608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,200400,1948858605,2900,2900,2900,2900,0
|
|
20241114,200300,1948858605,2900,2900,2900,2900,0
|
|
20241114,200200,1948858605,2900,2900,2900,2900,0
|
|
20241114,200100,1948858605,2900,2900,2900,2900,0
|
|
20241114,200000,1948858605,2900,2900,2900,2900,0
|
|
20241114,195900,1948858605,2900,2900,2900,2900,0
|
|
20241114,195800,1948858605,2900,2900,2900,2900,0
|
|
20241114,195700,1948858605,2900,2900,2900,2900,0
|
|
20241114,195600,1948858605,2900,2900,2900,2900,0
|
|
20241114,195500,1948858605,2900,2900,2900,2900,0
|
|
20241114,195400,1948858605,2900,2900,2900,2900,0
|
|
20241114,195300,1948858605,2900,2900,2900,2900,0
|
|
20241114,195200,1948858605,2900,2900,2900,2900,0
|
|
20241114,195100,1948858605,2900,2900,2900,2900,0
|
|
20241114,195000,1948858605,2900,2900,2900,2900,0
|
|
20241114,194900,1948858605,2900,2900,2900,2900,0
|
|
20241114,194800,1948858605,2900,2900,2900,2900,0
|
|
20241114,194700,1948858605,2900,2900,2900,2900,0
|
|
20241114,194600,1948858605,2900,2900,2900,2900,0
|
|
20241114,194500,1948858605,2900,2900,2900,2900,0
|
|
20241114,194400,1948858605,2900,2900,2900,2900,0
|
|
20241114,194300,1948858605,2900,2900,2900,2900,0
|
|
20241114,194200,1948858605,2900,2900,2900,2900,0
|
|
20241114,194100,1948858605,2900,2900,2900,2900,0
|
|
20241114,194000,1948858605,2900,2900,2900,2900,0
|
|
20241114,193900,1948858605,2900,2900,2900,2900,0
|
|
20241114,193800,1948858605,2900,2900,2900,2900,0
|
|
20241114,193700,1948858605,2900,2900,2900,2900,0
|
|
20241114,193600,1948858605,2900,2900,2900,2900,0
|
|
20241114,193500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,193400,1948858605,2900,2900,2900,2900,0
|
|
20241114,193300,1948858605,2900,2900,2900,2900,0
|
|
20241114,193200,1948858605,2900,2900,2900,2900,0
|
|
20241114,193100,1948858605,2900,2900,2900,2900,0
|
|
20241114,193000,1948858605,2900,2900,2900,2900,0
|
|
20241114,192900,1948858605,2900,2900,2900,2900,0
|
|
20241114,192800,1948858605,2900,2900,2900,2900,0
|
|
20241114,192700,1948858605,2900,2900,2900,2900,0
|
|
20241114,192600,1948858605,2900,2900,2900,2900,0
|
|
20241114,192500,1948858605,2900,2900,2900,2900,0
|
|
20241114,192400,1948858605,2900,2900,2900,2900,0
|
|
20241114,192300,1948858605,2900,2900,2900,2900,0
|
|
20241114,192200,1948858605,2900,2900,2900,2900,0
|
|
20241114,192100,1948858605,2900,2900,2900,2900,0
|
|
20241114,192000,1948858605,2900,2900,2900,2900,0
|
|
20241114,191900,1948858605,2900,2900,2900,2900,0
|
|
20241114,191800,1948858605,2900,2900,2900,2900,0
|
|
20241114,191700,1948858605,2900,2900,2900,2900,0
|
|
20241114,191600,1948858605,2900,2900,2900,2900,0
|
|
20241114,191500,1948858605,2900,2900,2900,2900,0
|
|
20241114,191400,1948858605,2900,2900,2900,2900,0
|
|
20241114,191300,1948858605,2900,2900,2900,2900,0
|
|
20241114,191200,1948858605,2900,2900,2900,2900,0
|
|
20241114,191100,1948858605,2900,2900,2900,2900,0
|
|
20241114,191000,1948858605,2900,2900,2900,2900,0
|
|
20241114,190900,1948858605,2900,2900,2900,2900,0
|
|
20241114,190800,1948858605,2900,2900,2900,2900,0
|
|
20241114,190700,1948858605,2900,2900,2900,2900,0
|
|
20241114,190600,1948858605,2900,2900,2900,2900,0
|
|
20241114,190500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,190400,1948858605,2900,2900,2900,2900,0
|
|
20241114,190300,1948858605,2900,2900,2900,2900,0
|
|
20241114,190200,1948858605,2900,2900,2900,2900,0
|
|
20241114,190100,1948858605,2900,2900,2900,2900,0
|
|
20241114,190000,1948858605,2900,2900,2900,2900,0
|
|
20241114,185900,1948858605,2900,2900,2900,2900,0
|
|
20241114,185800,1948858605,2900,2900,2900,2900,0
|
|
20241114,185700,1948858605,2900,2900,2900,2900,0
|
|
20241114,185600,1948858605,2900,2900,2900,2900,0
|
|
20241114,185500,1948858605,2900,2900,2900,2900,0
|
|
20241114,185400,1948858605,2900,2900,2900,2900,0
|
|
20241114,185300,1948858605,2900,2900,2900,2900,0
|
|
20241114,185200,1948858605,2900,2900,2900,2900,0
|
|
20241114,185100,1948858605,2900,2900,2900,2900,0
|
|
20241114,185000,1948858605,2900,2900,2900,2900,0
|
|
