589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,184500,7994980425,2070,2070,2070,2070,0
|
|
20241118,184400,7994980425,2070,2070,2070,2070,0
|
|
20241118,184300,7994980425,2070,2070,2070,2070,0
|
|
20241118,184200,7994980425,2070,2070,2070,2070,0
|
|
20241118,184100,7994980425,2070,2070,2070,2070,0
|
|
20241118,184000,7994980425,2070,2070,2070,2070,0
|
|
20241118,183900,7994980425,2070,2070,2070,2070,0
|
|
20241118,183800,7994980425,2070,2070,2070,2070,0
|
|
20241118,183700,7994980425,2070,2070,2070,2070,0
|
|
20241118,183600,7994980425,2070,2070,2070,2070,0
|
|
20241118,183500,7994980425,2070,2070,2070,2070,0
|
|
20241118,183400,7994980425,2070,2070,2070,2070,0
|
|
20241118,183300,7994980425,2070,2070,2070,2070,0
|
|
20241118,183200,7994980425,2070,2070,2070,2070,0
|
|
20241118,183100,7994980425,2070,2070,2070,2070,0
|
|
20241118,183000,7994980425,2070,2070,2070,2070,0
|
|
20241118,182900,7994980425,2070,2070,2070,2070,0
|
|
20241118,182800,7994980425,2070,2070,2070,2070,0
|
|
20241118,182700,7994980425,2070,2070,2070,2070,0
|
|
20241118,182600,7994980425,2070,2070,2070,2070,0
|
|
20241118,182500,7994980425,2070,2070,2070,2070,0
|
|
20241118,182400,7994980425,2070,2070,2070,2070,0
|
|
20241118,182300,7994980425,2070,2070,2070,2070,0
|
|
20241118,182200,7994980425,2070,2070,2070,2070,0
|
|
20241118,182100,7994980425,2070,2070,2070,2070,0
|
|
20241118,182000,7994980425,2070,2070,2070,2070,0
|
|
20241118,181900,7994980425,2070,2070,2070,2070,0
|
|
20241118,181800,7994980425,2070,2070,2070,2070,0
|
|
20241118,181700,7994980425,2070,2070,2070,2070,0
|
|
20241118,181600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,181500,7994980425,2070,2070,2070,2070,0
|
|
20241118,181400,7994980425,2070,2070,2070,2070,0
|
|
20241118,181300,7994980425,2070,2070,2070,2070,0
|
|
20241118,181200,7994980425,2070,2070,2070,2070,0
|
|
20241118,181100,7994980425,2070,2070,2070,2070,0
|
|
20241118,181000,7994980425,2070,2070,2070,2070,0
|
|
20241118,180900,7994980425,2070,2070,2070,2070,0
|
|
20241118,180800,7994980425,2070,2070,2070,2070,0
|
|
20241118,180700,7994980425,2070,2070,2070,2070,0
|
|
20241118,180600,7994980425,2070,2070,2070,2070,0
|
|
20241118,180500,7994980425,2070,2070,2070,2070,0
|
|
20241118,180400,7994980425,2070,2070,2070,2070,0
|
|
20241118,180300,7994980425,2070,2070,2070,2070,0
|
|
20241118,180200,7994980425,2070,2070,2070,2070,0
|
|
20241118,180100,7994980425,2070,2070,2070,2070,0
|
|
20241118,180000,7994980425,2070,2070,2070,2070,0
|
|
20241118,175900,7994980425,2070,2070,2070,2070,0
|
|
20241118,175800,7994980425,2070,2070,2070,2070,0
|
|
20241118,175700,7994980425,2070,2070,2070,2070,0
|
|
20241118,175600,7994980425,2070,2070,2070,2070,0
|
|
20241118,175500,7994980425,2070,2070,2070,2070,0
|
|
20241118,175400,7994980425,2070,2070,2070,2070,0
|
|
20241118,175300,7994980425,2070,2070,2070,2070,0
|
|
20241118,175200,7994980425,2070,2070,2070,2070,0
|
|
20241118,175100,7994980425,2070,2070,2070,2070,0
|
|
20241118,175000,7994980425,2070,2070,2070,2070,0
|
|
20241118,174900,7994980425,2070,2070,2070,2070,0
|
|
20241118,174800,7994980425,2070,2070,2070,2070,0
|
|
20241118,174700,7994980425,2070,2070,2070,2070,0
