4025,0
|
|
20241114,151700,1076729520,4025,4025,4025,4025,0
|
|
20241114,151600,1076729520,4025,4000,4025,4000,951
|
|
20241114,151500,1072925495,4030,4030,4030,4030,0
|
|
20241114,151400,1072925495,4030,3990,4030,3990,732
|
|
20241114,151300,1069987290,3980,3980,3980,3980,0
|
|
20241114,151200,1069987290,3980,3980,3980,3980,60
|
|
20241114,151100,1069748490,3975,3990,3990,3975,653
|
|
20241114,151000,1067148570,3990,4015,4015,3990,81
|
|
20241114,150900,1066824130,4025,4025,4025,4025,0
|
|
20241114,150800,1066824130,4025,4025,4025,4025,0
|
|
20241114,150700,1066824130,4025,4025,4025,4025,0
|
|
20241114,150600,1066824130,4025,4025,4025,4025,1
|
|
20241114,150500,1066820105,3985,3985,3985,3985,0
|
|
20241114,150400,1066820105,3985,3985,3985,3985,0
|
|
20241114,150300,1066820105,3985,3985,3985,3985,0
|
|
20241114,150200,1066820105,3985,3985,3985,3985,0
|
|
20241114,150100,1066820105,3985,3985,3985,3985,0
|
|
20241114,150000,1066820105,3985,3985,3985,3985,112
|
|
20241114,145900,1066373785,3980,3990,3990,3980,126
|
|
20241114,145800,1065871465,4030,4030,4030,4030,0
|
|
20241114,145700,1065871465,4030,4030,4030,4030,0
|
|
20241114,145600,1065871465,4030,4000,4030,3990,3478
|
|
20241114,145500,1051975425,3995,4010,4010,3995,2000
|
|
20241114,145400,1043982805,4035,4020,4035,4020,746
|
|
20241114,145300,1040977165,4020,4020,4020,4020,0
|
|
20241114,145200,1040977165,4020,4020,4020,4020,0
|
|
20241114,145100,1040977165,4020,4020,4020,4020,2
|
|
20241114,145000,1040969125,3995,3995,3995,3995,0
|
|
20241114,144900,1040969125,3995,3995,3995,3995,0
|
|
20241114,144800,1040969125,3995,3995,3995,3995,0
|
|
20241114,144700,1040969125,3995,3995,3995,3995,1000
|
|
20241114,144600,1036974125,3995,3995,3995,3995,0
|
|
20241114,144500,1036974125,3995,3995,3995,3995,0
|
|
20241114,144400,1036974125,3995,4000,4000,3995,80
|
|
20241114,144300,1036654265,4000,4000,4000,4000,0
|
|
20241114,144200,1036654265,4000,4000,4000,4000,1
|
|
20241114,144100,1036650265,4020,4020,4020,4020,0
|
|
20241114,144000,1036650265,4020,4020,4020,4020,0
|
|
20241114,143900,1036650265,4020,4020,4020,4020,1
|
|
20241114,143800,1036646245,4000,4000,4000,4000,0
|
|
20241114,143700,1036646245,4000,4000,4000,4000,115
|
|
20241114,143600,1036186245,4020,4020,4020,4020,1
|
|
20241114,143500,1036182225,4020,4020,4020,4020,0
|
|
20241114,143400,1036182225,4020,4020,4020,4020,0
|
|
20241114,143300,1036182225,4020,4000,4020,3995,70
|
|
20241114,143200,1035902480,4020,4020,4020,4020,2
|
|
20241114,143100,1035894440,4030,4030,4030,4030,0
|
|
20241114,143000,1035894440,4030,4030,4030,4030,0
|
|
20241114,142900,1035894440,4030,4030,4030,4030,0
|
|
20241114,142800,1035894440,4030,4030,4030,4030,0
|
|
20241114,142700,1035894440,4030,4030,4030,4030,0
|
|
20241114,142600,1035894440,4030,4030,4030,4030,0
|
|