20241114,184900,1948858605,2900,2900,2900,2900,0
|
|
20241114,184800,1948858605,2900,2900,2900,2900,0
|
|
20241114,184700,1948858605,2900,2900,2900,2900,0
|
|
20241114,184600,1948858605,2900,2900,2900,2900,0
|
|
20241114,184500,1948858605,2900,2900,2900,2900,0
|
|
20241114,184400,1948858605,2900,2900,2900,2900,0
|
|
20241114,184300,1948858605,2900,2900,2900,2900,0
|
|
20241114,184200,1948858605,2900,2900,2900,2900,0
|
|
20241114,184100,1948858605,2900,2900,2900,2900,0
|
|
20241114,184000,1948858605,2900,2900,2900,2900,0
|
|
20241114,183900,1948858605,2900,2900,2900,2900,0
|
|
20241114,183800,1948858605,2900,2900,2900,2900,0
|
|
20241114,183700,1948858605,2900,2900,2900,2900,0
|
|
20241114,183600,1948858605,2900,2900,2900,2900,0
|
|
20241114,183500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,183400,1948858605,2900,2900,2900,2900,0
|
|
20241114,183300,1948858605,2900,2900,2900,2900,0
|
|
20241114,183200,1948858605,2900,2900,2900,2900,0
|
|
20241114,183100,1948858605,2900,2900,2900,2900,0
|
|
20241114,183000,1948858605,2900,2900,2900,2900,0
|
|
20241114,182900,1948858605,2900,2900,2900,2900,0
|
|
20241114,182800,1948858605,2900,2900,2900,2900,0
|
|
20241114,182700,1948858605,2900,2900,2900,2900,0
|
|
20241114,182600,1948858605,2900,2900,2900,2900,0
|
|
20241114,182500,1948858605,2900,2900,2900,2900,0
|
|
20241114,182400,1948858605,2900,2900,2900,2900,0
|
|
20241114,182300,1948858605,2900,2900,2900,2900,0
|
|
20241114,182200,1948858605,2900,2900,2900,2900,0
|
|
20241114,182100,1948858605,2900,2900,2900,2900,0
|
|
20241114,182000,1948858605,2900,2900,2900,2900,0
|
|
20241114,181900,1948858605,2900,2900,2900,2900,0
|
|
20241114,181800,1948858605,2900,2900,2900,2900,0
|
|
20241114,181700,1948858605,2900,2900,2900,2900,0
|
|
20241114,181600,1948858605,2900,2900,2900,2900,0
|
|
20241114,181500,1948858605,2900,2900,2900,2900,0
|
|
20241114,181400,1948858605,2900,2900,2900,2900,0
|
|
20241114,181300,1948858605,2900,2900,2900,2900,0
|
|
20241114,181200,1948858605,2900,2900,2900,2900,0
|
|
20241114,181100,1948858605,2900,2900,2900,2900,0
|
|
20241114,181000,1948858605,2900,2900,2900,2900,0
|
|
20241114,180900,1948858605,2900,2900,2900,2900,0
|
|
20241114,180800,1948858605,2900,2900,2900,2900,0
|
|
20241114,180700,1948858605,2900,2900,2900,2900,0
|
|
20241114,180600,1948858605,2900,2900,2900,2900,0
|
|
20241114,180500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,180400,1948858605,2900,2900,2900,2900,0
|
|
20241114,180300,1948858605,2900,2900,2900,2900,0
|
|
20241114,180200,1948858605,2900,2900,2900,2900,0
|
|
20241114,180100,1948858605,2900,2900,2900,2900,0
|
|
20241114,180000,1948858605,2900,2900,2900,2900,0
|
|
20241114,175900,1948858605,2900,2900,2900,2900,0
|
|
20241114,175800,1948858605,2900,2900,2900,2900,0
|
|
20241114,175700,1948858605,2900,2900,2900,2900,0
|
|
20241114,175600,1948858605,2900,2900,2900,2900,0
|
|
20241114,175500,1948858605,2900,2900,2900,2900,0
|
|
20241114,175400,1948858605,2900,2900,2900,2900,0
|
|
20241114,175300,1948858605,2900,2900,2900,2900,0
|
|
20241114,175200,1948858605,2900,2900,2900,2900,0
|
|
20241114,175100,1948858605,2900,2900,2900,2900,0
|
|
20241114,175000,1948858605,2900,2900,2900,2900,0
|
|
20241114,174900,1948858605,2900,2900,2900,2900,0
|
|
20241114,174800,1948858605,2900,2900,2900,2900,0
|
|
20241114,174700,1948858605,2900,2900,2900,2900,0
|
|
20241114,174600,1948858605,2900,2900,2900,2900,0
|
|
20241114,174500,1948858605,2900,2900,2900,2900,0
|
|
20241114,174400,1948858605,2900,2900,2900,2900,0
|
|
20241114,174300,1948858605,2900,2900,2900,2900,0
|
|
20241114,174200,1948858605,2900,2900,2900,2900,0
|
|
20241114,174100,1948858605,2900,2900,2900,2900,0
|
|
20241114,174000,1948858605,2900,2900,2900,2900,0
|
|
20241114,173900,1948858605,2900,2900,2900,2900,0
|
|
20241114,173800,1948858605,2900,2900,2900,2900,0
|
|
20241114,173700,1948858605,2900,2900,2900,2900,0
|
|
20241114,173600,1948858605,2900,2900,2900,2900,0
|
|
20241114,173500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,173400,1948858605,2900,2900,2900,2900,0
|
|
20241114,173300,1948858605,2900,2900,2900,2900,0