|
|
20241118,174600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,174500,7994980425,2070,2070,2070,2070,0
|
|
20241118,174400,7994980425,2070,2070,2070,2070,0
|
|
20241118,174300,7994980425,2070,2070,2070,2070,0
|
|
20241118,174200,7994980425,2070,2070,2070,2070,0
|
|
20241118,174100,7994980425,2070,2070,2070,2070,0
|
|
20241118,174000,7994980425,2070,2070,2070,2070,0
|
|
20241118,173900,7994980425,2070,2070,2070,2070,0
|
|
20241118,173800,7994980425,2070,2070,2070,2070,0
|
|
20241118,173700,7994980425,2070,2070,2070,2070,0
|
|
20241118,173600,7994980425,2070,2070,2070,2070,0
|
|
20241118,173500,7994980425,2070,2070,2070,2070,0
|
|
20241118,173400,7994980425,2070,2070,2070,2070,0
|
|
20241118,173300,7994980425,2070,2070,2070,2070,0
|
|
20241118,173200,7994980425,2070,2070,2070,2070,0
|
|
20241118,173100,7994980425,2070,2070,2070,2070,0
|
|
20241118,173000,7994980425,2070,2070,2070,2070,0
|
|
20241118,172900,7994980425,2070,2070,2070,2070,0
|
|
20241118,172800,7994980425,2070,2070,2070,2070,0
|
|
20241118,172700,7994980425,2070,2070,2070,2070,0
|
|
20241118,172600,7994980425,2070,2070,2070,2070,0
|
|
20241118,172500,7994980425,2070,2070,2070,2070,0
|
|
20241118,172400,7994980425,2070,2070,2070,2070,0
|
|
20241118,172300,7994980425,2070,2070,2070,2070,0
|
|
20241118,172200,7994980425,2070,2070,2070,2070,0
|
|
20241118,172100,7994980425,2070,2070,2070,2070,0
|
|
20241118,172000,7994980425,2070,2070,2070,2070,0
|
|
20241118,171900,7994980425,2070,2070,2070,2070,0
|
|
20241118,171800,7994980425,2070,2070,2070,2070,0
|
|
20241118,171700,7994980425,2070,2070,2070,2070,0
|
|
20241118,171600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,171500,7994980425,2070,2070,2070,2070,0
|
|
20241118,171400,7994980425,2070,2070,2070,2070,0
|
|
20241118,171300,7994980425,2070,2070,2070,2070,0
|
|
20241118,171200,7994980425,2070,2070,2070,2070,0
|
|
20241118,171100,7994980425,2070,2070,2070,2070,0
|
|
20241118,171000,7994980425,2070,2070,2070,2070,0
|
|
20241118,170900,7994980425,2070,2070,2070,2070,0
|
|
20241118,170800,7994980425,2070,2070,2070,2070,0
|
|
20241118,170700,7994980425,2070,2070,2070,2070,0
|
|
20241118,170600,7994980425,2070,2070,2070,2070,0
|
|
20241118,170500,7994980425,2070,2070,2070,2070,0
|
|
20241118,170400,7994980425,2070,2070,2070,2070,0
|
|
20241118,170300,7994980425,2070,2070,2070,2070,0
|
|
20241118,170200,7994980425,2070,2070,2070,2070,0
|
|
20241118,170100,7994980425,2070,2070,2070,2070,0
|
|
20241118,170000,7994980425,2070,2070,2070,2070,0
|
|
20241118,165900,7994980425,2070,2070,2070,2070,0
|
|
20241118,165800,7994980425,2070,2070,2070,2070,0
|
|
20241118,165700,7994980425,2070,2070,2070,2070,0
|
|
20241118,165600,7994980425,2070,2070,2070,2070,0
|
|
20241118,165500,7994980425,2070,2070,2070,2070,0
|
|
20241118,165400,7994980425,2070,2070,2070,2070,0
|
|
20241118,165300,7994980425,2070,2070,2070,2070,0
|
|
20241118,165200,7994980425,2070,2070,2070,2070,0
|
|
20241118,165100,7994980425,2070,2070,2070,2070,0
|
|
20241118,165000,7994980425,2070,2070,2070,2070,0
|
|
20241118,164900,7994980425,2070,2070,2070,2070,0
|
|
20241118,164800,7994980425,2070,2070,2070,2070,0
|
|