20241114,142500,1035894440,4030,4030,4030,4030,1
|
|
20241114,142400,1035890410,4015,4015,4015,4015,0
|
|
20241114,142300,1035890410,4015,4015,4015,4015,88
|
|
20241114,142200,1035537090,4015,4015,4015,4015,0
|
|
20241114,142100,1035537090,4015,4015,4015,4015,0
|
|
20241114,142000,1035537090,4015,3995,4015,3995,51
|
|
20241114,141900,1035333325,3995,4015,4015,3995,653
|
|
20241114,141800,1032724570,3995,4010,4010,3995,502
|
|
20241114,141700,1030718025,4040,4040,4040,4040,0
|
|
20241114,141600,1030718025,4040,4040,4040,4040,0
|
|
20241114,141500,1030718025,4040,4040,4040,4040,0
|
|
20241114,141400,1030718025,4040,4040,4040,4040,0
|
|
20241114,141300,1030718025,4040,4040,4040,4040,0
|
|
20241114,141200,1030718025,4040,4015,4040,4015,15
|
|
20241114,141100,1030657760,4020,4020,4020,4020,47
|
|
20241114,141000,1030468820,4055,4030,4055,4030,37
|
|
20241114,140900,1030319615,4030,4005,4030,4000,863
|
|
20241114,140800,1026848850,4020,4020,4020,4020,0
|
|
20241114,140700,1026848850,4020,4020,4020,4020,0
|
|
20241114,140600,1026848850,4020,4020,4020,4020,0
|
|
20241114,140500,1026848850,4020,4020,4020,4020,0
|
|
20241114,140400,1026848850,4020,4020,4020,4020,1
|
|
20241114,140300,1026844830,4025,4025,4025,4025,0
|
|
20241114,140200,1026844830,4025,4025,4025,4025,0
|
|
20241114,140100,1026844830,4025,4025,4025,4025,0
|
|
20241114,140000,1026844830,4025,4000,4025,4000,639
|
|
20241114,135900,1024282105,4000,4000,4000,4000,0
|
|
20241114,135800,1024282105,4000,4025,4025,4000,120
|
|
20241114,135700,1023801755,4030,4030,4030,4030,0
|
|
20241114,135600,1023801755,4030,4030,4030,4030,0
|
|
20241114,135500,1023801755,4030,4030,4030,4030,0
|
|
20241114,135400,1023801755,4030,4010,4030,4000,3502
|
|
20241114,135300,1009787810,4040,4040,4040,4040,1
|
|
20241114,135200,1009783770,4045,4045,4045,4045,0
|
|
20241114,135100,1009783770,4045,4045,4045,4045,0
|
|
20241114,135000,1009783770,4045,4045,4045,4045,0
|
|
20241114,134900,1009783770,4045,4045,4045,4045,0
|
|
20241114,134800,1009783770,4045,4045,4045,4045,0
|
|
20241114,134700,1009783770,4045,4010,4045,4010,49
|
|
20241114,134600,1009586350,4030,4030,4030,4030,136
|
|
20241114,134500,1009038270,4000,4040,4040,4000,5653
|
|
20241114,134400,986392390,4055,4055,4055,4055,0
|
|
20241114,134300,986392390,4055,4055,4055,4055,0
|
|
20241114,134200,986392390,4055,4055,4055,4055,1
|
|
20241114,134100,986388335,4055,4055,4055,4055,0
|
|
20241114,134000,986388335,4055,4055,4055,4055,0
|
|
20241114,133900,986388335,4055,4050,4055,4050,3
|
|
20241114,133800,986376175,4050,4060,4060,4050,66
|
|
20241114,133700,986108265,4060,4055,4060,4055,3
|
|
20241114,133600,986096095,4020,4045,4045,4020,111
|
|
20241114,133500,985647235,4045,4030,4045,4030,282
|
|
20241114,133400,984508530,4035,4035,4035,4035,0
|
|
20241114,133300,984508530,4035,4035,4035,4035,0
|
|