|
|
20241114,173200,1948858605,2900,2900,2900,2900,0
|
|
20241114,173100,1948858605,2900,2900,2900,2900,0
|
|
20241114,173000,1948858605,2900,2900,2900,2900,0
|
|
20241114,172900,1948858605,2900,2900,2900,2900,0
|
|
20241114,172800,1948858605,2900,2900,2900,2900,0
|
|
20241114,172700,1948858605,2900,2900,2900,2900,0
|
|
20241114,172600,1948858605,2900,2900,2900,2900,0
|
|
20241114,172500,1948858605,2900,2900,2900,2900,0
|
|
20241114,172400,1948858605,2900,2900,2900,2900,0
|
|
20241114,172300,1948858605,2900,2900,2900,2900,0
|
|
20241114,172200,1948858605,2900,2900,2900,2900,0
|
|
20241114,172100,1948858605,2900,2900,2900,2900,0
|
|
20241114,172000,1948858605,2900,2900,2900,2900,0
|
|
20241114,171900,1948858605,2900,2900,2900,2900,0
|
|
20241114,171800,1948858605,2900,2900,2900,2900,0
|
|
20241114,171700,1948858605,2900,2900,2900,2900,0
|
|
20241114,171600,1948858605,2900,2900,2900,2900,0
|
|
20241114,171500,1948858605,2900,2900,2900,2900,0
|
|
20241114,171400,1948858605,2900,2900,2900,2900,0
|
|
20241114,171300,1948858605,2900,2900,2900,2900,0
|
|
20241114,171200,1948858605,2900,2900,2900,2900,0
|
|
20241114,171100,1948858605,2900,2900,2900,2900,0
|
|
20241114,171000,1948858605,2900,2900,2900,2900,0
|
|
20241114,170900,1948858605,2900,2900,2900,2900,0
|
|
20241114,170800,1948858605,2900,2900,2900,2900,0
|
|
20241114,170700,1948858605,2900,2900,2900,2900,0
|
|
20241114,170600,1948858605,2900,2900,2900,2900,0
|
|
20241114,170500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,170400,1948858605,2900,2900,2900,2900,0
|
|
20241114,170300,1948858605,2900,2900,2900,2900,0
|
|
20241114,170200,1948858605,2900,2900,2900,2900,0
|
|
20241114,170100,1948858605,2900,2900,2900,2900,0
|
|
20241114,170000,1948858605,2900,2900,2900,2900,0
|
|
20241114,165900,1948858605,2900,2900,2900,2900,0
|
|
20241114,165800,1948858605,2900,2900,2900,2900,0
|
|
20241114,165700,1948858605,2900,2900,2900,2900,0
|
|
20241114,165600,1948858605,2900,2900,2900,2900,0
|
|
20241114,165500,1948858605,2900,2900,2900,2900,0
|
|
20241114,165400,1948858605,2900,2900,2900,2900,0
|
|
20241114,165300,1948858605,2900,2900,2900,2900,0
|
|
20241114,165200,1948858605,2900,2900,2900,2900,0
|
|
20241114,165100,1948858605,2900,2900,2900,2900,0
|
|
20241114,165000,1948858605,2900,2900,2900,2900,0
|
|
20241114,164900,1948858605,2900,2900,2900,2900,0
|
|
20241114,164800,1948858605,2900,2900,2900,2900,0
|
|
20241114,164700,1948858605,2900,2900,2900,2900,0
|
|
20241114,164600,1948858605,2900,2900,2900,2900,0
|
|
20241114,164500,1948858605,2900,2900,2900,2900,0
|
|
20241114,164400,1948858605,2900,2900,2900,2900,0
|
|
20241114,164300,1948858605,2900,2900,2900,2900,0
|
|
20241114,164200,1948858605,2900,2900,2900,2900,0
|
|
20241114,164100,1948858605,2900,2900,2900,2900,0
|
|
20241114,164000,1948858605,2900,2900,2900,2900,0
|
|
20241114,163900,1948858605,2900,2900,2900,2900,0
|
|
20241114,163800,1948858605,2900,2900,2900,2900,0
|
|
20241114,163700,1948858605,2900,2900,2900,2900,0
|
|
20241114,163600,1948858605,2900,2900,2900,2900,0
|
|
20241114,163500,1948858605,2900,2900,2900,2900,8511
|
|
20241114,163400,1948858605,2900,2900,2900,2900,0
|
|
20241114,163300,1948858605,2900,2900,2900,2900,0
|
|
20241114,163200,1948858605,2900,2900,2900,2900,0
|
|
20241114,163100,1948858605,2900,2900,2900,2900,0
|
|
20241114,163000,1948858605,2900,2900,2900,2900,8511
|
|
20241114,162900,1924176705,2900,2900,2900,2900,0
|
|
20241114,162800,1924176705,2900,2900,2900,2900,0
|
|
20241114,162700,1924176705,2900,2900,2900,2900,0
|
|
20241114,162600,1924176705,2900,2900,2900,2900,0
|
|
20241114,162500,1924176705,2900,2900,2900,2900,0
|
|
20241114,162400,1924176705,2900,2900,2900,2900,0
|
|
20241114,162300,1924176705,2900,2900,2900,2900,0
|
|
20241114,162200,1924176705,2900,2900,2900,2900,0
|
|
20241114,162100,1924176705,2900,2900,2900,2900,0
|
|
20241114,162000,1924176705,2900,2900,2900,2900,0
|
|
20241114,161900,1924176705,2900,2880,2900,2880,728
|
|
20241114,161800,1922076605,2880,2905,2905,2875,109
|
|
20241114,161700,1921762615,2910,2910,2910,2910,0
