610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,190600,3852721990,2825,2825,2825,2825,0
|
|
20241122,190500,3852721990,2825,2825,2825,2825,0
|
|
20241122,190400,3852721990,2825,2825,2825,2825,0
|
|
20241122,190300,3852721990,2825,2825,2825,2825,0
|
|
20241122,190200,3852721990,2825,2825,2825,2825,0
|
|
20241122,190100,3852721990,2825,2825,2825,2825,0
|
|
20241122,190000,3852721990,2825,2825,2825,2825,0
|
|
20241122,185900,3852721990,2825,2825,2825,2825,0
|
|
20241122,185800,3852721990,2825,2825,2825,2825,0
|
|
20241122,185700,3852721990,2825,2825,2825,2825,0
|
|
20241122,185600,3852721990,2825,2825,2825,2825,0
|
|
20241122,185500,3852721990,2825,2825,2825,2825,0
|
|
20241122,185400,3852721990,2825,2825,2825,2825,0
|
|
20241122,185300,3852721990,2825,2825,2825,2825,0
|
|
20241122,185200,3852721990,2825,2825,2825,2825,0
|
|
20241122,185100,3852721990,2825,2825,2825,2825,0
|
|
20241122,185000,3852721990,2825,2825,2825,2825,0
|
|
20241122,184900,3852721990,2825,2825,2825,2825,0
|
|
20241122,184800,3852721990,2825,2825,2825,2825,0
|
|
20241122,184700,3852721990,2825,2825,2825,2825,0
|
|
20241122,184600,3852721990,2825,2825,2825,2825,0
|
|
20241122,184500,3852721990,2825,2825,2825,2825,0
|
|
20241122,184400,3852721990,2825,2825,2825,2825,0
|
|
20241122,184300,3852721990,2825,2825,2825,2825,0
|
|
20241122,184200,3852721990,2825,2825,2825,2825,0
|
|
20241122,184100,3852721990,2825,2825,2825,2825,0
|
|
20241122,184000,3852721990,2825,2825,2825,2825,0
|
|
20241122,183900,3852721990,2825,2825,2825,2825,0
|
|
20241122,183800,3852721990,2825,2825,2825,2825,0
|
|
20241122,183700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,183600,3852721990,2825,2825,2825,2825,0
|
|
20241122,183500,3852721990,2825,2825,2825,2825,0
|
|
20241122,183400,3852721990,2825,2825,2825,2825,0
|
|
20241122,183300,3852721990,2825,2825,2825,2825,0
|
|
20241122,183200,3852721990,2825,2825,2825,2825,0
|
|
20241122,183100,3852721990,2825,2825,2825,2825,0
|
|
20241122,183000,3852721990,2825,2825,2825,2825,0
|
|
20241122,182900,3852721990,2825,2825,2825,2825,0
|
|
20241122,182800,3852721990,2825,2825,2825,2825,0
|
|
20241122,182700,3852721990,2825,2825,2825,2825,0
|
|
20241122,182600,3852721990,2825,2825,2825,2825,0
|
|
20241122,182500,3852721990,2825,2825,2825,2825,0
|
|
20241122,182400,3852721990,2825,2825,2825,2825,0
|
|
20241122,182300,3852721990,2825,2825,2825,2825,0
|
|
20241122,182200,3852721990,2825,2825,2825,2825,0
|
|
20241122,182100,3852721990,2825,2825,2825,2825,0
|
|
20241122,182000,3852721990,2825,2825,2825,2825,0
|
|
20241122,181900,3852721990,2825,2825,2825,2825,0
|
|
20241122,181800,3852721990,2825,2825,2825,2825,0
|
|
20241122,181700,3852721990,2825,2825,2825,2825,0
|
|
20241122,181600,3852721990,2825,2825,2825,2825,0
|
|
20241122,181500,3852721990,2825,2825,2825,2825,0
|
|
20241122,181400,3852721990,2825,2825,2825,2825,0
|
|
20241122,181300,3852721990,2825,2825,2825,2825,0
|
|
20241122,181200,3852721990,2825,2825,2825,2825,0
|
|
20241122,181100,3852721990,2825,2825,2825,2825,0
|
|
20241122,181000,3852721990,2825,2825,2825,2825,0
|
|
20241122,180900,3852721990,2825,2825,2825,2825,0
|
|
20241122,180800,3852721990,2825,2825,2825,2825,0
|
|
20241122,180700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,180600,3852721990,2825,2825,2825,2825,0
|
|
20241122,180500,3852721990,2825,2825,2825,2825,0
|
|
20241122,180400,3852721990,2825,2825,2825,2825,0
|
|
20241122,180300,3852721990,2825,2825,2825,2825,0
|
|
20241122,180200,3852721990,2825,2825,2825,2825,0
|
|
20241122,180100,3852721990,2825,2825,2825,2825,0
|
|
20241122,180000,3852721990,2825,2825,2825,2825,0
|
|
20241122,175900,3852721990,2825,2825,2825,2825,0
|
|
20241122,175800,3852721990,2825,2825,2825,2825,0
|
|
20241122,175700,3852721990,2825,2825,2825,2825,0
|
|
20241122,175600,3852721990,2825,2825,2825,2825,0
|
|
20241122,175500,3852721990,2825,2825,2825,2825,0
|
|
20241122,175400,3852721990,2825,2825,2825,2825,0
|
|
20241122,175300,3852721990,2825,2825,2825,2825,0
|
|
20241122,175200,3852721990,2825,2825,2825,2825,0
|
|
20241122,175100,3852721990,2825,2825,2825,2825,0
|
|
20241122,175000,3852721990,2825,2825,2825,2825,0
