577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,183300,4758581350,2465,2465,2465,2465,0
|
|
20241112,183200,4758581350,2465,2465,2465,2465,0
|
|
20241112,183100,4758581350,2465,2465,2465,2465,0
|
|
20241112,183000,4758581350,2465,2465,2465,2465,0
|
|
20241112,182900,4758581350,2465,2465,2465,2465,0
|
|
20241112,182800,4758581350,2465,2465,2465,2465,0
|
|
20241112,182700,4758581350,2465,2465,2465,2465,0
|
|
20241112,182600,4758581350,2465,2465,2465,2465,0
|
|
20241112,182500,4758581350,2465,2465,2465,2465,0
|
|
20241112,182400,4758581350,2465,2465,2465,2465,0
|
|
20241112,182300,4758581350,2465,2465,2465,2465,0
|
|
20241112,182200,4758581350,2465,2465,2465,2465,0
|
|
20241112,182100,4758581350,2465,2465,2465,2465,0
|
|
20241112,182000,4758581350,2465,2465,2465,2465,0
|
|
20241112,181900,4758581350,2465,2465,2465,2465,0
|
|
20241112,181800,4758581350,2465,2465,2465,2465,0
|
|
20241112,181700,4758581350,2465,2465,2465,2465,0
|
|
20241112,181600,4758581350,2465,2465,2465,2465,0
|
|
20241112,181500,4758581350,2465,2465,2465,2465,0
|
|
20241112,181400,4758581350,2465,2465,2465,2465,0
|
|
20241112,181300,4758581350,2465,2465,2465,2465,0
|
|
20241112,181200,4758581350,2465,2465,2465,2465,0
|
|
20241112,181100,4758581350,2465,2465,2465,2465,0
|
|
20241112,181000,4758581350,2465,2465,2465,2465,0
|
|
20241112,180900,4758581350,2465,2465,2465,2465,0
|
|
20241112,180800,4758581350,2465,2465,2465,2465,0
|
|
20241112,180700,4758581350,2465,2465,2465,2465,0
|
|
20241112,180600,4758581350,2465,2465,2465,2465,0
|
|
20241112,180500,4758581350,2465,2465,2465,2465,0
|
|
20241112,180400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,180300,4758581350,2465,2465,2465,2465,0
|
|
20241112,180200,4758581350,2465,2465,2465,2465,0
|
|
20241112,180100,4758581350,2465,2465,2465,2465,0
|
|
20241112,180000,4758581350,2465,2465,2465,2465,0
|
|
20241112,175900,4758581350,2465,2465,2465,2465,0
|
|
20241112,175800,4758581350,2465,2465,2465,2465,0
|
|
20241112,175700,4758581350,2465,2465,2465,2465,0
|
|
20241112,175600,4758581350,2465,2465,2465,2465,0
|
|
20241112,175500,4758581350,2465,2465,2465,2465,0
|
|
20241112,175400,4758581350,2465,2465,2465,2465,0
|
|
20241112,175300,4758581350,2465,2465,2465,2465,0
|
|
20241112,175200,4758581350,2465,2465,2465,2465,0
|
|
20241112,175100,4758581350,2465,2465,2465,2465,0
|
|
20241112,175000,4758581350,2465,2465,2465,2465,0
|
|
20241112,174900,4758581350,2465,2465,2465,2465,0
|
|
20241112,174800,4758581350,2465,2465,2465,2465,0
|
|
20241112,174700,4758581350,2465,2465,2465,2465,0
|
|
20241112,174600,4758581350,2465,2465,2465,2465,0
|
|
20241112,174500,4758581350,2465,2465,2465,2465,0
|
|
20241112,174400,4758581350,2465,2465,2465,2465,0
|
|
20241112,174300,4758581350,2465,2465,2465,2465,0
|
|
20241112,174200,4758581350,2465,2465,2465,2465,0
|
|
20241112,174100,4758581350,2465,2465,2465,2465,0
|
|
20241112,174000,4758581350,2465,2465,2465,2465,0
|
|
20241112,173900,4758581350,2465,2465,2465,2465,0
|
|
20241112,173800,4758581350,2465,2465,2465,2465,0
|
|
20241112,173700,4758581350,2465,2465,2465,2465,0
|
|
20241112,173600,4758581350,2465,2465,2465,2465,0
|
|
20241112,173500,4758581350,2465,2465,2465,2465,0
|
|
20241112,173400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,173300,4758581350,2465,2465,2465,2465,0
|
|
20241112,173200,4758581350,2465,2465,2465,2465,0
|
|
20241112,173100,4758581350,2465,2465,2465,2465,0
|
|
20241112,173000,4758581350,2465,2465,2465,2465,0
|
|
20241112,172900,4758581350,2465,2465,2465,2465,0
|
|
20241112,172800,4758581350,2465,2465,2465,2465,0
|
|
20241112,172700,4758581350,2465,2465,2465,2465,0
|
|
20241112,172600,4758581350,2465,2465,2465,2465,0
|
|
20241112,172500,4758581350,2465,2465,2465,2465,0
|
|
20241112,172400,4758581350,2465,2465,2465,2465,0
|
|
20241112,172300,4758581350,2465,2465,2465,2465,0
|
|
20241112,172200,4758581350,2465,2465,2465,2465,0
|
|
20241112,172100,4758581350,2465,2465,2465,2465,0
|