|
|
20241114,161600,1921762615,2910,2880,2910,2880,1461
|
|
20241114,161500,1917546640,2905,2905,2905,2905,0
|
|
20241114,161400,1917546640,2905,2885,2905,2885,10392
|
|
20241114,161300,1887364135,2885,2880,2885,2880,1177
|
|
20241114,161200,1883968545,2885,2885,2885,2885,0
|
|
20241114,161100,1883968545,2885,2870,2885,2870,3369
|
|
20241114,161000,1874292050,2860,2870,2870,2860,4283
|
|
20241114,160900,1862010745,2870,2870,2870,2870,1043
|
|
20241114,160800,1859017335,2865,2860,2865,2860,30
|
|
20241114,160700,1858931485,2865,2865,2865,2865,2019
|
|
20241114,160600,1853147050,2860,2865,2865,2860,351
|
|
20241114,160500,1852141910,2865,2865,2865,2865,216
|
|
20241114,160400,1851523070,2865,2865,2870,2865,597
|
|
20241114,160300,1849812145,2860,2860,2860,2860,0
|
|
20241114,160200,1849812145,2860,2860,2860,2860,1186
|
|
20241114,160100,1846420185,2865,2865,2865,2865,30
|
|
20241114,160000,1846334235,2870,2870,2870,2870,0
|
|
20241114,155900,1846334235,2870,2865,2875,2865,270
|
|
20241114,155800,1845559675,2860,2855,2860,2855,2891
|
|
20241114,155700,1837291515,2855,2855,2855,2850,1419
|
|
20241114,155600,1833241115,2855,2855,2855,2855,2771
|
|
20241114,155500,1825329910,2850,2845,2850,2845,376
|
|
20241114,155400,1824258655,2840,2845,2845,2840,135
|
|
20241114,155300,1823875230,2845,2850,2850,2845,583
|
|
20241114,155200,1822214275,2850,2850,2850,2850,87
|
|
20241114,155100,1821966325,2850,2850,2850,2850,23
|
|
20241114,155000,1821900775,2850,2850,2850,2850,1146
|
|
20241114,154900,1818634675,2850,2845,2850,2840,695
|
|
20241114,154800,1816654345,2845,2845,2845,2840,130
|
|
20241114,154700,1816284620,2845,2845,2845,2845,145
|
|
20241114,154600,1815872095,2840,2840,2845,2840,250
|
|
20241114,154500,1815161345,2840,2840,2840,2840,103
|
|
20241114,154400,1814868825,2840,2845,2845,2840,511
|
|
20241114,154300,1813417385,2845,2845,2845,2845,1020
|
|
20241114,154200,1810515485,2840,2840,2845,2840,1835
|
|
20241114,154100,1805301405,2830,2830,2830,2830,0
|
|
20241114,154000,1805301405,2830,2830,2830,2830,0
|
|
20241114,153900,1805301405,2830,2830,2830,2830,48
|
|
20241114,153800,1805165565,2830,2830,2830,2830,0
|
|
20241114,153700,1805165565,2830,2830,2830,2830,0
|
|
20241114,153600,1805165565,2830,2835,2835,2830,757
|
|
20241114,153500,1803020380,2840,2840,2845,2840,41
|
|
20241114,153400,1802903925,2840,2840,2840,2840,300
|
|
20241114,153300,1802051925,2845,2845,2845,2845,72
|
|
20241114,153200,1801847085,2845,2845,2845,2845,0
|
|
20241114,153100,1801847085,2845,2845,2845,2845,19
|
|
20241114,153000,1801793030,2840,2840,2840,2840,47
|
|
20241114,152900,1801659550,2845,2845,2845,2845,0
|
|
20241114,152800,1801659550,2845,2845,2845,2845,0
|
|
20241114,152700,1801659550,2845,2845,2845,2845,0
|
|
20241114,152600,1801659550,2845,2845,2845,2845,16
|
|
20241114,152500,1801614030,2845,2845,2845,2845,11
|
|
20241114,152400,1801582735,2845,2845,2845,2845,59
|
|
20241114,152300,1801414880,2840,2845,2845,2835,450
|
|
20241114,152200,1800136960,2840,2840,2840,2840,40
|
|
20241114,152100,1800023360,2840,2840,2840,2840,27
|
|
20241114,152000,1799946680,2835,2840,2845,2830,371
|
|
20241114,151900,1798895935,2840,2835,2840,2835,1041
|
|
20241114,151800,1795941995,2830,2845,2845,2830,2886
|
|
20241114,151700,1787758670,2840,2840,2840,2840,516
|
|
20241114,151600,1786293230,2840,2835,2840,2820,924
|
|
20241114,151500,1783672535,2820,2825,2825,2820,499
|
|
20241114,151400,1782263240,2825,2835,2835,2820,2594
|
|
20241114,151300,1774926925,2845,2840,2845,2835,1685
|
|
20241114,151200,1770139650,2845,2835,2845,2830,5670
|
|
20241114,151100,1754060200,2835,2840,2840,2835,323
|
|
20241114,151000,1753143880,2840,2835,2840,2835,1244
|
|
20241114,150900,1749614925,2840,2835,2840,2835,410
|
|
20241114,150800,1748452525,2840,2840,2840,2840,300
|
|
20241114,150700,1747600525,2845,2845,2845,2845,116
|
|
20241114,150600,1747270505,2845,2845,2845,2845,4
|
|
20241114,150500,1747259125,2845,2840,2845,2835,734
|
|
20241114,150400,1745177535,2840,2845,2845,2840,120
|
|
20241114,150300,1744836710,2850,2850,2850,2850,13
|
|