|
|
20241122,174900,3852721990,2825,2825,2825,2825,0
|
|
20241122,174800,3852721990,2825,2825,2825,2825,0
|
|
20241122,174700,3852721990,2825,2825,2825,2825,0
|
|
20241122,174600,3852721990,2825,2825,2825,2825,0
|
|
20241122,174500,3852721990,2825,2825,2825,2825,0
|
|
20241122,174400,3852721990,2825,2825,2825,2825,0
|
|
20241122,174300,3852721990,2825,2825,2825,2825,0
|
|
20241122,174200,3852721990,2825,2825,2825,2825,0
|
|
20241122,174100,3852721990,2825,2825,2825,2825,0
|
|
20241122,174000,3852721990,2825,2825,2825,2825,0
|
|
20241122,173900,3852721990,2825,2825,2825,2825,0
|
|
20241122,173800,3852721990,2825,2825,2825,2825,0
|
|
20241122,173700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,173600,3852721990,2825,2825,2825,2825,0
|
|
20241122,173500,3852721990,2825,2825,2825,2825,0
|
|
20241122,173400,3852721990,2825,2825,2825,2825,0
|
|
20241122,173300,3852721990,2825,2825,2825,2825,0
|
|
20241122,173200,3852721990,2825,2825,2825,2825,0
|
|
20241122,173100,3852721990,2825,2825,2825,2825,0
|
|
20241122,173000,3852721990,2825,2825,2825,2825,0
|
|
20241122,172900,3852721990,2825,2825,2825,2825,0
|
|
20241122,172800,3852721990,2825,2825,2825,2825,0
|
|
20241122,172700,3852721990,2825,2825,2825,2825,0
|
|
20241122,172600,3852721990,2825,2825,2825,2825,0
|
|
20241122,172500,3852721990,2825,2825,2825,2825,0
|
|
20241122,172400,3852721990,2825,2825,2825,2825,0
|
|
20241122,172300,3852721990,2825,2825,2825,2825,0
|
|
20241122,172200,3852721990,2825,2825,2825,2825,0
|
|
20241122,172100,3852721990,2825,2825,2825,2825,0
|
|
20241122,172000,3852721990,2825,2825,2825,2825,0
|
|
20241122,171900,3852721990,2825,2825,2825,2825,0
|
|
20241122,171800,3852721990,2825,2825,2825,2825,0
|
|
20241122,171700,3852721990,2825,2825,2825,2825,0
|
|
20241122,171600,3852721990,2825,2825,2825,2825,0
|
|
20241122,171500,3852721990,2825,2825,2825,2825,0
|
|
20241122,171400,3852721990,2825,2825,2825,2825,0
|
|
20241122,171300,3852721990,2825,2825,2825,2825,0
|
|
20241122,171200,3852721990,2825,2825,2825,2825,0
|
|
20241122,171100,3852721990,2825,2825,2825,2825,0
|
|
20241122,171000,3852721990,2825,2825,2825,2825,0
|
|
20241122,170900,3852721990,2825,2825,2825,2825,0
|
|
20241122,170800,3852721990,2825,2825,2825,2825,0
|
|
20241122,170700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,170600,3852721990,2825,2825,2825,2825,0
|
|
20241122,170500,3852721990,2825,2825,2825,2825,0
|
|
20241122,170400,3852721990,2825,2825,2825,2825,0
|
|
20241122,170300,3852721990,2825,2825,2825,2825,0
|
|
20241122,170200,3852721990,2825,2825,2825,2825,0
|
|
20241122,170100,3852721990,2825,2825,2825,2825,0
|
|
20241122,170000,3852721990,2825,2825,2825,2825,0
|
|
20241122,165900,3852721990,2825,2825,2825,2825,0
|
|
20241122,165800,3852721990,2825,2825,2825,2825,0
|
|
20241122,165700,3852721990,2825,2825,2825,2825,0
|
|
20241122,165600,3852721990,2825,2825,2825,2825,0
|
|
20241122,165500,3852721990,2825,2825,2825,2825,0
|
|
20241122,165400,3852721990,2825,2825,2825,2825,0
|
|
20241122,165300,3852721990,2825,2825,2825,2825,0
|
|
20241122,165200,3852721990,2825,2825,2825,2825,0
|
|
20241122,165100,3852721990,2825,2825,2825,2825,0
|
|
20241122,165000,3852721990,2825,2825,2825,2825,0
|
|
20241122,164900,3852721990,2825,2825,2825,2825,0
|
|
20241122,164800,3852721990,2825,2825,2825,2825,0
|
|
20241122,164700,3852721990,2825,2825,2825,2825,0
|
|
20241122,164600,3852721990,2825,2825,2825,2825,0
|
|
20241122,164500,3852721990,2825,2825,2825,2825,0
|
|
20241122,164400,3852721990,2825,2825,2825,2825,0
|
|
20241122,164300,3852721990,2825,2825,2825,2825,0
|
|
20241122,164200,3852721990,2825,2825,2825,2825,0
|
|
20241122,164100,3852721990,2825,2825,2825,2825,0
|
|
20241122,164000,3852721990,2825,2825,2825,2825,0
|
|
20241122,163900,3852721990,2825,2825,2825,2825,0
|
|
20241122,163800,3852721990,2825,2825,2825,2825,0
|
|
20241122,163700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,163600,3852721990,2825,2825,2825,2825,0
|
|
20241122,163500,3852721990,2825,2825,2825,2825,0
|
|
20241122,163400,3852721990,2825,2825,2825,2825,0
|
|
20241122,163300,3852721990,2825,2825,2825,2825,0
|
|