20241114,133200,984508530,4035,4035,4035,4035,0
|
|
20241114,133100,984508530,4035,4035,4035,4035,0
|
|
20241114,133000,984508530,4035,4035,4035,4035,0
|
|
20241114,132900,984508530,4035,4035,4035,4035,0
|
|
20241114,132800,984508530,4035,4035,4035,4035,0
|
|
20241114,132700,984508530,4035,4035,4035,4035,0
|
|
20241114,132600,984508530,4035,4035,4035,4035,0
|
|
20241114,132500,984508530,4035,4035,4035,4035,0
|
|
20241114,132400,984508530,4035,4035,4035,4035,0
|
|
20241114,132300,984508530,4035,4035,4035,4035,0
|
|
20241114,132200,984508530,4035,4035,4035,4035,100
|
|
20241114,132100,984105030,4035,4025,4035,4025,1058
|
|
20241114,132000,979846020,4015,4015,4015,4015,163
|
|
20241114,131900,979191575,4025,4025,4025,4025,0
|
|
20241114,131800,979191575,4025,4025,4025,4025,0
|
|
20241114,131700,979191575,4025,4025,4025,4025,1
|
|
20241114,131600,979187550,4025,4025,4025,4025,1
|
|
20241114,131500,979183525,4025,4025,4025,4025,60
|
|
20241114,131400,978942025,4020,4020,4020,4020,0
|
|
20241114,131300,978942025,4020,4020,4020,4020,2
|
|
20241114,131200,978933985,4020,4020,4020,4020,3
|
|
20241114,131100,978921925,4020,4020,4020,4020,0
|
|
20241114,131000,978921925,4020,4020,4020,4020,100
|
|
20241114,130900,978519925,4020,4020,4020,4020,5
|
|
20241114,130800,978499825,4015,4015,4015,4015,10
|
|
20241114,130700,978459675,4025,4025,4025,4025,0
|
|
20241114,130600,978459675,4025,4025,4025,4025,0
|
|
20241114,130500,978459675,4025,4020,4025,4020,136
|
|
20241114,130400,977912280,4025,4025,4025,4025,0
|
|
20241114,130300,977912280,4025,4025,4025,4025,0
|
|
20241114,130200,977912280,4025,4020,4025,4020,53
|
|
20241114,130100,977699080,4020,4020,4020,4020,40
|
|
20241114,130000,977538280,4020,4020,4020,4020,0
|
|
20241114,125900,977538280,4020,4020,4020,4020,0
|
|
20241114,125800,977538280,4020,4020,4020,4020,0
|
|
20241114,125700,977538280,4020,4020,4020,4020,2
|
|
20241114,125600,977530240,4015,4015,4015,4015,10
|
|
20241114,125500,977490090,4015,4015,4015,4015,0
|
|
20241114,125400,977490090,4015,4015,4015,4015,0
|
|
20241114,125300,977490090,4015,4015,4015,4015,2
|
|
20241114,125200,977482060,4020,4020,4020,4020,10
|
|
20241114,125100,977441860,4010,4010,4010,4010,1
|
|
20241114,125000,977437850,4015,4015,4015,4015,0
|
|
20241114,124900,977437850,4015,4015,4015,4015,0
|
|
20241114,124800,977437850,4015,4015,4015,4015,0
|
|
20241114,124700,977437850,4015,4015,4015,4015,0
|
|
20241114,124600,977437850,4015,4015,4015,4015,5
|
|
20241114,124500,977417775,4015,4015,4015,4015,5
|
|
20241114,124400,977397700,4015,4015,4015,4015,0
|
|
20241114,124300,977397700,4015,4015,4015,4015,15
|
|
20241114,124200,977337475,4020,4020,4020,4020,3
|
|
20241114,124100,977325415,4020,4015,4020,4015,494
|
|
20241114,124000,975341300,4010,4010,4010,4010,0
|
|
20241114,123900,975341300,4010,4010,4010,4010,1