|
20241112,172000,4758581350,2465,2465,2465,2465,0
|
|
20241112,171900,4758581350,2465,2465,2465,2465,0
|
|
20241112,171800,4758581350,2465,2465,2465,2465,0
|
|
20241112,171700,4758581350,2465,2465,2465,2465,0
|
|
20241112,171600,4758581350,2465,2465,2465,2465,0
|
|
20241112,171500,4758581350,2465,2465,2465,2465,0
|
|
20241112,171400,4758581350,2465,2465,2465,2465,0
|
|
20241112,171300,4758581350,2465,2465,2465,2465,0
|
|
20241112,171200,4758581350,2465,2465,2465,2465,0
|
|
20241112,171100,4758581350,2465,2465,2465,2465,0
|
|
20241112,171000,4758581350,2465,2465,2465,2465,0
|
|
20241112,170900,4758581350,2465,2465,2465,2465,0
|
|
20241112,170800,4758581350,2465,2465,2465,2465,0
|
|
20241112,170700,4758581350,2465,2465,2465,2465,0
|
|
20241112,170600,4758581350,2465,2465,2465,2465,0
|
|
20241112,170500,4758581350,2465,2465,2465,2465,0
|
|
20241112,170400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,170300,4758581350,2465,2465,2465,2465,0
|
|
20241112,170200,4758581350,2465,2465,2465,2465,0
|
|
20241112,170100,4758581350,2465,2465,2465,2465,0
|
|
20241112,170000,4758581350,2465,2465,2465,2465,0
|
|
20241112,165900,4758581350,2465,2465,2465,2465,0
|
|
20241112,165800,4758581350,2465,2465,2465,2465,0
|
|
20241112,165700,4758581350,2465,2465,2465,2465,0
|
|
20241112,165600,4758581350,2465,2465,2465,2465,0
|
|
20241112,165500,4758581350,2465,2465,2465,2465,0
|
|
20241112,165400,4758581350,2465,2465,2465,2465,0
|
|
20241112,165300,4758581350,2465,2465,2465,2465,0
|
|
20241112,165200,4758581350,2465,2465,2465,2465,0
|
|
20241112,165100,4758581350,2465,2465,2465,2465,0
|
|
20241112,165000,4758581350,2465,2465,2465,2465,0
|
|
20241112,164900,4758581350,2465,2465,2465,2465,0
|
|
20241112,164800,4758581350,2465,2465,2465,2465,0
|
|
20241112,164700,4758581350,2465,2465,2465,2465,0
|
|
20241112,164600,4758581350,2465,2465,2465,2465,0
|
|
20241112,164500,4758581350,2465,2465,2465,2465,0
|
|
20241112,164400,4758581350,2465,2465,2465,2465,0
|
|
20241112,164300,4758581350,2465,2465,2465,2465,0
|
|
20241112,164200,4758581350,2465,2465,2465,2465,0
|
|
20241112,164100,4758581350,2465,2465,2465,2465,0
|
|
20241112,164000,4758581350,2465,2465,2465,2465,0
|
|
20241112,163900,4758581350,2465,2465,2465,2465,0
|
|
20241112,163800,4758581350,2465,2465,2465,2465,0
|
|
20241112,163700,4758581350,2465,2465,2465,2465,0
|
|
20241112,163600,4758581350,2465,2465,2465,2465,0
|
|
20241112,163500,4758581350,2465,2465,2465,2465,0
|
|
20241112,163400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,163300,4758581350,2465,2465,2465,2465,0
|
|
20241112,163200,4758581350,2465,2465,2465,2465,0
|
|
20241112,163100,4758581350,2465,2465,2465,2465,0
|
|
20241112,163000,4758581350,2465,2465,2465,2465,0
|
|
20241112,162900,4758581350,2465,2465,2465,2465,0
|
|
20241112,162800,4758581350,2465,2465,2465,2465,0
|
|
20241112,162700,4758581350,2465,2465,2465,2465,0
|
|
20241112,162600,4758581350,2465,2465,2465,2465,0
|
|
20241112,162500,4758581350,2465,2465,2465,2465,0
|
|
20241112,162400,4758581350,2465,2465,2465,2465,0
|
|
20241112,162300,4758581350,2465,2465,2465,2465,0
|
|
20241112,162200,4758581350,2465,2465,2465,2465,0
|
|
20241112,162100,4758581350,2465,2465,2465,2465,0
|
|
20241112,162000,4758581350,2465,2465,2465,2465,0
|
|
20241112,161900,4758581350,2465,2465,2465,2465,0
|
|
20241112,161800,4758581350,2465,2465,2465,2465,0
|
|
20241112,161700,4758581350,2465,2465,2465,2465,0
|
|
20241112,161600,4758581350,2465,2465,2465,2465,0
|
|
20241112,161500,4758581350,2465,2465,2465,2465,0
|
|
20241112,161400,4758581350,2465,2465,2465,2465,0
|
|
20241112,161300,4758581350,2465,2465,2465,2465,0
|
|
20241112,161200,4758581350,2465,2465,2465,2465,0
|
|
20241112,161100,4758581350,2465,2465,2465,2465,0
|
|
20241112,161000,4758581350,2465,2465,2465,2465,0
|
|
20241112,160900,4758581350,2465,2465,2465,2465,0
|
|
20241112,160800,4758581350,2465,2465,2465,2465,0
|
|
20241112,160700,4758581350,2465,2465,2465,2465,0