20241122,163200,3852721990,2825,2825,2825,2825,0
|
|
20241122,163100,3852721990,2825,2825,2825,2825,0
|
|
20241122,163000,3852721990,2825,2825,2825,2825,0
|
|
20241122,162900,3852721990,2825,2825,2825,2825,0
|
|
20241122,162800,3852721990,2825,2825,2825,2825,0
|
|
20241122,162700,3852721990,2825,2825,2825,2825,0
|
|
20241122,162600,3852721990,2825,2825,2825,2825,0
|
|
20241122,162500,3852721990,2825,2825,2825,2825,0
|
|
20241122,162400,3852721990,2825,2825,2825,2825,0
|
|
20241122,162300,3852721990,2825,2825,2825,2825,0
|
|
20241122,162200,3852721990,2825,2825,2825,2825,0
|
|
20241122,162100,3852721990,2825,2825,2825,2825,0
|
|
20241122,162000,3852721990,2825,2825,2825,2825,0
|
|
20241122,161900,3852721990,2825,2825,2825,2825,0
|
|
20241122,161800,3852721990,2825,2825,2825,2825,0
|
|
20241122,161700,3852721990,2825,2825,2825,2825,0
|
|
20241122,161600,3852721990,2825,2825,2825,2825,0
|
|
20241122,161500,3852721990,2825,2825,2825,2825,0
|
|
20241122,161400,3852721990,2825,2825,2825,2825,0
|
|
20241122,161300,3852721990,2825,2825,2825,2825,0
|
|
20241122,161200,3852721990,2825,2825,2825,2825,0
|
|
20241122,161100,3852721990,2825,2825,2825,2825,0
|
|
20241122,161000,3852721990,2825,2825,2825,2825,0
|
|
20241122,160900,3852721990,2825,2825,2825,2825,0
|
|
20241122,160800,3852721990,2825,2825,2825,2825,0
|
|
20241122,160700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,160600,3852721990,2825,2825,2825,2825,0
|
|
20241122,160500,3852721990,2825,2825,2825,2825,0
|
|
20241122,160400,3852721990,2825,2825,2825,2825,0
|
|
20241122,160300,3852721990,2825,2825,2825,2825,0
|
|
20241122,160200,3852721990,2825,2825,2825,2825,0
|
|
20241122,160100,3852721990,2825,2825,2825,2825,0
|
|
20241122,160000,3852721990,2825,2825,2825,2825,0
|
|
20241122,155900,3852721990,2825,2825,2825,2825,0
|
|
20241122,155800,3852721990,2825,2825,2825,2825,0
|
|
20241122,155700,3852721990,2825,2825,2825,2825,0
|
|
20241122,155600,3852721990,2825,2825,2825,2825,0
|
|
20241122,155500,3852721990,2825,2825,2825,2825,0
|
|
20241122,155400,3852721990,2825,2825,2825,2825,0
|
|
20241122,155300,3852721990,2825,2825,2825,2825,0
|
|
20241122,155200,3852721990,2825,2825,2825,2825,0
|
|
20241122,155100,3852721990,2825,2825,2825,2825,0
|
|
20241122,155000,3852721990,2825,2825,2825,2825,0
|
|
20241122,154900,3852721990,2825,2825,2825,2825,0
|
|
20241122,154800,3852721990,2825,2825,2825,2825,0
|
|
20241122,154700,3852721990,2825,2825,2825,2825,0
|
|
20241122,154600,3852721990,2825,2825,2825,2825,0
|
|
20241122,154500,3852721990,2825,2825,2825,2825,0
|
|
20241122,154400,3852721990,2825,2825,2825,2825,0
|
|
20241122,154300,3852721990,2825,2825,2825,2825,0
|
|
20241122,154200,3852721990,2825,2825,2825,2825,0
|
|
20241122,154100,3852721990,2825,2825,2825,2825,0
|
|
20241122,154000,3852721990,2825,2825,2825,2825,0
|
|
20241122,153900,3852721990,2825,2825,2825,2825,0
|
|
20241122,153800,3852721990,2825,2825,2825,2825,0
|
|
20241122,153700,3852721990,2825,2825,2825,2825,7442
|
|
20241122,153600,3852721990,2825,2825,2825,2825,0
|
|
20241122,153500,3852721990,2825,2825,2825,2825,0
|
|
20241122,153400,3852721990,2825,2825,2825,2825,0
|
|
20241122,153300,3852721990,2825,2825,2825,2825,0
|
|
20241122,153200,3852721990,2825,2825,2825,2825,0
|
|
20241122,153100,3852721990,2825,2825,2825,2825,0
|
|
20241122,153000,3852721990,2825,2825,2825,2825,7442
|
|
20241122,152900,3831698340,2825,2825,2825,2825,0
|
|
20241122,152800,3831698340,2825,2825,2825,2825,0
|
|
20241122,152700,3831698340,2825,2825,2825,2825,0
|
|
20241122,152600,3831698340,2825,2825,2825,2825,0
|
|
20241122,152500,3831698340,2825,2825,2825,2825,0
|
|
20241122,152400,3831698340,2825,2825,2825,2825,0
|
|
20241122,152300,3831698340,2825,2825,2825,2825,0
|
|
20241122,152200,3831698340,2825,2825,2825,2825,0
|
|
20241122,152100,3831698340,2825,2825,2825,2825,0
|
|
20241122,152000,3831698340,2825,2825,2825,2825,0
|
|
20241122,151900,3831698340,2825,2830,2835,2825,4301
|
|
20241122,151800,3819547100,2835,2835,2835,2835,6
|
|
20241122,151700,3819530090,2830,2830,2830,2825,27058
|
|
20241122,151600,3743089690,2830,2835,2835,2830,2195
|
|
20241122,151500,3736877790,2835,2835,2835,2835,958