20241118,164700,7994980425,2070,2070,2070,2070,0
|
|
20241118,164600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,164500,7994980425,2070,2070,2070,2070,0
|
|
20241118,164400,7994980425,2070,2070,2070,2070,0
|
|
20241118,164300,7994980425,2070,2070,2070,2070,0
|
|
20241118,164200,7994980425,2070,2070,2070,2070,0
|
|
20241118,164100,7994980425,2070,2070,2070,2070,0
|
|
20241118,164000,7994980425,2070,2070,2070,2070,0
|
|
20241118,163900,7994980425,2070,2070,2070,2070,0
|
|
20241118,163800,7994980425,2070,2070,2070,2070,0
|
|
20241118,163700,7994980425,2070,2070,2070,2070,0
|
|
20241118,163600,7994980425,2070,2070,2070,2070,0
|
|
20241118,163500,7994980425,2070,2070,2070,2070,0
|
|
20241118,163400,7994980425,2070,2070,2070,2070,0
|
|
20241118,163300,7994980425,2070,2070,2070,2070,0
|
|
20241118,163200,7994980425,2070,2070,2070,2070,0
|
|
20241118,163100,7994980425,2070,2070,2070,2070,0
|
|
20241118,163000,7994980425,2070,2070,2070,2070,0
|
|
20241118,162900,7994980425,2070,2070,2070,2070,0
|
|
20241118,162800,7994980425,2070,2070,2070,2070,0
|
|
20241118,162700,7994980425,2070,2070,2070,2070,0
|
|
20241118,162600,7994980425,2070,2070,2070,2070,0
|
|
20241118,162500,7994980425,2070,2070,2070,2070,0
|
|
20241118,162400,7994980425,2070,2070,2070,2070,0
|
|
20241118,162300,7994980425,2070,2070,2070,2070,0
|
|
20241118,162200,7994980425,2070,2070,2070,2070,0
|
|
20241118,162100,7994980425,2070,2070,2070,2070,0
|
|
20241118,162000,7994980425,2070,2070,2070,2070,0
|
|
20241118,161900,7994980425,2070,2070,2070,2070,0
|
|
20241118,161800,7994980425,2070,2070,2070,2070,0
|
|
20241118,161700,7994980425,2070,2070,2070,2070,0
|
|
20241118,161600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,161500,7994980425,2070,2070,2070,2070,0
|
|
20241118,161400,7994980425,2070,2070,2070,2070,0
|
|
20241118,161300,7994980425,2070,2070,2070,2070,0
|
|
20241118,161200,7994980425,2070,2070,2070,2070,0
|
|
20241118,161100,7994980425,2070,2070,2070,2070,0
|
|
20241118,161000,7994980425,2070,2070,2070,2070,0
|
|
20241118,160900,7994980425,2070,2070,2070,2070,0
|
|
20241118,160800,7994980425,2070,2070,2070,2070,0
|
|
20241118,160700,7994980425,2070,2070,2070,2070,0
|
|
20241118,160600,7994980425,2070,2070,2070,2070,0
|
|
20241118,160500,7994980425,2070,2070,2070,2070,0
|
|
20241118,160400,7994980425,2070,2070,2070,2070,0
|
|
20241118,160300,7994980425,2070,2070,2070,2070,0
|
|
20241118,160200,7994980425,2070,2070,2070,2070,0
|
|
20241118,160100,7994980425,2070,2070,2070,2070,0
|
|
20241118,160000,7994980425,2070,2070,2070,2070,0
|
|
20241118,155900,7994980425,2070,2070,2070,2070,0
|
|
20241118,155800,7994980425,2070,2070,2070,2070,0
|
|
20241118,155700,7994980425,2070,2070,2070,2070,0
|
|
20241118,155600,7994980425,2070,2070,2070,2070,0
|
|
20241118,155500,7994980425,2070,2070,2070,2070,0
|
|
20241118,155400,7994980425,2070,2070,2070,2070,0
|
|
20241118,155300,7994980425,2070,2070,2070,2070,0
|
|
20241118,155200,7994980425,2070,2070,2070,2070,0
|
|
20241118,155100,7994980425,2070,2070,2070,2070,0
|
|
20241118,155000,7994980425,2070,2070,2070,2070,0
|
|
20241118,154900,7994980425,2070,2070,2070,2070,0
|
|
20241118,154800,7994980425,2070,2070,2070,2070,0
|
|