20241114,150200,1744799660,2850,2835,2850,2835,6079
|
|
20241114,150100,1727518490,2835,2820,2835,2820,110
|
|
20241114,150000,1727208140,2820,2840,2840,2820,117
|
|
20241114,145900,1726877565,2825,2825,2825,2825,0
|
|
20241114,145800,1726877565,2825,2825,2825,2825,1
|
|
20241114,145700,1726874740,2840,2835,2845,2815,3910
|
|
20241114,145600,1715827975,2835,2835,2835,2835,10
|
|
20241114,145500,1715799625,2830,2830,2830,2830,4
|
|
20241114,145400,1715788305,2830,2840,2845,2830,304
|
|
20241114,145300,1714924990,2830,2840,2840,2830,3659
|
|
20241114,145200,1704550935,2830,2830,2830,2830,183
|
|
20241114,145100,1704033045,2835,2840,2840,2830,5465
|
|
20241114,145000,1688556840,2840,2840,2840,2835,1297
|
|
20241114,144900,1684874550,2840,2840,2840,2840,29
|
|
20241114,144800,1684792190,2850,2850,2850,2850,2
|
|
20241114,144700,1684786490,2860,2860,2860,2860,0
|
|
20241114,144600,1684786490,2860,2840,2860,2840,201
|
|
20241114,144500,1684212200,2855,2845,2855,2845,5
|
|
20241114,144400,1684197955,2855,2840,2855,2835,104
|
|
20241114,144300,1683903070,2855,2855,2855,2855,20
|
|
20241114,144200,1683845970,2840,2850,2850,2840,2075
|
|
20241114,144100,1677948795,2860,2860,2860,2860,0
|
|
20241114,144000,1677948795,2860,2860,2860,2860,150
|
|
20241114,143900,1677519795,2860,2860,2860,2860,0
|
|
20241114,143800,1677519795,2860,2850,2860,2850,1216
|
|
20241114,143700,1674054105,2850,2855,2855,2850,2227
|
|
20241114,143600,1667696140,2855,2855,2860,2855,1035
|
|
20241114,143500,1664741165,2855,2865,2865,2855,1733
|
|
20241114,143400,1659787800,2860,2865,2865,2860,623
|
|
20241114,143300,1658005920,2875,2875,2875,2875,0
|
|
20241114,143200,1658005920,2875,2870,2875,2870,417
|
|
20241114,143100,1656809125,2870,2870,2870,2870,1
|
|
20241114,143000,1656806255,2860,2860,2860,2860,76
|
|
20241114,142900,1656588895,2870,2860,2870,2860,314
|
|
20241114,142800,1655690685,2855,2865,2875,2855,9356
|
|
20241114,142700,1628940500,2875,2875,2875,2875,1
|
|
20241114,142600,1628937625,2860,2865,2865,2860,212
|
|
20241114,142500,1628331250,2870,2855,2870,2855,1369
|
|
20241114,142400,1624414550,2855,2860,2865,2855,2127
|
|
20241114,142300,1618335365,2860,2865,2870,2860,6362
|
|
20241114,142200,1600115655,2865,2875,2875,2865,174
|
|
20241114,142100,1599617115,2860,2870,2870,2855,2778
|
|
20241114,142000,1591671535,2870,2875,2880,2860,1628
|
|
20241114,141900,1586989725,2880,2875,2895,2860,8970
|
|
20241114,141800,1561239185,2875,2895,2895,2875,11645
|
|
20241114,141700,1527663445,2900,2900,2900,2900,100
|
|
20241114,141600,1527373445,2900,2900,2900,2900,8
|
|
20241114,141500,1527350245,2900,2900,2900,2900,100
|
|
20241114,141400,1527060245,2905,2905,2905,2905,0
|
|
20241114,141300,1527060245,2905,2905,2905,2905,1
|
|
20241114,141200,1527057340,2905,2895,2905,2895,1177
|
|
20241114,141100,1523638730,2895,2905,2905,2895,348
|
|
20241114,141000,1522630970,2905,2905,2905,2905,1
|
|
20241114,140900,1522628065,2905,2905,2905,2900,6
|
|
20241114,140800,1522610640,2905,2895,2905,2895,1982
|
|
20241114,140700,1516866790,2900,2900,2900,2900,0
|
|
20241114,140600,1516866790,2900,2900,2900,2900,0
|
|
20241114,140500,1516866790,2900,2900,2910,2890,4102
|
|
20241114,140400,1504993890,2900,2910,2910,2900,103
|
|
20241114,140300,1504695140,2910,2905,2910,2905,110
|
|
20241114,140200,1504375585,2905,2900,2905,2900,435
|
|
20241114,140100,1503113990,2900,2905,2910,2900,803
|
|
20241114,140000,1500784295,2905,2900,2905,2900,112
|
|
20241114,135900,1500459380,2900,2900,2900,2895,185
|
|
20241114,135800,1499922885,2900,2915,2915,2900,3338
|
|
20241114,135700,1490241885,2915,2900,2915,2900,305
|
|
20241114,135600,1489357140,2905,2910,2910,2905,1474
|
|
20241114,135500,1485074310,2915,2910,2915,2910,743
|
|
20241114,135400,1482912150,2915,2915,2915,2915,20
|
|
20241114,135300,1482853850,2915,2910,2915,2910,10
|
|
20241114,135200,1482824715,2915,2905,2915,2905,79
|
|
20241114,135100,1482595190,2905,2905,2910,2905,250
|
|
20241114,135000,1481868620,2920,2910,2920,2905,517
|
|
20241114,134900,1480363635,2910,2910,2915,2910,1297
|
|