|
|
20241122,151400,3734161860,2840,2835,2840,2830,2971
|
|
20241122,151300,3725747855,2840,2840,2840,2840,100
|
|
20241122,151200,3725463855,2840,2840,2840,2835,865
|
|
20241122,151100,3723009805,2840,2840,2840,2840,130
|
|
20241122,151000,3722640605,2840,2840,2840,2840,1
|
|
20241122,150900,3722637765,2845,2845,2845,2845,39
|
|
20241122,150800,3722526810,2845,2840,2845,2840,2421
|
|
20241122,150700,3715648665,2845,2845,2845,2845,0
|
|
20241122,150600,3715648665,2845,2845,2845,2845,3
|
|
20241122,150500,3715640130,2845,2840,2845,2840,10
|
|
20241122,150400,3715611685,2840,2840,2840,2840,1
|
|
20241122,150300,3715608845,2840,2845,2845,2840,3
|
|
20241122,150200,3715600315,2845,2840,2845,2840,305
|
|
20241122,150100,3714733615,2840,2830,2840,2830,391
|
|
20241122,150000,3713626085,2830,2825,2830,2825,447
|
|
20241122,145900,3712363060,2825,2840,2840,2825,6572
|
|
20241122,145800,3693766190,2840,2840,2840,2835,635
|
|
20241122,145700,3691964830,2835,2835,2835,2835,638
|
|
20241122,145600,3690156100,2840,2840,2840,2840,670
|
|
20241122,145500,3688253300,2840,2840,2840,2840,4502
|
|
20241122,145400,3675467620,2840,2840,2840,2840,0
|
|
20241122,145300,3675467620,2840,2840,2840,2840,4
|
|
20241122,145200,3675456260,2835,2835,2835,2835,201
|
|
20241122,145100,3674886425,2835,2830,2835,2830,4597
|
|
20241122,145000,3661876430,2835,2835,2835,2835,543
|
|
20241122,144900,3660337025,2830,2830,2830,2830,4265
|
|
20241122,144800,3648267075,2840,2840,2840,2840,102
|
|
20241122,144700,3647977395,2840,2840,2840,2840,200
|
|
20241122,144600,3647409395,2840,2840,2840,2840,0
|
|
20241122,144500,3647409395,2840,2840,2840,2840,31
|
|
20241122,144400,3647321355,2840,2835,2840,2835,800
|
|
20241122,144300,3645051855,2825,2835,2835,2825,21833
|
|
20241122,144200,3583335365,2840,2840,2840,2840,0
|
|
20241122,144100,3583335365,2840,2840,2840,2840,10
|
|
20241122,144000,3583306965,2840,2840,2840,2840,650
|
|
20241122,143900,3581460965,2835,2840,2840,2835,501
|
|
20241122,143800,3580039630,2840,2840,2840,2840,1
|
|
20241122,143700,3580036790,2840,2840,2840,2840,16
|
|
20241122,143600,3579991350,2840,2840,2840,2840,468
|
|
20241122,143500,3578662230,2840,2840,2840,2840,2693
|
|
20241122,143400,3571014110,2840,2830,2840,2830,3201
|
|
20241122,143300,3561945270,2835,2835,2835,2835,500
|
|
20241122,143200,3560527770,2840,2840,2840,2840,13
|
|
20241122,143100,3560490850,2835,2835,2835,2835,50
|
|
20241122,143000,3560349100,2840,2840,2840,2840,4
|
|
20241122,142900,3560337740,2840,2840,2840,2840,0
|
|
20241122,142800,3560337740,2840,2835,2840,2835,33
|
|
20241122,142700,3560244180,2835,2835,2835,2835,19
|
|
20241122,142600,3560190315,2830,2840,2840,2830,82
|
|
20241122,142500,3559958245,2830,2835,2835,2830,6900
|
|
20241122,142400,3540431225,2830,2830,2830,2830,0
|
|
20241122,142300,3540431225,2830,2840,2840,2830,2434
|
|
20241122,142200,3533536095,2835,2835,2835,2835,894
|
|
20241122,142100,3531001605,2840,2835,2840,2835,141
|
|
20241122,142000,3530601865,2835,2835,2835,2835,1692
|
|
20241122,141900,3525805045,2830,2830,2830,2830,482
|
|
20241122,141800,3524440985,2830,2840,2840,2830,1101
|
|
20241122,141700,3521321645,2830,2840,2840,2830,965
|
|
20241122,141600,3518590595,2840,2840,2840,2840,20
|
|
20241122,141500,3518533795,2840,2830,2840,2825,21179
|
|
20241122,141400,3458684420,2830,2840,2840,2830,1542
|
|
20241122,141300,3454317010,2830,2840,2840,2830,3059
|
|
20241122,141200,3445659550,2840,2840,2840,2840,550
|
|
20241122,141100,3444097550,2840,2835,2840,2835,2777
|
|
20241122,141000,3436212770,2835,2835,2835,2835,1023
|
|
20241122,140900,3433312565,2835,2835,2835,2835,460
|
|
20241122,140800,3432008465,2835,2840,2840,2835,155
|
|
20241122,140700,3431568320,2840,2840,2840,2840,1
|
|
20241122,140600,3431565480,2840,2840,2840,2840,2
|
|
20241122,140500,3431559800,2835,2835,2835,2835,1000
|
|
20241122,140400,3428724800,2835,2835,2835,2835,0
|
|
20241122,140300,3428724800,2835,2835,2835,2835,1
|
|
20241122,140200,3428721965,2840,2840,2840,2835,657
|
|
20241122,140100,3426857495,2840,2840,2840,2840,1
|
|
20241122,140000,3426854655,2840,2840,2840,2840,1056
|
|
20241122,135900,3423855615,2840,2840,2840,2840,31