|
|
20241112,160600,4758581350,2465,2465,2465,2465,0
|
|
20241112,160500,4758581350,2465,2465,2465,2465,0
|
|
20241112,160400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,160300,4758581350,2465,2465,2465,2465,0
|
|
20241112,160200,4758581350,2465,2465,2465,2465,0
|
|
20241112,160100,4758581350,2465,2465,2465,2465,0
|
|
20241112,160000,4758581350,2465,2465,2465,2465,0
|
|
20241112,155900,4758581350,2465,2465,2465,2465,0
|
|
20241112,155800,4758581350,2465,2465,2465,2465,0
|
|
20241112,155700,4758581350,2465,2465,2465,2465,0
|
|
20241112,155600,4758581350,2465,2465,2465,2465,0
|
|
20241112,155500,4758581350,2465,2465,2465,2465,0
|
|
20241112,155400,4758581350,2465,2465,2465,2465,0
|
|
20241112,155300,4758581350,2465,2465,2465,2465,0
|
|
20241112,155200,4758581350,2465,2465,2465,2465,0
|
|
20241112,155100,4758581350,2465,2465,2465,2465,0
|
|
20241112,155000,4758581350,2465,2465,2465,2465,0
|
|
20241112,154900,4758581350,2465,2465,2465,2465,0
|
|
20241112,154800,4758581350,2465,2465,2465,2465,0
|
|
20241112,154700,4758581350,2465,2465,2465,2465,0
|
|
20241112,154600,4758581350,2465,2465,2465,2465,0
|
|
20241112,154500,4758581350,2465,2465,2465,2465,0
|
|
20241112,154400,4758581350,2465,2465,2465,2465,0
|
|
20241112,154300,4758581350,2465,2465,2465,2465,0
|
|
20241112,154200,4758581350,2465,2465,2465,2465,0
|
|
20241112,154100,4758581350,2465,2465,2465,2465,0
|
|
20241112,154000,4758581350,2465,2465,2465,2465,0
|
|
20241112,153900,4758581350,2465,2465,2465,2465,0
|
|
20241112,153800,4758581350,2465,2465,2465,2465,0
|
|
20241112,153700,4758581350,2465,2465,2465,2465,0
|
|
20241112,153600,4758581350,2465,2465,2465,2465,0
|
|
20241112,153500,4758581350,2465,2465,2465,2465,0
|
|
20241112,153400,4758581350,2465,2465,2465,2465,24121
|
|
20241112,153300,4758581350,2465,2465,2465,2465,0
|
|
20241112,153200,4758581350,2465,2465,2465,2465,0
|
|
20241112,153100,4758581350,2465,2465,2465,2465,0
|
|
20241112,153000,4758581350,2465,2465,2465,2465,24121
|
|
20241112,152900,4699123085,2475,2475,2475,2475,0
|
|
20241112,152800,4699123085,2475,2475,2475,2475,0
|
|
20241112,152700,4699123085,2475,2475,2475,2475,0
|
|
20241112,152600,4699123085,2475,2475,2475,2475,0
|
|
20241112,152500,4699123085,2475,2475,2475,2475,0
|
|
20241112,152400,4699123085,2475,2475,2475,2475,0
|
|
20241112,152300,4699123085,2475,2475,2475,2475,0
|
|
20241112,152200,4699123085,2475,2475,2475,2475,0
|
|
20241112,152100,4699123085,2475,2475,2475,2475,0
|
|
20241112,152000,4699123085,2475,2475,2475,2475,0
|
|
20241112,151900,4699123085,2475,2475,2475,2465,8204
|
|
20241112,151800,4678882290,2480,2480,2480,2465,11399
|
|
20241112,151700,4650750085,2480,2475,2480,2475,1394
|
|
20241112,151600,4647299910,2475,2470,2475,2465,2697
|
|
20241112,151500,4640636605,2475,2470,2475,2470,901
|
|
20241112,151400,4638409125,2475,2475,2480,2470,10592
|
|
20241112,151300,4612244190,2480,2480,2485,2470,2397
|
|
20241112,151200,4606320705,2480,2485,2485,2475,1181
|
|
20241112,151100,4603395315,2490,2475,2490,2475,2092
|
|
20241112,151000,4598214980,2475,2485,2490,2475,4312
|
|
20241112,150900,4587520725,2485,2485,2490,2480,1421
|
|
20241112,150800,4583991825,2480,2485,2490,2475,3816
|
|
20241112,150700,4574514320,2490,2490,2495,2485,578
|
|
20241112,150600,4573075175,2490,2490,2495,2490,2947
|
|
20241112,150500,4565731545,2495,2480,2495,2480,5085
|
|
20241112,150400,4553110330,2480,2475,2480,2475,1622
|
|
20241112,150300,4549095845,2475,2485,2485,2475,884
|
|
20241112,150200,4546903475,2480,2480,2485,2475,2559
|
|
20241112,150100,4540557725,2475,2475,2480,2475,456
|
|
20241112,150000,4539429120,2470,2480,2480,2470,1087
|
|
20241112,145900,4536738955,2475,2475,2485,2470,4526
|
|
20241112,145800,4525530975,2475,2475,2480,2475,3189
|
|
20241112,145700,4517638190,2475,2470,2475,2465,1833
|
|
20241112,145600,4513110990,2470,2470,2475,2470,258
|
|
20241112,145500,4512473710,2475,2475,2480,2470,3526
|
|