20241118,154700,7994980425,2070,2070,2070,2070,0
|
|
20241118,154600,7994980425,2070,2070,2070,2070,34722
|
|
20241118,154500,7994980425,2070,2070,2070,2070,0
|
|
20241118,154400,7994980425,2070,2070,2070,2070,0
|
|
20241118,154300,7994980425,2070,2070,2070,2070,0
|
|
20241118,154200,7994980425,2070,2070,2070,2070,0
|
|
20241118,154100,7994980425,2070,2070,2070,2070,0
|
|
20241118,154000,7994980425,2070,2070,2070,2070,0
|
|
20241118,153900,7994980425,2070,2070,2070,2070,0
|
|
20241118,153800,7994980425,2070,2070,2070,2070,0
|
|
20241118,153700,7994980425,2070,2070,2070,2070,0
|
|
20241118,153600,7994980425,2070,2070,2070,2070,0
|
|
20241118,153500,7994980425,2070,2070,2070,2070,0
|
|
20241118,153400,7994980425,2070,2070,2070,2070,0
|
|
20241118,153300,7994980425,2070,2070,2070,2070,0
|
|
20241118,153200,7994980425,2070,2070,2070,2070,0
|
|
20241118,153100,7994980425,2070,2070,2070,2070,0
|
|
20241118,153000,7994980425,2070,2070,2070,2070,34722
|
|
20241118,152900,7923105885,2070,2070,2070,2070,0
|
|
20241118,152800,7923105885,2070,2070,2070,2070,0
|
|
20241118,152700,7923105885,2070,2070,2070,2070,0
|
|
20241118,152600,7923105885,2070,2070,2070,2070,0
|
|
20241118,152500,7923105885,2070,2070,2070,2070,0
|
|
20241118,152400,7923105885,2070,2070,2070,2070,0
|
|
20241118,152300,7923105885,2070,2070,2070,2070,0
|
|
20241118,152200,7923105885,2070,2070,2070,2070,0
|
|
20241118,152100,7923105885,2070,2070,2070,2070,0
|
|
20241118,152000,7923105885,2070,2070,2070,2070,0
|
|
20241118,151900,7923105885,2070,2070,2070,2060,5380
|
|
20241118,151800,7911992050,2070,2075,2085,2070,14480
|
|
20241118,151700,7881894985,2075,2070,2075,2065,4407
|
|
20241118,151600,7872792385,2065,2055,2075,2055,4391
|
|
20241118,151500,7863716050,2055,2070,2080,2055,64452
|
|
20241118,151400,7730907665,2070,2080,2080,2065,31332
|
|
20241118,151300,7665920000,2080,2080,2080,2080,775
|
|
20241118,151200,7664308000,2080,2085,2090,2080,1197
|
|
20241118,151100,7661814080,2085,2080,2085,2080,6840
|
|
20241118,151000,7647557660,2080,2085,2085,2080,6035
|
|
20241118,150900,7634975205,2090,2090,2100,2080,4018
|
|
20241118,150800,7626590455,2100,2095,2100,2090,3266
|
|
20241118,150700,7619754285,2095,2090,2095,2090,1918
|
|
20241118,150600,7615744045,2085,2095,2100,2085,2381
|
|
20241118,150500,7610767580,2100,2105,2105,2075,13685
|
|
20241118,150400,7582224400,2105,2095,2105,2095,3846
|
|
20241118,150300,7574130355,2095,2105,2105,2095,507
|
|
20241118,150200,7573065690,2105,2105,2105,2105,410
|
|
20241118,150100,7572202640,2105,2100,2110,2085,2493
|
|
20241118,150000,7566983065,2105,2095,2105,2095,29647
|
|
20241118,145900,7504742195,2090,2085,2090,2085,441
|
|
20241118,145800,7503821620,2095,2090,2095,2090,1973
|
|
20241118,145700,7499691335,2090,2090,2090,2090,478
|
|
20241118,145600,7498692315,2085,2090,2090,2085,190
|
|
20241118,145500,7498295720,2090,2105,2105,2090,589
|
|
20241118,145400,7497063695,2095,2100,2100,2095,1005
|
|
20241118,145300,7494953220,2100,2085,2100,2085,12055
|
|
20241118,145200,7469682720,2100,2100,2100,2085,1712
|
|
20241118,145100,7466093995,2100,2090,2100,2085,2753
|
|
20241118,145000,7460347260,2090,2085,2090,2085,1860
|
|