|
|
20241122,135800,3423767575,2835,2840,2840,2835,1343
|
|
20241122,135700,3419958665,2835,2840,2840,2835,2281
|
|
20241122,135600,3413490625,2835,2835,2835,2835,266
|
|
20241122,135500,3412736515,2840,2840,2840,2840,101
|
|
20241122,135400,3412449675,2840,2840,2840,2840,100
|
|
20241122,135300,3412165675,2840,2840,2840,2840,1
|
|
20241122,135200,3412162835,2835,2835,2835,2835,0
|
|
20241122,135100,3412162835,2835,2835,2840,2835,234
|
|
20241122,135000,3411499195,2835,2835,2835,2830,766
|
|
20241122,134900,3409328295,2835,2840,2840,2835,109
|
|
20241122,134800,3409019025,2840,2840,2840,2840,581
|
|
20241122,134700,3407368985,2840,2830,2840,2830,507
|
|
20241122,134600,3405934105,2840,2830,2840,2830,1140
|
|
20241122,134500,3402706995,2830,2835,2835,2830,5918
|
|
20241122,134400,3385959040,2835,2835,2835,2835,1136
|
|
20241122,134300,3382738480,2835,2835,2835,2835,1
|
|
20241122,134200,3382735645,2835,2835,2835,2835,0
|
|
20241122,134100,3382735645,2835,2840,2840,2830,1104
|
|
20241122,134000,3379610300,2825,2840,2840,2820,30001
|
|
20241122,133900,3294871875,2840,2840,2840,2840,83
|
|
20241122,133800,3294636155,2835,2835,2835,2835,325
|
|
20241122,133700,3293714780,2835,2845,2845,2830,18418
|
|
20241122,133600,3241536345,2840,2840,2840,2840,10
|
|
20241122,133500,3241507945,2840,2840,2840,2840,731
|
|
20241122,133400,3239431905,2840,2850,2850,2840,28
|
|
20241122,133300,3239352375,2840,2845,2850,2840,1108
|
|
20241122,133200,3236205595,2840,2840,2840,2840,3650
|
|
20241122,133100,3225839595,2840,2850,2850,2840,10569
|
|
20241122,133000,3195791585,2850,2850,2850,2850,7693
|
|
20241122,132900,3173866535,2850,2860,2860,2850,2733
|
|
20241122,132800,3166067565,2860,2860,2860,2860,0
|
|
20241122,132700,3166067565,2860,2860,2860,2860,1275
|
|
20241122,132600,3162421065,2860,2860,2860,2860,785
|
|
20241122,132500,3160175965,2860,2860,2860,2860,4120
|
|
20241122,132400,3148392765,2860,2860,2860,2860,77
|
|
20241122,132300,3148172545,2860,2860,2860,2860,1426
|
|
20241122,132200,3144094185,2855,2855,2855,2855,300
|
|
20241122,132100,3143237685,2870,2870,2870,2870,0
|
|
20241122,132000,3143237685,2870,2870,2870,2870,0
|
|
20241122,131900,3143237685,2870,2865,2870,2865,9153
|
|
20241122,131800,3117014325,2865,2865,2865,2865,850
|
|
20241122,131700,3114579075,2860,2860,2860,2860,388
|
|
20241122,131600,3113469395,2855,2855,2855,2855,2300
|
|
20241122,131500,3106902895,2855,2855,2855,2855,93
|
|
20241122,131400,3106637380,2855,2855,2855,2855,1085
|
|
20241122,131300,3103539705,2855,2850,2855,2850,504
|
|
20241122,131200,3102103285,2855,2850,2855,2850,37
|
|
20241122,131100,3101997805,2855,2855,2855,2855,2053
|
|
20241122,131000,3096136490,2855,2855,2855,2855,39
|
|
20241122,130900,3096025145,2850,2850,2850,2850,1024
|
|
20241122,130800,3093106745,2850,2855,2855,2850,49
|
|
20241122,130700,3092966855,2850,2850,2850,2850,0
|
|
20241122,130600,3092966855,2850,2850,2850,2850,3192
|
|
20241122,130500,3083869655,2855,2855,2855,2855,28
|
|
20241122,130400,3083789715,2855,2855,2855,2850,1116
|
|
20241122,130300,3080608860,2855,2855,2855,2855,693
|
|
20241122,130200,3078630345,2860,2855,2860,2855,527
|
|
20241122,130100,3077124220,2855,2860,2860,2855,1784
|
|
20241122,130000,3072025350,2860,2860,2860,2860,0
|
|
20241122,125900,3072025350,2860,2855,2860,2855,6298
|
|
20241122,125800,3054034470,2860,2860,2860,2860,996
|
|
20241122,125700,3051185910,2860,2860,2860,2860,0
|
|
20241122,125600,3051185910,2860,2860,2860,2860,142
|
|
20241122,125500,3050779790,2860,2865,2865,2860,2206
|
|
20241122,125400,3044468915,2860,2860,2860,2860,0
|
|
20241122,125300,3044468915,2860,2860,2860,2860,0
|
|
20241122,125200,3044468915,2860,2860,2860,2860,0
|
|
20241122,125100,3044468915,2860,2860,2860,2860,5254
|
|
20241122,125000,3029442475,2860,2860,2860,2860,2469
|
|
20241122,124900,3022381135,2865,2865,2865,2865,17
|
|
20241122,124800,3022332430,2860,2860,2860,2860,155
|
|
20241122,124700,3021889130,2860,2860,2860,2860,760
|
|
20241122,124600,3019715530,2865,2865,2865,2865,1688
|
|
20241122,124500,3014879410,2870,2870,2870,2870,4
|
|
20241122,124400,3014867930,2870,2870,2870,2865,3305