20241114,134800,1476589340,2915,2935,2935,2915,1561
|
|
20241114,134700,1472025210,2935,2920,2935,2915,8650
|
|
20241114,134600,1446706030,2920,2905,2920,2905,2568
|
|
20241114,134500,1439222970,2905,2910,2910,2905,1376
|
|
20241114,134400,1435222245,2915,2905,2915,2895,452
|
|
20241114,134300,1433907280,2905,2890,2905,2890,458
|
|
20241114,134200,1432581935,2895,2895,2895,2890,2032
|
|
20241114,134100,1426709370,2895,2890,2895,2885,673
|
|
20241114,134000,1424764055,2895,2880,2910,2880,1679
|
|
20241114,133900,1419898500,2880,2900,2900,2875,9488
|
|
20241114,133800,1392479155,2900,2920,2925,2900,5676
|
|
20241114,133700,1375972685,2930,2930,2930,2915,1031
|
|
20241114,133600,1372952300,2930,2925,2930,2900,11192
|
|
20241114,133500,1340359310,2920,2950,2955,2920,15545
|
|
20241114,133400,1294778735,2950,2935,2950,2915,24036
|
|
20241114,133300,1224111270,2930,2950,2960,2910,21489
|
|
20241114,133200,1161163420,2945,2965,2980,2940,44691
|
|
20241114,133100,1028759765,2970,3010,3015,2960,30034
|
|
20241114,133000,938890285,3020,3020,3020,3020,0
|
|
20241114,132900,938890285,3020,2950,3020,2950,32435
|
|
20241114,132800,841725000,2945,2890,2945,2875,20176
|
|
20241114,132700,783230900,2890,2915,2920,2890,21520
|
|
20241114,132600,720691475,2905,2940,2970,2905,66175
|
|
20241114,132500,526577370,2955,2835,3000,2835,83068
|
|
20241114,132400,282261690,2835,2835,2835,2835,431
|
|
20241114,132300,281039805,2835,2835,2835,2835,1
|
|
20241114,132200,281036970,2830,2830,2830,2830,808
|
|
20241114,132100,278750330,2820,2825,2825,2820,252
|
|
20241114,132000,278039640,2825,2825,2825,2825,10
|
|
20241114,131900,278011390,2825,2820,2825,2820,843
|
|
20241114,131800,275629935,2820,2820,2820,2820,300
|
|
20241114,131700,274783935,2820,2820,2820,2820,0
|
|
20241114,131600,274783935,2820,2820,2820,2820,0
|
|
20241114,131500,274783935,2820,2820,2820,2820,2
|
|
20241114,131400,274778295,2825,2825,2825,2825,0
|
|
20241114,131300,274778295,2825,2825,2825,2825,4
|
|
20241114,131200,274766995,2815,2815,2815,2815,0
|
|
20241114,131100,274766995,2815,2815,2815,2815,0
|
|
20241114,131000,274766995,2815,2815,2815,2815,0
|
|
20241114,130900,274766995,2815,2815,2815,2815,0
|
|
20241114,130800,274766995,2815,2815,2815,2815,12
|
|
20241114,130700,274733215,2825,2825,2825,2825,2
|
|
20241114,130600,274727565,2815,2815,2815,2815,0
|
|
20241114,130500,274727565,2815,2815,2815,2815,16
|
|
20241114,130400,274682525,2820,2820,2820,2820,300
|
|
20241114,130300,273836525,2825,2825,2825,2825,0
|
|
20241114,130200,273836525,2825,2825,2825,2825,0
|
|
20241114,130100,273836525,2825,2825,2825,2825,0
|
|
20241114,130000,273836525,2825,2825,2825,2825,8
|
|
20241114,125900,273813925,2825,2825,2825,2825,1
|
|
20241114,125800,273811100,2800,2800,2800,2800,0
|
|
20241114,125700,273811100,2800,2800,2800,2800,0
|
|
20241114,125600,273811100,2800,2805,2805,2800,175
|
|
20241114,125500,273320400,2805,2805,2805,2805,1
|
|
20241114,125400,273317595,2805,2815,2815,2805,226
|
|
20241114,125300,272682915,2815,2815,2815,2815,0
|
|
20241114,125200,272682915,2815,2815,2815,2815,1
|
|
20241114,125100,272680100,2815,2810,2815,2810,1011
|
|
20241114,125000,269834195,2810,2810,2810,2810,100
|
|
20241114,124900,269553195,2810,2810,2810,2810,0
|
|
20241114,124800,269553195,2810,2810,2810,2810,50
|
|
20241114,124700,269412695,2810,2805,2810,2805,101
|
|
20241114,124600,269129065,2805,2805,2805,2805,0
|
|
20241114,124500,269129065,2805,2805,2805,2805,0
|
|
20241114,124400,269129065,2805,2805,2805,2805,0
|
|
20241114,124300,269129065,2805,2805,2805,2805,0
|
|
20241114,124200,269129065,2805,2805,2805,2805,0
|
|
20241114,124100,269129065,2805,2805,2805,2805,618
|
|
20241114,124000,267395575,2805,2805,2805,2805,0
|
|
20241114,123900,267395575,2805,2805,2805,2805,0
|
|
20241114,123800,267395575,2805,2805,2805,2805,0
|
|
20241114,123700,267395575,2805,2810,2810,2805,205
|
|
20241114,123600,266819550,2800,2800,2800,2800,0
|
|
20241114,123500,266819550,2800,2800,2800,2800,0
|
|
20241114,123400,266819550,2800,2800,2800,2800,0
|
|
20241114,123300,266819550,2800,2800,2800,2800,0