20241118,144900,7456466545,2080,2080,2085,2080,2964
|
|
20241118,144800,7450296405,2080,2080,2085,2080,3628
|
|
20241118,144700,7442748420,2080,2090,2090,2080,1187
|
|
20241118,144600,7440274490,2090,2080,2090,2080,1252
|
|
20241118,144500,7437658920,2080,2080,2080,2080,5057
|
|
20241118,144400,7427140360,2090,2080,2090,2080,4251
|
|
20241118,144300,7418294980,2080,2085,2085,2080,3374
|
|
20241118,144200,7411268020,2095,2095,2100,2085,6007
|
|
20241118,144100,7398718445,2100,2095,2105,2090,2008
|
|
20241118,144000,7394510125,2090,2085,2095,2085,4779
|
|
20241118,143900,7384524620,2090,2085,2095,2075,1679
|
|
20241118,143800,7381022925,2075,2085,2085,2075,8237
|
|
20241118,143700,7363898660,2080,2110,2110,2075,11331
|
|
20241118,143600,7340283635,2095,2085,2120,2075,30158
|
|
20241118,143500,7277280735,2080,2090,2095,2080,20464
|
|
20241118,143400,7234604160,2095,2110,2120,2090,90882
|
|
20241118,143300,7043582660,2115,2120,2125,2110,25867
|
|
20241118,143200,6988774420,2125,2120,2135,2120,8022
|
|
20241118,143100,6971705540,2130,2125,2130,2115,2038
|
|
20241118,143000,6967384050,2120,2120,2130,2115,7669
|
|
20241118,142900,6951099035,2125,2125,2125,2115,1132
|
|
20241118,142800,6948694875,2120,2120,2125,2115,1023
|
|
20241118,142700,6946528570,2125,2125,2125,2115,3067
|
|
20241118,142600,6940027860,2125,2130,2130,2120,6487
|
|
20241118,142500,6926266585,2120,2135,2145,2120,15450
|
|
20241118,142400,6893355075,2145,2125,2145,2125,2528
|
|
20241118,142300,6887945460,2125,2125,2125,2125,300
|
|
20241118,142200,6887307960,2130,2130,2130,2125,1124
|
|
20241118,142100,6884917155,2130,2130,2140,2125,3617
|
|
20241118,142000,6877224040,2125,2130,2130,2125,1223
|
|
20241118,141900,6874624165,2130,2130,2130,2130,952
|
|
20241118,141800,6872596405,2130,2130,2130,2130,10
|
|
20241118,141700,6872575105,2130,2120,2130,2120,1333
|
|
20241118,141600,6869744225,2125,2125,2125,2125,1725
|
|
20241118,141500,6866078600,2125,2130,2130,2125,89
|
|
20241118,141400,6865889050,2130,2130,2130,2130,1216
|
|
20241118,141300,6863298970,2125,2130,2130,2125,240
|
|
20241118,141200,6862788360,2130,2130,2130,2125,3950
|
|
20241118,141100,6854387975,2130,2140,2140,2130,546
|
|
20241118,141000,6853223265,2145,2145,2145,2145,0
|
|
20241118,140900,6853223265,2145,2130,2145,2130,3487
|
|
20241118,140800,6845783535,2150,2130,2150,2120,12987
|
|
20241118,140700,6818065220,2130,2130,2135,2130,1234
|
|
20241118,140600,6815436600,2130,2130,2130,2130,11
|
|
20241118,140500,6815413170,2130,2130,2130,2130,1253
|
|
20241118,140400,6812744280,2125,2125,2125,2125,3211
|
|
20241118,140300,6805920905,2130,2130,2130,2130,254
|
|
20241118,140200,6805379885,2130,2130,2130,2130,453
|
|
20241118,140100,6804414995,2130,2125,2135,2125,420
|
|
20241118,140000,6803521155,2125,2115,2125,2115,2130
|
|
20241118,135900,6798995005,2115,2120,2120,2115,2750
|
|
20241118,135800,6793165295,2120,2120,2135,2120,906
|
|
20241118,135700,6791244550,2120,2135,2135,2120,9782
|
|
20241118,135600,6770477925,2125,2130,2130,2125,9
|
|
20241118,135500,6770458760,2125,2125,2125,2125,104
|
|
20241118,135400,6770237760,2125,2130,2135,2125,3529
|
|
20241118,135300,6762727270,2130,2130,2130,2130,0
|
|