|
|
20241122,124300,3005388945,2870,2870,2870,2870,1582
|
|
20241122,124200,3000848605,2865,2865,2865,2865,421
|
|
20241122,124100,2999642440,2865,2865,2865,2865,0
|
|
20241122,124000,2999642440,2865,2865,2865,2865,100
|
|
20241122,123900,2999355940,2870,2870,2870,2870,0
|
|
20241122,123800,2999355940,2870,2870,2870,2870,1
|
|
20241122,123700,2999353070,2860,2860,2860,2860,0
|
|
20241122,123600,2999353070,2860,2875,2875,2860,5100
|
|
20241122,123500,2984720365,2875,2875,2875,2875,711
|
|
20241122,123400,2982676240,2875,2875,2875,2875,348
|
|
20241122,123300,2981675740,2880,2875,2880,2875,491
|
|
20241122,123200,2980261760,2875,2875,2875,2875,20
|
|
20241122,123100,2980204260,2880,2880,2880,2880,0
|
|
20241122,123000,2980204260,2880,2880,2880,2880,50
|
|
20241122,122900,2980060260,2865,2865,2865,2865,0
|
|
20241122,122800,2980060260,2865,2880,2880,2865,2532
|
|
20241122,122700,2972773440,2880,2865,2880,2860,6401
|
|
20241122,122600,2954449985,2865,2875,2875,2865,20809
|
|
20241122,122500,2894797340,2875,2890,2890,2875,2559
|
|
20241122,122400,2887439690,2890,2890,2890,2890,0
|
|
20241122,122300,2887439690,2890,2890,2890,2890,0
|
|
20241122,122200,2887439690,2890,2890,2890,2875,1347
|
|
20241122,122100,2883564410,2890,2890,2890,2880,4662
|
|
20241122,122000,2870133475,2890,2890,2890,2890,100
|
|
20241122,121900,2869844475,2890,2890,2890,2890,1023
|
|
20241122,121800,2866888005,2890,2890,2890,2890,1
|
|
20241122,121700,2866885115,2880,2885,2885,2880,600
|
|
20241122,121600,2865157105,2890,2890,2890,2890,374
|
|
20241122,121500,2864076245,2890,2890,2890,2890,295
|
|
20241122,121400,2863223695,2890,2885,2890,2880,1688
|
|
20241122,121300,2858359895,2890,2895,2895,2890,12751
|
|
20241122,121200,2821507865,2895,2895,2895,2895,40
|
|
20241122,121100,2821392065,2895,2895,2895,2895,482
|
|
20241122,121000,2819996675,2900,2890,2900,2890,5347
|
|
20241122,120900,2804519605,2895,2895,2895,2895,610
|
|
20241122,120800,2802753655,2895,2890,2895,2890,487
|
|
20241122,120700,2801344315,2895,2890,2895,2890,4000
|
|
20241122,120600,2789771365,2890,2890,2890,2890,145
|
|
20241122,120500,2789352315,2880,2880,2880,2880,20
|
|
20241122,120400,2789294715,2890,2880,2890,2880,1735
|
|
20241122,120300,2784297855,2890,2890,2895,2890,37
|
|
20241122,120200,2784190825,2890,2880,2890,2880,2395
|
|
20241122,120100,2777282565,2880,2880,2880,2880,0
|
|
20241122,120000,2777282565,2880,2890,2890,2880,2571
|
|
20241122,115900,2769863685,2895,2895,2895,2895,3
|
|
20241122,115800,2769855000,2900,2895,2900,2890,3399
|
|
20241122,115700,2760014605,2895,2900,2900,2895,379
|
|
20241122,115600,2758916070,2900,2890,2900,2890,569
|
|
20241122,115500,2757269290,2900,2895,2905,2890,22722
|
|
20241122,115400,2691406955,2895,2890,2895,2880,724
|
|
20241122,115300,2689316210,2885,2895,2895,2885,502
|
|
20241122,115200,2687867920,2890,2890,2890,2890,7516
|
|
20241122,115100,2666146680,2885,2880,2885,2880,4036
|
|
20241122,115000,2654512870,2880,2880,2880,2880,0
|
|
20241122,114900,2654512870,2880,2880,2885,2880,10676
|
|
20241122,114800,2623764585,2885,2880,2885,2880,8100
|
|
20241122,114700,2600398150,2880,2865,2880,2865,8101
|
|
20241122,114600,2577068800,2880,2875,2880,2865,1002
|
|
20241122,114500,2574196555,2880,2880,2880,2880,1
|
|
20241122,114400,2574193675,2870,2880,2880,2870,496
|
|
20241122,114300,2572766490,2880,2880,2880,2875,1855
|
|
20241122,114200,2567431640,2880,2875,2880,2875,543
|
|
20241122,114100,2565870510,2875,2875,2875,2875,14
|
|
20241122,114000,2565830260,2875,2875,2875,2875,21
|
|
20241122,113900,2565769885,2875,2875,2875,2875,3124
|
|
20241122,113800,2556788385,2880,2880,2880,2880,0
|
|
20241122,113700,2556788385,2880,2880,2880,2880,1
|
|
20241122,113600,2556785505,2860,2870,2870,2860,3374
|
|
20241122,113500,2547132795,2870,2870,2870,2870,999
|
|
20241122,113400,2544265665,2865,2865,2865,2865,765
|
|
20241122,113300,2542073940,2865,2865,2865,2865,45
|
|
20241122,113200,2541945015,2870,2870,2870,2870,1
|
|
20241122,113100,2541942145,2880,2880,2880,2880,155
|
|
20241122,113000,2541495745,2870,2880,2880,2870,870
|
|
20241122,112900,2538998185,2880,2870,2880,2865,2244
|
|