|
|
20241114,123800,975337290,3995,3995,3995,3995,701
|
|
20241114,123700,972536795,3995,3995,3995,3995,0
|
|
20241114,123600,972536795,3995,3995,3995,3995,0
|
|
20241114,123500,972536795,3995,3995,3995,3995,0
|
|
20241114,123400,972536795,3995,3995,3995,3995,0
|
|
20241114,123300,972536795,3995,3995,3995,3995,0
|
|
20241114,123200,972536795,3995,3995,3995,3995,0
|
|
20241114,123100,972536795,3995,3995,3995,3995,2
|
|
20241114,123000,972528805,3990,3990,3990,3990,0
|
|
20241114,122900,972528805,3990,3990,3990,3990,0
|
|
20241114,122800,972528805,3990,3990,3990,3990,0
|
|
20241114,122700,972528805,3990,3990,3990,3990,1
|
|
20241114,122600,972524815,3990,3995,3995,3990,209
|
|
20241114,122500,971690755,4020,4020,4020,4020,1
|
|
20241114,122400,971686735,4000,4000,4000,4000,0
|
|
20241114,122300,971686735,4000,4000,4000,4000,62
|
|
20241114,122200,971438735,4000,4000,4000,4000,0
|
|
20241114,122100,971438735,4000,4000,4000,4000,2
|
|
20241114,122000,971430735,4025,4005,4025,4000,46
|
|
20241114,121900,971246495,4025,4025,4025,4025,0
|
|
20241114,121800,971246495,4025,4025,4025,4025,0
|
|
20241114,121700,971246495,4025,4025,4025,4025,0
|
|
20241114,121600,971246495,4025,4025,4025,4025,0
|
|
20241114,121500,971246495,4025,4025,4025,4025,0
|
|
20241114,121400,971246495,4025,4025,4025,4025,30
|
|
20241114,121300,971125745,4025,4020,4025,4020,200
|
|
20241114,121200,970320770,4025,4025,4025,4025,0
|
|
20241114,121100,970320770,4025,4025,4025,4025,1
|
|
20241114,121000,970316745,4030,3990,4030,3990,415
|
|
20241114,120900,968650000,3990,3990,3990,3990,0
|
|
20241114,120800,968650000,3990,3990,3990,3990,0
|
|
20241114,120700,968650000,3990,3990,3990,3990,2
|
|
20241114,120600,968642020,3975,3975,3975,3975,0
|
|
20241114,120500,968642020,3975,3975,3975,3975,0
|
|
20241114,120400,968642020,3975,3975,3975,3975,0
|
|
20241114,120300,968642020,3975,3975,3975,3975,20
|
|
20241114,120200,968562520,3970,3970,3970,3970,0
|
|
20241114,120100,968562520,3970,3970,3970,3970,0
|
|
20241114,120000,968562520,3970,3970,3995,3970,15
|
|
20241114,115900,968502865,3970,3970,3970,3970,12
|
|
20241114,115800,968455225,3990,3990,3990,3990,22
|
|
20241114,115700,968367445,3990,3970,3990,3970,77
|
|
20241114,115600,968061355,3970,3970,3970,3970,482
|
|
20241114,115500,966147815,3970,3985,3985,3970,1266
|
|
20241114,115400,961121265,3980,3980,3980,3980,0
|
|
20241114,115300,961121265,3980,3980,3980,3980,69
|
|
20241114,115200,960846645,3980,3970,3980,3970,139
|
|
20241114,115100,960294285,3965,3965,3965,3965,39
|
|
20241114,115000,960139650,3975,3970,3975,3970,615
|
|
20241114,114900,957697640,3970,3970,3970,3970,200
|
|
20241114,114800,956903640,3975,3970,3975,3970,142
|
|
20241114,114700,956339890,3970,3970,3970,3970,8
|
|
20241114,114600,956308130,3975,3975,3975,3975,100
|
|