20241112,145400,4503753205,2470,2480,2485,2470,5893
|
|
20241112,145300,4489189745,2475,2480,2480,2475,301
|
|
20241112,145200,4488444560,2475,2480,2485,2470,4089
|
|
20241112,145100,4478333115,2480,2485,2485,2480,960
|
|
20241112,145000,4475952170,2490,2495,2500,2485,2818
|
|
20241112,144900,4468924305,2495,2495,2495,2490,2992
|
|
20241112,144800,4461459430,2495,2495,2500,2490,1426
|
|
20241112,144700,4457901720,2495,2495,2500,2495,101
|
|
20241112,144600,4457649720,2495,2500,2500,2495,1133
|
|
20241112,144500,4454817820,2495,2490,2500,2490,819
|
|
20241112,144400,4452775500,2490,2490,2505,2490,233
|
|
20241112,144300,4452194520,2495,2485,2495,2485,2673
|
|
20241112,144200,4445539185,2490,2490,2495,2485,2974
|
|
20241112,144100,4438145880,2490,2490,2490,2475,6708
|
|
20241112,144000,4421511135,2485,2485,2490,2485,263
|
|
20241112,143900,4420857565,2485,2480,2485,2480,2033
|
|
20241112,143800,4415807605,2480,2490,2490,2480,151
|
|
20241112,143700,4415432525,2485,2485,2490,2485,627
|
|
20241112,143600,4413873575,2485,2480,2485,2475,231
|
|
20241112,143500,4413300220,2480,2475,2485,2475,693
|
|
20241112,143400,4411582260,2475,2470,2475,2470,105
|
|
20241112,143300,4411322895,2480,2470,2480,2460,7663
|
|
20241112,143200,4392421345,2465,2470,2470,2460,4252
|
|
20241112,143100,4381949685,2465,2485,2485,2465,10715
|
|
20241112,143000,4355472560,2485,2485,2485,2480,740
|
|
20241112,142900,4353637325,2485,2480,2485,2475,4733
|
|
20241112,142800,4341910620,2475,2490,2490,2475,2111
|
|
20241112,142700,4336675475,2500,2495,2510,2485,5080
|
|
20241112,142600,4324042330,2490,2500,2500,2490,4381
|
|
20241112,142500,4313115505,2500,2500,2505,2500,257
|
|
20241112,142400,4312473000,2505,2505,2515,2500,8345
|
|
20241112,142300,4291580800,2515,2510,2515,2510,1507
|
|
20241112,142200,4287798225,2510,2515,2520,2505,1800
|
|
20241112,142100,4283280165,2510,2510,2515,2510,324
|
|
20241112,142000,4282466420,2515,2520,2525,2515,2455
|
|
20241112,141900,4276271640,2525,2510,2525,2505,12762
|
|
20241112,141800,4244177700,2510,2500,2510,2500,946
|
|
20241112,141700,4241807850,2500,2505,2505,2500,74
|
|
20241112,141600,4241622815,2505,2505,2505,2500,543
|
|
20241112,141500,4240264165,2500,2500,2500,2500,346
|
|
20241112,141400,4239399165,2500,2505,2510,2500,1973
|
|
20241112,141300,4234465985,2505,2505,2505,2500,456
|
|
20241112,141200,4233324840,2505,2505,2510,2500,833
|
|
20241112,141100,4231238490,2505,2500,2505,2500,752
|
|
20241112,141000,4229356840,2505,2500,2505,2500,573
|
|
20241112,140900,4227924075,2505,2495,2505,2495,1136
|
|
20241112,140800,4225085345,2495,2500,2500,2490,5172
|
|
20241112,140700,4212182265,2495,2505,2505,2495,344
|
|
20241112,140600,4211322965,2500,2505,2505,2495,1063
|
|
20241112,140500,4208666775,2500,2505,2505,2500,213
|
|
20241112,140400,4208134210,2510,2495,2510,2495,5700
|
|
20241112,140300,4193876950,2500,2490,2500,2490,1290
|
|
20241112,140200,4190662080,2490,2520,2520,2475,54535
|
|
20241112,140100,4054561030,2535,2525,2535,2520,857
|
|
20241112,140000,4052396400,2525,2525,2530,2525,301
|
|
20241112,135900,4051636370,2525,2530,2530,2525,235
|
|
20241112,135800,4051042490,2525,2530,2530,2525,1067
|
|
20241112,135700,4048344480,2530,2535,2535,2530,3703
|
|
20241112,135600,4038958700,2535,2545,2545,2535,240
|
|
20241112,135500,4038349450,2540,2540,2540,2535,248
|
|
20241112,135400,4037719580,2540,2535,2540,2535,683
|
|
20241112,135300,4035985260,2540,2535,2545,2535,570
|
|
20241112,135200,4034537785,2545,2550,2550,2540,402
|
|
20241112,135100,4033514790,2555,2550,2555,2545,2438
|
|
20241112,135000,4027298040,2550,2550,2555,2545,874
|
|
20241112,134900,4025069690,2555,2550,2560,2550,238
|
|
20241112,134800,4024461930,2555,2550,2560,2545,381
|
|
20241112,134700,4023487555,2555,2545,2555,2545,6679
|
|
20241112,134600,4006455890,2545,2540,2545,2535,905
|
|
20241112,134500,4004156725,2535,2540,2545,2535,1080
|
|
20241112,134400,4001413850,2540,2540,2545,2540,800
|
|