20241122,112800,2532550340,2865,2875,2875,2860,875
|
|
20241122,112700,2530047160,2865,2860,2865,2860,35
|
|
20241122,112600,2529947025,2860,2860,2860,2860,2022
|
|
20241122,112500,2524164105,2860,2860,2860,2860,441
|
|
20241122,112400,2522902845,2870,2870,2870,2870,3
|
|
20241122,112300,2522894235,2875,2870,2875,2870,535
|
|
20241122,112200,2521356210,2860,2860,2860,2860,0
|
|
20241122,112100,2521356210,2860,2865,2875,2850,16454
|
|
20241122,112000,2474415360,2865,2860,2865,2860,3297
|
|
20241122,111900,2464976710,2855,2860,2860,2855,321
|
|
20241122,111800,2464060235,2850,2860,2860,2850,568
|
|
20241122,111700,2462437400,2860,2855,2860,2855,2208
|
|
20241122,111600,2456133060,2850,2855,2865,2850,438
|
|
20241122,111500,2454882080,2860,2860,2860,2860,3345
|
|
20241122,111400,2445315380,2865,2865,2865,2865,0
|
|
20241122,111300,2445315380,2865,2865,2865,2865,100
|
|
20241122,111200,2445028880,2865,2865,2865,2865,0
|
|
20241122,111100,2445028880,2865,2865,2865,2865,1
|
|
20241122,111000,2445026015,2855,2865,2870,2855,2794
|
|
20241122,110900,2437031290,2870,2860,2875,2860,506
|
|
20241122,110800,2435584095,2860,2860,2860,2860,100
|
|
20241122,110700,2435298095,2860,2860,2860,2860,2
|
|
20241122,110600,2435292375,2855,2860,2860,2855,1843
|
|
20241122,110500,2430026635,2870,2860,2870,2860,7473
|
|
20241122,110400,2408652865,2860,2860,2860,2860,127
|
|
20241122,110300,2408289645,2850,2840,2850,2840,2195
|
|
20241122,110200,2402039895,2845,2855,2860,2845,1387
|
|
20241122,110100,2398091635,2860,2855,2860,2855,3072
|
|
20241122,110000,2389310715,2860,2865,2865,2860,381
|
|
20241122,105900,2388220655,2870,2860,2870,2860,1857
|
|
20241122,105800,2382893100,2870,2870,2870,2870,0
|
|
20241122,105700,2382893100,2870,2870,2870,2870,51
|
|
20241122,105600,2382746730,2875,2875,2875,2835,11941
|
|
20241122,105500,2348724125,2875,2870,2875,2845,10372
|
|
20241122,105400,2319114425,2875,2865,2875,2860,5854
|
|
20241122,105300,2302318960,2865,2865,2865,2865,1025
|
|
20241122,105200,2299382335,2865,2860,2865,2860,658
|
|
20241122,105100,2297499455,2860,2865,2865,2860,4025
|
|
20241122,105000,2285987905,2865,2865,2865,2865,10
|
|
20241122,104900,2285959255,2865,2860,2865,2860,1831
|
|
20241122,104800,2280722590,2865,2860,2865,2860,3323
|
|
20241122,104700,2271218060,2860,2865,2865,2860,3061
|
|
20241122,104600,2262462845,2865,2865,2865,2865,690
|
|
20241122,104500,2260485995,2865,2870,2870,2865,462
|
|
20241122,104400,2259162360,2870,2870,2870,2870,3704
|
|
20241122,104300,2248531880,2870,2870,2870,2870,1860
|
|
20241122,104200,2243193680,2870,2870,2880,2870,4488
|
|
20241122,104100,2230310120,2870,2870,2875,2870,491
|
|
20241122,104000,2228899045,2875,2875,2880,2875,257
|
|
20241122,103900,2228160120,2880,2880,2880,2880,0
|
|
20241122,103800,2228160120,2880,2865,2880,2865,3230
|
|
20241122,103700,2218883410,2870,2870,2870,2870,0
|
|
20241122,103600,2218883410,2870,2865,2880,2860,5491
|
|
20241122,103500,2203144515,2870,2870,2870,2865,6321
|
|
20241122,103400,2185017145,2875,2880,2880,2875,2478
|
|
20241122,103300,2177882255,2875,2875,2880,2875,2869
|
|
20241122,103200,2169625610,2875,2875,2885,2870,4911
|
|
20241122,103100,2155485335,2875,2880,2880,2875,365
|
|
20241122,103000,2154435710,2880,2880,2880,2870,1120
|
|
20241122,102900,2151211880,2880,2880,2880,2870,2714
|
|
20241122,102800,2143404795,2880,2875,2880,2870,167
|
|
20241122,102700,2142925185,2870,2885,2885,2870,5177
|
|
20241122,102600,2128052080,2875,2885,2885,2875,2391
|
|
20241122,102500,2121177945,2875,2875,2875,2875,2330
|
|
20241122,102400,2114479195,2875,2890,2890,2870,2172
|
|
20241122,102300,2108227515,2860,2875,2890,2860,9559
|
|
20241122,102200,2080794820,2870,2870,2870,2870,2124
|
|
20241122,102100,2074698940,2860,2855,2865,2855,7702
|
|
20241122,102000,2052661825,2855,2865,2865,2855,11504
|
|
20241122,101900,2019783605,2865,2870,2870,2865,4318
|
|
20241122,101800,2007400095,2870,2865,2870,2865,2359
|
|
20241122,101700,2000636560,2865,2865,2865,2865,1728
|
|
20241122,101600,1995685840,2865,2860,2865,2860,5177
|
|
20241122,101500,1980877840,2860,2855,2860,2855,2
|
|
20241122,101400,1980872125,2840,2850,2855,2840,4541