|
|
20241114,123200,266819550,2800,2800,2800,2800,0
|
|
20241114,123100,266819550,2800,2800,2800,2800,483
|
|
20241114,123000,265467150,2810,2810,2810,2810,0
|
|
20241114,122900,265467150,2810,2810,2810,2810,20
|
|
20241114,122800,265410950,2810,2810,2810,2810,0
|
|
20241114,122700,265410950,2810,2810,2810,2810,0
|
|
20241114,122600,265410950,2810,2810,2810,2810,0
|
|
20241114,122500,265410950,2810,2810,2810,2810,20
|
|
20241114,122400,265354750,2820,2820,2820,2820,0
|
|
20241114,122300,265354750,2820,2820,2820,2820,0
|
|
20241114,122200,265354750,2820,2820,2820,2820,0
|
|
20241114,122100,265354750,2820,2820,2820,2820,0
|
|
20241114,122000,265354750,2820,2820,2820,2820,0
|
|
20241114,121900,265354750,2820,2820,2820,2820,10
|
|
20241114,121800,265326550,2820,2820,2820,2820,0
|
|
20241114,121700,265326550,2820,2820,2820,2820,0
|
|
20241114,121600,265326550,2820,2820,2820,2820,5
|
|
20241114,121500,265312450,2815,2815,2815,2815,0
|
|
20241114,121400,265312450,2815,2815,2815,2815,0
|
|
20241114,121300,265312450,2815,2810,2815,2810,7
|
|
20241114,121200,265292765,2800,2800,2800,2800,0
|
|
20241114,121100,265292765,2800,2800,2800,2800,0
|
|
20241114,121000,265292765,2800,2800,2800,2800,0
|
|
20241114,120900,265292765,2800,2800,2800,2800,1
|
|
20241114,120800,265289965,2800,2800,2800,2800,0
|
|
20241114,120700,265289965,2800,2800,2800,2800,77
|
|
20241114,120600,265074365,2795,2795,2795,2795,0
|
|
20241114,120500,265074365,2795,2795,2795,2795,0
|
|
20241114,120400,265074365,2795,2795,2795,2795,0
|
|
20241114,120300,265074365,2795,2795,2795,2795,2
|
|
20241114,120200,265068775,2795,2795,2795,2795,0
|
|
20241114,120100,265068775,2795,2795,2795,2795,0
|
|
20241114,120000,265068775,2795,2795,2795,2795,0
|
|
20241114,115900,265068775,2795,2795,2795,2795,79
|
|
20241114,115800,264847970,2795,2795,2795,2795,0
|
|
20241114,115700,264847970,2795,2790,2795,2775,942
|
|
20241114,115600,262222070,2795,2795,2795,2795,10
|
|
20241114,115500,262194120,2800,2800,2800,2800,0
|
|
20241114,115400,262194120,2800,2800,2800,2800,40
|
|
20241114,115300,262082120,2800,2800,2800,2800,1
|
|
20241114,115200,262079320,2795,2800,2800,2795,959
|
|
20241114,115100,259394185,2800,2800,2800,2800,0
|
|
20241114,115000,259394185,2800,2795,2800,2795,63
|
|
20241114,114900,259217800,2795,2800,2800,2795,32
|
|
20241114,114800,259128355,2790,2790,2790,2790,0
|
|
20241114,114700,259128355,2790,2790,2790,2790,15
|
|
20241114,114600,259086505,2810,2810,2810,2810,0
|
|
20241114,114500,259086505,2810,2810,2810,2810,0
|
|
20241114,114400,259086505,2810,2810,2810,2810,1
|
|
20241114,114300,259083695,2790,2790,2790,2790,20
|
|
20241114,114200,259027895,2790,2790,2790,2790,0
|
|
20241114,114100,259027895,2790,2790,2790,2790,0
|
|
20241114,114000,259027895,2790,2790,2790,2790,21
|
|
20241114,113900,258969305,2810,2810,2810,2810,0
|
|
20241114,113800,258969305,2810,2810,2810,2810,100
|
|
20241114,113700,258688305,2790,2790,2790,2790,0
|
|
20241114,113600,258688305,2790,2790,2790,2790,21
|
|
20241114,113500,258629715,2795,2795,2795,2795,0
|
|
20241114,113400,258629715,2795,2795,2795,2795,0
|
|
20241114,113300,258629715,2795,2795,2795,2795,1360
|
|
20241114,113200,254828515,2795,2800,2800,2795,476
|
|
20241114,113100,253497340,2820,2820,2820,2820,0
|
|
20241114,113000,253497340,2820,2820,2820,2820,130
|
|
20241114,112900,253130740,2820,2820,2820,2820,10
|
|
20241114,112800,253102540,2820,2830,2830,2820,101
|
|
20241114,112700,252817710,2790,2830,2830,2790,2464
|
|
20241114,112600,245906060,2820,2820,2820,2820,0
|
|
20241114,112500,245906060,2820,2820,2820,2820,2
|
|
20241114,112400,245900420,2830,2830,2830,2830,0
|
|
20241114,112300,245900420,2830,2830,2830,2830,0
|
|
20241114,112200,245900420,2830,2830,2830,2830,0
|
|
20241114,112100,245900420,2830,2830,2830,2830,125
|
|
20241114,112000,245546670,2830,2830,2830,2830,1
|
|
20241114,111900,245543840,2810,2810,2810,2810,0
|
|
20241114,111800,245543840,2810,2830,2830,2810,170
|
|
20241114,111700,245064140,2810,2810,2810,2810,29
|
|
20241114,111600,244982650,2810,2810,2810,2810,129
|
|