20241112,134300,3999381600,2540,2550,2550,2535,163
|
|
20241112,134200,3998967585,2550,2545,2550,2545,26
|
|
20241112,134100,3998901350,2545,2520,2550,2520,6513
|
|
20241112,134000,3982345970,2520,2525,2530,2520,74
|
|
20241112,133900,3982159345,2525,2530,2535,2525,3178
|
|
20241112,133800,3974119230,2530,2530,2530,2530,5
|
|
20241112,133700,3974106580,2530,2535,2540,2530,1068
|
|
20241112,133600,3971404420,2540,2535,2540,2535,113
|
|
20241112,133500,3971117755,2530,2530,2530,2530,673
|
|
20241112,133400,3969415065,2510,2530,2530,2510,1278
|
|
20241112,133300,3966198080,2530,2520,2530,2520,6150
|
|
20241112,133200,3950660045,2525,2515,2525,2510,3782
|
|
20241112,133100,3941151600,2515,2510,2515,2510,2216
|
|
20241112,133000,3935579390,2520,2520,2520,2510,411
|
|
20241112,132900,3934547760,2515,2515,2515,2515,2501
|
|
20241112,132800,3928257745,2505,2510,2510,2505,455
|
|
20241112,132700,3927115945,2505,2515,2515,2505,6021
|
|
20241112,132600,3911992110,2520,2520,2520,2520,130
|
|
20241112,132500,3911664510,2520,2520,2520,2515,522
|
|
20241112,132400,3910349520,2520,2520,2520,2520,70
|
|
20241112,132300,3910173120,2520,2520,2520,2520,1
|
|
20241112,132200,3910170600,2510,2515,2515,2510,1430
|
|
20241112,132100,3906578290,2515,2515,2520,2515,308
|
|
20241112,132000,3905803170,2520,2520,2520,2515,35
|
|
20241112,131900,3905715135,2520,2520,2520,2520,243
|
|
20241112,131800,3905102775,2520,2515,2520,2510,865
|
|
20241112,131700,3902931540,2520,2510,2520,2505,343
|
|
20241112,131600,3902071585,2515,2530,2530,2515,133
|
|
20241112,131500,3901737050,2525,2505,2525,2505,7051
|
|
20241112,131400,3883961250,2500,2500,2500,2500,800
|
|
20241112,131300,3881961250,2510,2500,2510,2500,1342
|
|
20241112,131200,3878596240,2510,2505,2515,2500,2156
|
|
20241112,131100,3873200470,2510,2515,2515,2510,388
|
|
20241112,131000,3872226415,2505,2510,2515,2505,5980
|
|
20241112,130900,3857239460,2510,2515,2515,2500,21914
|
|
20241112,130800,3802257090,2525,2515,2525,2515,58
|
|
20241112,130700,3802110720,2525,2515,2525,2515,1157
|
|
20241112,130600,3799200855,2515,2525,2525,2515,3299
|
|
20241112,130500,3790902810,2520,2530,2530,2520,1084
|
|
20241112,130400,3788171060,2525,2525,2530,2520,2072
|
|
20241112,130300,3782948640,2530,2530,2530,2530,1
|
|
20241112,130200,3782946110,2530,2525,2530,2525,5144
|
|
20241112,130100,3769956145,2525,2525,2525,2525,9
|
|
20241112,130000,3769933420,2525,2520,2525,2520,381
|
|
20241112,125900,3768973005,2520,2525,2525,2520,534
|
|
20241112,125800,3767627240,2520,2520,2520,2520,1165
|
|
20241112,125700,3764691440,2525,2520,2525,2520,597
|
|
20241112,125600,3763186865,2525,2525,2525,2520,368
|
|
20241112,125500,3762258735,2520,2525,2525,2520,2521
|
|
20241112,125400,3755900625,2525,2530,2530,2525,1372
|
|
20241112,125300,3752436320,2530,2525,2530,2520,486
|
|
20241112,125200,3751209990,2530,2525,2530,2525,814
|
|
20241112,125100,3749151915,2525,2520,2525,2515,1354
|
|
20241112,125000,3745735725,2515,2525,2530,2515,8540
|
|
20241112,124900,3724208870,2525,2525,2535,2520,487
|
|
20241112,124800,3722980675,2535,2540,2540,2525,187
|
|
20241112,124700,3722508430,2535,2540,2540,2520,6342
|
|
20241112,124600,3706481160,2535,2530,2540,2530,313
|
|
20241112,124500,3705688860,2540,2545,2545,2525,1151
|
|
20241112,124400,3702780270,2545,2550,2550,2525,2429
|
|
20241112,124300,3696641995,2550,2550,2550,2535,580
|
|
20241112,124200,3695167990,2550,2550,2550,2550,669
|
|
20241112,124100,3693462040,2550,2545,2550,2545,2764
|
|
20241112,124000,3686415610,2545,2535,2545,2525,6271
|
|
20241112,123900,3670557865,2550,2540,2550,2535,4240
|
|
20241112,123800,3659804310,2550,2545,2555,2545,5
|
|
20241112,123700,3659791560,2545,2545,2545,2540,2340
|
|
20241112,123600,3653845775,2550,2555,2555,2545,140
|
|
20241112,123500,3653489435,2540,2555,2555,2540,2199
|
|
20241112,123400,3647902535,2555,2560,2560,2545,4863
|
|
20241112,123300,3635469570,2550,2550,2560,2545,2304
|
|