|
|
20241122,101300,1967927765,2840,2840,2840,2840,1
|
|
20241122,101200,1967924925,2840,2840,2850,2840,3409
|
|
20241122,101100,1958243305,2840,2850,2850,2840,2720
|
|
20241122,101000,1950517145,2850,2845,2850,2840,4126
|
|
20241122,100900,1938785515,2845,2845,2845,2845,4083
|
|
20241122,100800,1927169380,2840,2840,2845,2840,5139
|
|
20241122,100700,1912574610,2835,2835,2835,2835,151
|
|
20241122,100600,1912146525,2835,2835,2840,2835,1351
|
|
20241122,100500,1908316410,2835,2835,2835,2835,500
|
|
20241122,100400,1906898910,2835,2835,2840,2830,2491
|
|
20241122,100300,1899836165,2835,2835,2835,2835,2670
|
|
20241122,100200,1892266715,2840,2835,2840,2835,640
|
|
20241122,100100,1890451615,2835,2840,2840,2835,1518
|
|
20241122,100000,1886140500,2840,2835,2840,2835,925
|
|
20241122,095900,1883518120,2835,2835,2835,2835,98
|
|
20241122,095800,1883240290,2835,2835,2835,2835,1126
|
|
20241122,095700,1880048080,2835,2825,2835,2820,9488
|
|
20241122,095600,1853257890,2825,2830,2830,2820,2841
|
|
20241122,095500,1845223860,2830,2830,2835,2815,10543
|
|
20241122,095400,1815484925,2840,2830,2840,2830,14258
|
|
20241122,095300,1775001055,2830,2835,2835,2830,169
|
|
20241122,095200,1774522765,2835,2820,2835,2820,1784
|
|
20241122,095100,1769488050,2825,2835,2835,2825,13515
|
|
20241122,095000,1731305240,2825,2825,2835,2825,13170
|
|
20241122,094900,1694039700,2830,2830,2830,2830,820
|
|
20241122,094800,1691719100,2825,2830,2830,2825,777
|
|
20241122,094700,1689522765,2835,2835,2835,2830,1811
|
|
20241122,094600,1684391080,2830,2830,2835,2830,1171
|
|
20241122,094500,1681076800,2825,2840,2840,2825,5513
|
|
20241122,094400,1665479260,2840,2830,2840,2830,2367
|
|
20241122,094300,1658780280,2830,2830,2840,2830,3014
|
|
20241122,094200,1650241825,2830,2835,2845,2830,3667
|
|
20241122,094100,1639849240,2850,2835,2850,2830,7135
|
|
20241122,094000,1619609345,2835,2835,2850,2835,5251
|
|
20241122,093900,1604714425,2850,2840,2850,2835,4572
|
|
20241122,093800,1591731705,2850,2850,2850,2820,2945
|
|
20241122,093700,1583381750,2830,2840,2855,2810,19733
|
|
20241122,093600,1527614015,2860,2845,2860,2830,22963
|
|
20241122,093500,1462522020,2850,2850,2850,2850,710
|
|
20241122,093400,1460498520,2850,2850,2850,2835,21916
|
|
20241122,093300,1398214165,2860,2850,2860,2845,2564
|
|
20241122,093200,1390905090,2850,2855,2855,2845,2551
|
|
20241122,093100,1383636340,2850,2855,2860,2845,9042
|
|
20241122,093000,1357889540,2855,2850,2855,2845,4017
|
|
20241122,092900,1346447175,2845,2850,2850,2835,26087
|
|
20241122,092800,1272288105,2850,2855,2860,2840,40030
|
|
20241122,092700,1158322265,2860,2860,2860,2855,4060
|
|
20241122,092600,1146725245,2860,2860,2860,2855,7166
|
|
20241122,092500,1126237535,2870,2865,2875,2865,11929
|
|
20241122,092400,1092009970,2865,2865,2870,2860,4900
|
|
20241122,092300,1077963295,2865,2865,2870,2855,27994
|
|
20241122,092200,997871000,2870,2870,2880,2860,55545
|
|
20241122,092100,838023610,2870,2875,2885,2865,19105
|
|
20241122,092000,783155860,2885,2890,2890,2865,13619
|
|
20241122,091900,743990015,2895,2890,2905,2885,6399
|
|
20241122,091800,725484725,2890,2930,2955,2890,44173
|
|
20241122,091700,596470575,2925,2930,2955,2915,33642
|
|
20241122,091600,497557430,2930,2915,2935,2910,8721
|
|
20241122,091500,472047425,2910,2905,2935,2905,11811
|
|
20241122,091400,437547895,2905,2885,2905,2860,30957
|
|
20241122,091300,348418935,2885,2890,2890,2865,12520
|
|
20241122,091200,312357145,2885,2885,2890,2870,3665
|
|
20241122,091100,301799005,2885,2880,2890,2860,23858
|
|
20241122,091000,233087415,2865,2865,2885,2860,7126
|
|
20241122,090900,212635970,2860,2870,2870,2860,11
|
|
20241122,090800,212604480,2855,2860,2870,2855,1804
|
|
20241122,090700,207453015,2865,2885,2885,2845,6759
|
|
20241122,090600,188101315,2885,2850,2885,2850,3786
|
|
20241122,090500,177229665,2860,2860,2860,2860,3468
|
|
20241122,090400,167311185,2840,2860,2875,2840,27325
|
|
20241122,090300,89282435,2845,2845,2860,2845,6248
|
|
20241122,090200,71438010,2860,2860,2860,2840,7586
|
|
20241122,090100,49817010,2870,2865,2870,2855,6182
|
|
20241122,090000,32125300,2865,2885,2885,2860,11188
|