20241114,114500,955910630,3980,3980,3980,3975,229
|
|
20241114,114400,955000105,3975,3980,3980,3975,97
|
|
20241114,114300,954614065,3985,3980,3985,3980,40
|
|
20241114,114200,954454765,3970,3970,3970,3970,0
|
|
20241114,114100,954454765,3970,3970,3970,3970,2
|
|
20241114,114000,954446825,3980,3980,3980,3980,0
|
|
20241114,113900,954446825,3980,3965,3980,3965,196
|
|
20241114,113800,953668530,3970,3995,3995,3970,3346
|
|
20241114,113700,940362765,4000,4000,4000,4000,169
|
|
20241114,113600,939686765,4000,4000,4000,4000,0
|
|
20241114,113500,939686765,4000,4000,4000,4000,62
|
|
20241114,113400,939438765,4000,4000,4000,4000,408
|
|
20241114,113300,937806765,4000,4010,4010,4000,279
|
|
20241114,113200,936688765,4000,4000,4000,4000,186
|
|
20241114,113100,935944765,4000,4010,4010,4000,1198
|
|
20241114,113000,931152300,4000,4030,4030,4000,3866
|
|
20241114,112900,915622910,4020,4050,4050,4020,629
|
|
20241114,112800,913089005,4050,4055,4055,4050,19
|
|
20241114,112700,913012050,4075,4075,4075,4075,0
|
|
20241114,112600,913012050,4075,4075,4075,4075,53
|
|
20241114,112500,912796075,4075,4075,4075,4075,0
|
|
20241114,112400,912796075,4075,4075,4075,4075,1
|
|
20241114,112300,912792000,4055,4055,4055,4055,33
|
|
20241114,112200,912658185,4075,4060,4075,4055,319
|
|
20241114,112100,911361335,4055,4055,4055,4055,188
|
|
20241114,112000,910598995,4030,4035,4055,4025,1125
|
|
20241114,111900,906051325,4040,4030,4040,4015,2924
|
|
20241114,111800,894288275,4030,4040,4040,4030,148
|
|
20241114,111700,893691825,4040,4030,4040,4030,164
|
|
20241114,111600,893030405,4040,4030,4040,4025,1058
|
|
20241114,111500,888766375,4030,4030,4045,4030,561
|
|
20241114,111400,886503990,4030,4070,4070,4030,1217
|
|
20241114,111300,881572670,4085,4085,4085,4070,22
|
|
20241114,111200,881483025,4090,4095,4100,4065,7339
|
|
20241114,111100,851638175,4090,4080,4100,4080,2236
|
|
20241114,111000,842491240,4095,4115,4120,4065,10486
|
|
20241114,110900,799613385,4120,4155,4160,4120,5855
|
|
20241114,110800,775411940,4155,4175,4230,4130,6136
|
|
20241114,110700,749959550,4145,4205,4260,4110,31481
|
|
20241114,110600,619009880,4215,4415,4415,4165,32856
|
|
20241114,110500,477624110,4380,4285,4425,4260,42499
|
|
20241114,110400,292383115,4280,4280,4280,4280,0
|
|
20241114,110300,292383115,4280,4185,4280,4185,8108
|
|
20241114,110200,257894130,4185,4185,4185,4185,0
|
|
20241114,110100,257894130,4185,4190,4190,4185,217
|
|
20241114,110000,256985975,4195,4195,4200,4195,429
|
|
20241114,105900,255184645,4190,4140,4190,4140,5463
|
|
20241114,105800,232549260,4125,4125,4125,4125,0
|
|
20241114,105700,232549260,4125,4125,4125,4125,0
|
|
20241114,105600,232549260,4125,4155,4155,4125,58
|
|
20241114,105500,232309850,4165,4185,4195,4165,3583
|
|
20241114,105400,217386220,4170,4170,4170,4170,0
|
|
20241114,105300,217386220,4170,4170,4170,4170,272