20241112,123200,3629602245,2560,2545,2560,2540,6100
|
|
20241112,123100,3614021620,2545,2550,2550,2545,2281
|
|
20241112,123000,3608210470,2545,2545,2545,2540,2653
|
|
20241112,122900,3601470595,2545,2550,2550,2545,388
|
|
20241112,122800,3600482915,2550,2550,2550,2550,348
|
|
20241112,122700,3599595515,2550,2540,2550,2540,11
|
|
20241112,122600,3599567475,2550,2550,2550,2540,428
|
|
20241112,122500,3598478375,2540,2535,2540,2535,1468
|
|
20241112,122400,3594749665,2535,2530,2540,2530,147
|
|
20241112,122300,3594376900,2540,2540,2540,2540,13
|
|
20241112,122200,3594343880,2530,2535,2545,2530,1688
|
|
20241112,122100,3590070235,2535,2540,2550,2530,8934
|
|
20241112,122000,3567397570,2550,2550,2565,2545,1378
|
|
20241112,121900,3563878595,2550,2540,2550,2540,620
|
|
20241112,121800,3562303060,2535,2540,2545,2535,2118
|
|
20241112,121700,3556923825,2540,2540,2545,2530,2397
|
|
20241112,121600,3550847585,2540,2535,2540,2535,2625
|
|
20241112,121500,3544180995,2540,2535,2550,2530,3032
|
|
20241112,121400,3536480470,2535,2525,2535,2520,4641
|
|
20241112,121300,3524762080,2530,2530,2530,2525,715
|
|
20241112,121200,3522953675,2530,2530,2535,2525,1581
|
|
20241112,121100,3518953765,2530,2525,2530,2520,2340
|
|
20241112,121000,3513049265,2520,2530,2530,2515,13199
|
|
20241112,120900,3479776290,2535,2535,2535,2525,969
|
|
20241112,120800,3477327235,2525,2545,2550,2525,12237
|
|
20241112,120700,3446328190,2550,2540,2550,2530,2376
|
|
20241112,120600,3440299965,2550,2535,2555,2535,1025
|
|
20241112,120500,3437682815,2550,2530,2550,2530,12473
|
|
20241112,120400,3406028665,2530,2535,2545,2530,2175
|
|
20241112,120300,3400505885,2530,2540,2545,2530,303
|
|
20241112,120200,3399738770,2540,2545,2545,2540,11
|
|
20241112,120100,3399710825,2545,2535,2545,2525,7168
|
|
20241112,120000,3381575175,2535,2525,2540,2525,1579
|
|
20241112,115900,3377578740,2535,2535,2545,2520,4994
|
|
20241112,115800,3364949300,2535,2530,2555,2530,3800
|
|
20241112,115700,3355318730,2530,2530,2530,2515,697
|
|
20241112,115600,3353556580,2535,2540,2540,2520,9091
|
|
20241112,115500,3330609685,2540,2530,2540,2525,7610
|
|
20241112,115400,3311318815,2525,2505,2525,2495,58500
|
|
20241112,115300,3164786440,2500,2510,2510,2470,21577
|
|
20241112,115200,3110970025,2510,2530,2530,2500,25311
|
|
20241112,115100,3047485450,2530,2550,2550,2515,14753
|
|
20241112,115000,3010183185,2550,2565,2565,2530,12038
|
|
20241112,114900,2979553260,2550,2565,2565,2550,6640
|
|
20241112,114800,2962588615,2565,2570,2570,2565,692
|
|
20241112,114700,2960813615,2570,2560,2570,2555,3716
|
|
20241112,114600,2951309915,2560,2565,2575,2560,10379
|
|
20241112,114500,2924701170,2560,2565,2565,2560,1265
|
|
20241112,114400,2921460460,2565,2555,2565,2555,9612
|
|
20241112,114300,2896813565,2560,2565,2580,2550,16049
|
|
20241112,114200,2855682575,2565,2590,2590,2565,9313
|
|
20241112,114100,2831749130,2585,2580,2585,2580,10964
|
|
20241112,114000,2803457695,2575,2575,2585,2570,1044
|
|
20241112,113900,2800772615,2580,2575,2580,2575,1115
|
|
20241112,113800,2797900015,2580,2575,2580,2570,6388
|
|
20241112,113700,2781465420,2570,2570,2575,2565,3432
|
|
20241112,113600,2772647170,2570,2570,2575,2565,1518
|
|
20241112,113500,2768746350,2570,2575,2580,2565,4467
|
|
20241112,113400,2757271800,2575,2590,2590,2570,17360
|
|
20241112,113300,2712503050,2600,2605,2605,2590,416
|
|
20241112,113200,2711423085,2605,2590,2605,2590,5082
|
|
20241112,113100,2698232835,2590,2590,2595,2580,3749
|
|
20241112,113000,2688542340,2590,2590,2590,2585,473
|
|
20241112,112900,2687319490,2595,2595,2595,2585,2956
|
|
20241112,112800,2679668340,2595,2595,2595,2580,181
|
|
20241112,112700,2679200425,2580,2585,2600,2580,5553
|
|
20241112,112600,2664870810,2585,2620,2620,2585,29993
|
|
20241112,112500,2586919885,2620,2625,2625,2620,79
|
|
20241112,112400,2586712535,2625,2620,2625,2615,2579
|
|
20241112,112300,2579956455,2630,2625,2630,2620,604
|
|