20241114,111500,244620160,2810,2810,2810,2810,152
|
|
20241114,111400,244193040,2810,2810,2810,2810,74
|
|
20241114,111300,243985100,2830,2830,2830,2830,2
|
|
20241114,111200,243979440,2825,2825,2825,2825,7
|
|
20241114,111100,243959665,2820,2820,2820,2820,101
|
|
20241114,111000,243674845,2820,2820,2820,2820,147
|
|
20241114,110900,243260305,2830,2830,2830,2830,34
|
|
20241114,110800,243164085,2835,2835,2835,2835,20
|
|
20241114,110700,243107385,2835,2830,2835,2830,571
|
|
20241114,110600,241491415,2830,2830,2830,2820,3764
|
|
20241114,110500,230873925,2820,2835,2835,2820,902
|
|
20241114,110400,228329010,2830,2845,2845,2715,12153
|
|
20241114,110300,194614770,2845,2860,2860,2845,76
|
|
20241114,110200,194398460,2845,2845,2845,2845,40
|
|
20241114,110100,194284660,2845,2850,2855,2845,51
|
|
20241114,110000,194139195,2845,2855,2855,2845,994
|
|
20241114,105900,191306040,2850,2850,2850,2850,80
|
|
20241114,105800,191078040,2855,2860,2860,2855,1204
|
|
20241114,105700,187639605,2865,2865,2865,2865,239
|
|
20241114,105600,186954870,2865,2865,2865,2865,3000
|
|
20241114,105500,178359870,2865,2860,2865,2860,219
|
|
20241114,105400,177733455,2860,2850,2860,2850,2900
|
|
20241114,105300,169455910,2850,2845,2850,2845,121
|
|
20241114,105200,169111310,2845,2845,2845,2845,584
|
|
20241114,105100,167449830,2855,2855,2855,2855,0
|
|
20241114,105000,167449830,2855,2840,2855,2825,1054
|
|
20241114,104900,164470525,2840,2855,2855,2840,2502
|
|
20241114,104800,157350965,2860,2860,2860,2860,100
|
|
20241114,104700,157064965,2860,2860,2860,2860,1
|
|
20241114,104600,157062105,2860,2860,2860,2860,0
|
|
20241114,104500,157062105,2860,2865,2865,2860,6
|
|
20241114,104400,157044925,2865,2865,2865,2850,38
|
|
20241114,104300,156936535,2860,2850,2860,2850,1552
|
|
20241114,104200,152507835,2860,2860,2860,2860,9
|
|
20241114,104100,152482095,2850,2855,2855,2850,402
|
|
20241114,104000,151335885,2850,2850,2850,2850,0
|
|
20241114,103900,151335885,2850,2855,2855,2850,628
|
|
20241114,103800,149543320,2860,2860,2860,2860,831
|
|
20241114,103700,147166660,2860,2860,2860,2860,1
|
|
20241114,103600,147163800,2860,2865,2875,2860,4731
|
|
20241114,103500,133605025,2870,2865,2870,2865,113
|
|
20241114,103400,133281190,2870,2865,2875,2865,35
|
|
20241114,103300,133180795,2865,2865,2865,2865,100
|
|
20241114,103200,132894295,2865,2865,2865,2865,650
|
|
20241114,103100,131032045,2880,2865,2880,2865,2180
|
|
20241114,103000,124761645,2865,2855,2865,2855,6586
|
|
20241114,102900,105925065,2855,2855,2855,2855,1030
|
|
20241114,102800,102984415,2855,2855,2855,2855,1
|
|
20241114,102700,102981560,2860,2860,2860,2860,0
|
|
20241114,102600,102981560,2860,2845,2860,2845,388
|
|
20241114,102500,101873695,2845,2860,2860,2845,2300
|
|
20241114,102400,95321140,2865,2850,2865,2850,1001
|
|
20241114,102300,92468275,2850,2850,2850,2850,0
|
|
20241114,102200,92468275,2850,2865,2865,2835,170
|
|
20241114,102100,91984195,2865,2865,2865,2860,23
|
|
20241114,102000,91918305,2865,2865,2875,2865,1360
|
|
20241114,101900,88020630,2865,2865,2865,2865,15
|
|
20241114,101800,87977655,2870,2870,2870,2870,250
|
|
20241114,101700,87260155,2875,2870,2875,2870,323
|
|
20241114,101600,86333055,2870,2855,2870,2855,3878
|
|
20241114,101500,75231080,2850,2845,2850,2830,1091
|
|
20241114,101400,72125135,2840,2830,2845,2830,818
|
|
20241114,101300,69806470,2845,2830,2845,2830,147
|
|
20241114,101200,69390405,2830,2830,2845,2830,48
|
|
20241114,101100,69253940,2845,2835,2845,2835,1826
|
|
20241114,101000,64070515,2815,2815,2815,2815,0
|
|
20241114,100900,64070515,2815,2840,2845,2815,1654
|
|
20241114,100800,59398375,2815,2815,2815,2815,0
|
|
20241114,100700,59398375,2815,2820,2825,2815,70
|
|
20241114,100600,59201245,2840,2830,2840,2830,9301
|
|
20241114,100500,32825220,2830,2815,2830,2815,1060
|
|
20241114,100400,29829555,2790,2790,2790,2790,41
|
|
20241114,100300,29715165,2815,2795,2815,2795,5013
|
|
20241114,100200,15631410,2795,2795,2795,2795,300
|
|
20241114,100100,14792910,2795,2795,2795,2780,502
|
|
20241114,100000,13389835,2790,2750,2790,2750,4861
|