|
|
20241114,105200,216251980,4175,4180,4180,4175,971
|
|
20241114,105100,212194910,4180,4180,4180,4180,152
|
|
20241114,105000,211559550,4220,4220,4220,4195,2383
|
|
20241114,104900,201543030,4220,4210,4225,4195,1228
|
|
20241114,104800,196365765,4210,4195,4240,4190,3056
|
|
20241114,104700,183499610,4195,4175,4195,4170,539
|
|
20241114,104600,181251165,4170,4165,4230,4165,2943
|
|
20241114,104500,168937480,4165,4170,4190,4120,15394
|
|
20241114,104400,104814790,4165,4080,4170,4080,3263
|
|
20241114,104300,91336370,4075,4065,4075,4065,529
|
|
20241114,104200,89184160,4065,4065,4065,4065,0
|
|
20241114,104100,89184160,4065,4065,4065,4065,0
|
|
20241114,104000,89184160,4065,4025,4065,4025,32
|
|
20241114,103900,89054120,4065,4045,4065,4045,1797
|
|
20241114,103800,81783580,4045,4010,4045,4010,71
|
|
20241114,103700,81497195,4010,4010,4010,4010,97
|
|
20241114,103600,81108225,4010,4015,4015,4010,5079
|
|
20241114,103500,60741305,4050,4025,4050,4025,310
|
|
20241114,103400,59487400,4030,4030,4030,4030,0
|
|
20241114,103300,59487400,4030,4030,4030,4030,0
|
|
20241114,103200,59487400,4030,4035,4035,4030,2467
|
|
20241114,103100,49543055,4050,4050,4050,4050,1
|
|
20241114,103000,49539005,4020,4025,4025,4020,28
|
|
20241114,102900,49426440,4015,4025,4055,4015,306
|
|
20241114,102800,48186450,4015,4000,4055,3985,37
|
|
20241114,102700,48037355,4000,3975,4005,3965,16
|
|
20241114,102600,47973410,3970,4020,4020,3905,204
|
|
20241114,102500,47162910,4025,4015,4080,4015,1467
|
|
20241114,102400,41225905,4000,4000,4000,3985,1387
|
|
20241114,102300,35677920,4000,3990,4030,3990,1141
|
|
20241114,102200,31109630,3995,3995,3995,3995,0
|
|
20241114,102100,31109630,3995,3995,3995,3995,0
|
|
20241114,102000,31109630,3995,3955,4000,3955,2435
|
|
20241114,101900,21391665,3995,3960,3995,3960,1720
|
|
20241114,101800,14557890,3950,3945,3950,3945,15
|
|
20241114,101700,14498690,3920,3920,3920,3920,0
|
|
20241114,101600,14498690,3920,3920,3920,3920,0
|
|
20241114,101500,14498690,3920,3925,3925,3920,30
|
|
20241114,101400,14380990,3925,3925,3925,3925,521
|
|
20241114,101300,12336065,3955,3955,3955,3955,0
|
|
20241114,101200,12336065,3955,3955,3955,3955,0
|
|
20241114,101100,12336065,3955,3955,3955,3955,0
|
|
20241114,101000,12336065,3955,3955,3955,3955,20
|
|
20241114,100900,12256965,3955,3955,3955,3955,28
|
|
20241114,100800,12146225,3970,3970,3970,3970,0
|
|
20241114,100700,12146225,3970,3970,3970,3970,0
|
|
20241114,100600,12146225,3970,3970,3970,3970,0
|
|
20241114,100500,12146225,3970,3945,3970,3945,50
|
|
20241114,100400,11948110,3950,3935,3950,3935,10
|
|
20241114,100300,11908635,3905,3925,3925,3905,706
|
|
20241114,100200,9150575,3905,3960,3960,3905,51
|
|
20241114,100100,8948670,3960,3895,3960,3895,529
|
|
20241114,100000,6866885,3915,3895,3915,3890,1743
|