20241112,112200,2578370910,2625,2620,2625,2615,453
|
|
20241112,112100,2577183180,2625,2615,2625,2615,256
|
|
20241112,112000,2576513710,2615,2625,2625,2615,471
|
|
20241112,111900,2575282010,2620,2615,2630,2610,222
|
|
20241112,111800,2574701945,2630,2635,2635,2610,5423
|
|
20241112,111700,2560497205,2640,2625,2640,2625,1751
|
|
20241112,111600,2555900050,2630,2630,2640,2625,3558
|
|
20241112,111500,2546544965,2630,2640,2645,2620,5419
|
|
20241112,111400,2532284845,2640,2640,2640,2620,8345
|
|
20241112,111300,2510354255,2620,2615,2640,2610,6665
|
|
20241112,111200,2492897715,2615,2600,2615,2600,25288
|
|
20241112,111100,2427028880,2600,2590,2600,2590,10236
|
|
20241112,111000,2400469360,2590,2585,2590,2585,3294
|
|
20241112,110900,2391948990,2590,2585,2590,2580,13683
|
|
20241112,110800,2356560220,2585,2585,2590,2580,5898
|
|
20241112,110700,2341293010,2590,2580,2590,2570,27467
|
|
20241112,110600,2270485410,2585,2590,2595,2575,23709
|
|
20241112,110500,2209234085,2600,2590,2600,2585,20495
|
|
20241112,110400,2156191735,2590,2605,2620,2570,49476
|
|
20241112,110300,2027888580,2620,2660,2660,2605,34190
|
|
20241112,110200,1938079355,2650,2650,2665,2650,4396
|
|
20241112,110100,1926429790,2665,2665,2665,2650,4687
|
|
20241112,110000,1914006720,2670,2670,2670,2645,6749
|
|
20241112,105900,1896098070,2670,2675,2675,2650,2845
|
|
20241112,105800,1888510760,2675,2670,2680,2645,16240
|
|
20241112,105700,1845366850,2680,2690,2690,2670,8253
|
|
20241112,105600,1823291485,2675,2680,2680,2665,20875
|
|
20241112,105500,1767483900,2680,2655,2680,2650,6790
|
|
20241112,105400,1749439220,2665,2655,2665,2650,7503
|
|
20241112,105300,1729534430,2655,2660,2665,2650,15968
|
|
20241112,105200,1687132400,2665,2675,2685,2665,9017
|
|
20241112,105100,1663045875,2685,2690,2690,2680,15
|
|
20241112,105000,1663005630,2690,2695,2695,2665,3630
|
|
20241112,104900,1653286595,2675,2700,2705,2675,13182
|
|
20241112,104800,1617833860,2700,2665,2700,2660,20219
|
|
20241112,104700,1563822265,2665,2700,2705,2660,28196
|
|
20241112,104600,1488230095,2695,2700,2725,2695,17449
|
|
20241112,104500,1441090300,2700,2730,2730,2685,29394
|
|
20241112,104400,1361561430,2730,2680,2730,2680,36860
|
|
20241112,104300,1262282755,2675,2675,2675,2675,0
|
|
20241112,104200,1262282755,2675,2675,2675,2675,0
|
|
20241112,104100,1262282755,2675,2735,2735,2675,21732
|
|
20241112,104000,1203561530,2720,2765,2780,2720,30053
|
|
20241112,103900,1121158570,2765,2785,2785,2765,4079
|
|
20241112,103800,1109859060,2785,2775,2785,2765,3710
|
|
20241112,103700,1099594930,2795,2785,2795,2770,8002
|
|
20241112,103600,1077382530,2800,2800,2800,2800,5
|
|
20241112,103500,1077368530,2800,2785,2800,2785,348
|
|
20241112,103400,1076399305,2800,2790,2800,2780,3203
|
|
20241112,103300,1067465175,2790,2790,2790,2790,4116
|
|
20241112,103200,1055981535,2790,2790,2800,2790,2275
|
|
20241112,103100,1049634275,2780,2800,2800,2780,3186
|
|
20241112,103000,1040750855,2800,2780,2800,2780,1567
|
|
20241112,102900,1036375340,2785,2780,2785,2780,3411
|
|
20241112,102800,1026882900,2780,2790,2790,2780,754
|
|
20241112,102700,1024786715,2775,2780,2790,2770,3998
|
|
20241112,102600,1013680730,2770,2780,2780,2770,4352
|
|
20241112,102500,1001612290,2765,2790,2790,2755,15618
|
|
20241112,102400,958333715,2790,2800,2805,2790,3493
|
|
20241112,102300,948577010,2815,2810,2815,2785,6941
|
|
20241112,102200,929231665,2790,2820,2820,2785,34860
|
|
20241112,102100,831581870,2815,2820,2820,2815,1053
|
|
20241112,102000,828617650,2820,2830,2830,2820,3180
|
|
20241112,101900,819643230,2830,2835,2840,2830,1203
|
|
20241112,101800,816237725,2835,2835,2835,2835,500
|
|
20241112,101700,814820225,2835,2825,2835,2820,942
|
|
20241112,101600,812155355,2835,2820,2835,2820,971
|
|
20241112,101500,809417120,2835,2825,2835,2820,2351
|
|
20241112,101400,802783525,2835,2840,2840,2830,52
|
|
20241112,101300,802635945,2825,2825,2840,2825,1692
|
|
20241112,101200,797839545,2840,2830,2840,2825,3950
|
|
20241112,101100,786665265,2835,2835,2840,2835,874
|
|
20241112,101000,784187455,2835,2840,2840,2835,624
|
|
20241112,100900,782418400,2845,2840,2845,2840,2598
|
|
20241112,100800,775040075,2850,2845,2850,2840,611
|
|
20241112,100700,773302765,2845,2840,2845,2840,1463
|
|
20241112,100600,769147835,2840,2840,2840,2840,20
|
|
20241112,100500,769091035,2850,2830,2850,2830,2013
|
|
20241112,100400,763393225,2830,2845,2850,2830,25617
|
|
20241112,100300,690522200,2840,2850,2850,2835,186
|
|
20241112,100200,689993885,2850,2840,2850,2835,1262
|
|
20241112,100100,686413320,2850,2840,2855,2840,7031
|
|
20241112,100000,666375000,2845,2850,2850,2830,1095
|
|
20241112,095900,663268135,2845,2850,2850,2845,202
|
|
20241112,095800,662693380,2840,2820,2840,2820,1974
|
|
20241112,095700,657105655,2820,2825,2850,2805,15950
|
|
20241112,095600,612123095,2840,2840,2845,2825,4708
|
|
20241112,095500,598811170,2840,2830,2845,2825,463
|
|
20241112,095400,597502590,2845,2830,2845,2825,2433
|
|
20241112,095300,590627025,2830,2840,2845,2830,1428
|
|
20241112,095200,586579175,2845,2840,2845,2840,61
|
|
20241112,095100,586405930,2845,2840,2845,2840,1001
|
|
20241112,095000,583563085,2845,2860,2860,2830,27150
|
|
20241112,094900,506525865,2855,2860,2860,2855,336
|
|
20241112,094800,505564935,2860,2860,2860,2855,1004
|
|
20241112,094700,502696010,2860,2875,2875,2860,5381
|
|
20241112,094600,487299255,2870,2870,2875,2865,761
|
|
20241112,094500,485117775,2875,2875,2875,2875,1
|
|
20241112,094400,485114900,2880,2880,2880,2880,18
|
|
20241112,094300,485063060,2880,2875,2880,2875,947
|
|
20241112,094200,482340430,2875,2870,2875,2865,10935
|
|
20241112,094100,450979385,2870,2865,2870,2865,358
|
|
20241112,094000,449953310,2870,2870,2875,2870,1035
|
|
20241112,093900,446982855,2870,2870,2870,2870,355
|
|
20241112,093800,445964005,2870,2865,2870,2860,978
|
|
20241112,093700,443163030,2865,2865,2865,2860,606
|
|
20241112,093600,441427340,2865,2880,2880,2860,1999
|
|
20241112,093500,435700105,2865,2865,2880,2865,234
|
|
20241112,093400,435029680,2880,2865,2880,2865,4994
|
|
20241112,093300,420716200,2870,2870,2870,2865,570
|
|
20241112,093200,419080350,2870,2880,2880,2865,1002
|
|
20241112,093100,416209600,2870,2880,2880,2870,1936
|
|
20241112,093000,410652280,2880,2875,2880,2870,10962
|
|
20241112,092900,379138725,2885,2875,2885,2875,98
|
|
20241112,092800,378856965,2885,2885,2885,2870,664
|
|
20241112,092700,376950455,2885,2875,2885,2870,13
|
|
20241112,092600,376913075,2870,2870,2870,2860,373
|
|
20241112,092500,375842975,2870,2870,2870,2870,2160
|
|
20241112,092400,369643775,2875,2855,2875,2850,20302
|
|
20241112,092300,311692505,2860,2870,2870,2850,2792
|
|
20241112,092200,303721435,2855,2865,2875,2855,8105
|
|
20241112,092100,280546885,2875,2875,2875,2860,5234
|
|
20241112,092000,265539345,2875,2880,2885,2870,8044
|
|
20241112,091900,242393995,2880,2885,2890,2880,116
|
|
20241112,091800,242059800,2890,2890,2895,2890,2425
|
|
20241112,091700,235048220,2890,2890,2890,2880,2967
|
|
20241112,091600,226499740,2885,2905,2905,2880,7810
|
|
20241112,091500,203933855,2900,2905,2915,2890,7403
|
|
20241112,091400,182468230,2920,2935,2940,2890,16084
|
|
20241112,091300,135571060,2940,2945,2945,2930,9038
|
|
20241112,091200,109038010,2945,2945,2945,2945,2552
|
|
20241112,091100,101522370,2950,2955,2965,2950,1901
|
|
20241112,091000,95909405,2955,2955,2955,2945,536
|
|
20241112,090900,94329145,2955,2955,2955,2940,7018
|
|
20241112,090800,73627000,2970,2955,2970,2955,190
|
|
20241112,090700,73063150,2955,2960,2975,2955,9247
|
|
20241112,090600,45691865,2950,2965,2965,2950,2384
|
|
20241112,090500,38658725,2955,2960,2970,2955,1828
|
|
20241112,090400,33250505,2970,2970,2970,2960,508
|
|
20241112,090300,31741755,2975,2965,2975,2965,936
|
|
20241112,090200,28960035,2955,2965,2965,2955,502
|
|
20241112,090100,27476605,2965,2955,2965,2940,5834
|
|
20241112,090000,10215500,2955,2970,2970,2955,3444
|