20241118,135200,6762727270,2130,2135,2135,2130,5085
|
|
20241118,135100,6751895330,2130,2135,2135,2130,6230
|
|
20241118,135000,6738623490,2135,2135,2140,2130,3582
|
|
20241118,134900,6730978270,2140,2130,2140,2130,6717
|
|
20241118,134800,6716644135,2130,2120,2130,2115,7246
|
|
20241118,134700,6701244610,2125,2125,2125,2115,104
|
|
20241118,134600,6701023620,2125,2125,2125,2115,6613
|
|
20241118,134500,6687017490,2125,2125,2125,2125,2000
|
|
20241118,134400,6682767490,2125,2125,2125,2125,3869
|
|
20241118,134300,6674545865,2135,2135,2135,2135,3761
|
|
20241118,134200,6666516130,2135,2130,2140,2130,135
|
|
20241118,134100,6666227980,2140,2125,2140,2115,7039
|
|
20241118,134000,6651291545,2140,2140,2145,2125,5968
|
|
20241118,133900,6638534110,2140,2140,2140,2135,2055
|
|
20241118,133800,6634137310,2140,2130,2140,2125,1584
|
|
20241118,133700,6630761240,2130,2135,2135,2130,1007
|
|
20241118,133600,6628611300,2135,2130,2140,2125,1001
|
|
20241118,133500,6626479595,2140,2130,2140,2130,3422
|
|
20241118,133400,6619180685,2140,2145,2145,2130,1780
|
|
20241118,133300,6615387110,2145,2130,2145,2130,1753
|
|
20241118,133200,6611639015,2135,2140,2140,2130,6892
|
|
20241118,133100,6596927335,2140,2135,2140,2135,72
|
|
20241118,133000,6596773560,2140,2140,2140,2135,3581
|
|
20241118,132900,6589115260,2135,2140,2140,2135,2178
|
|
20241118,132800,6584459850,2140,2120,2140,2120,8906
|
|
20241118,132700,6565521830,2120,2125,2135,2120,10302
|
|
20241118,132600,6543670830,2120,2135,2135,2120,7052
|
|
20241118,132500,6528702035,2120,2135,2135,2120,3930
|
|
20241118,132400,6520321405,2120,2120,2130,2120,7271
|
|
20241118,132300,6504903010,2120,2135,2135,2120,5233
|
|
20241118,132200,6493798750,2140,2135,2145,2120,12320
|
|
20241118,132100,6467571735,2145,2140,2145,2135,2742
|
|
20241118,132000,6461699680,2140,2145,2145,2140,8766
|
|
20241118,131900,6442937485,2150,2130,2150,2130,8693
|
|
20241118,131800,6424358510,2130,2140,2140,2130,8834
|
|
20241118,131700,6405498145,2140,2145,2150,2135,12705
|
|
20241118,131600,6378304660,2145,2135,2150,2130,24185
|
|
20241118,131500,6326550875,2135,2160,2160,2115,22252
|
|
20241118,131400,6278946860,2165,2160,2170,2145,13975
|
|
20241118,131300,6248893870,2160,2150,2160,2130,15129
|
|
20241118,131200,6216393460,2150,2140,2155,2140,5630
|
|
20241118,131100,6204320380,2145,2140,2145,2130,4268
|
|
20241118,131000,6195202595,2135,2140,2150,2130,9998
|
|
20241118,130900,6173787945,2140,2145,2150,2125,20251
|
|
20241118,130800,6130572515,2145,2150,2160,2135,33544
|
|
20241118,130700,6058712230,2155,2175,2190,2145,123261
|
|
20241118,130600,5791338025,2180,2145,2190,2145,159293
|
|
20241118,130500,5445988790,2145,2125,2145,2125,19372
|
|
20241118,130400,5404634485,2125,2120,2125,2120,8618
|
|
20241118,130300,5386342155,2120,2125,2125,2120,3752
|
|
20241118,130200,5378383815,2120,2115,2120,2115,4513
|
|
20241118,130100,5368816270,2115,2120,2125,2115,4642
|
|
20241118,130000,5358987080,2125,2125,2130,2120,20436
|
|
20241118,125900,5315570580,2125,2110,2125,2110,11174
|
|
20241118,125800,5291886265,2120,2105,2120,2105,4867
|
|
20241118,125700,5281594240,2105,2105,2105,2105,8
|
|
20241118,125600,5281577400,2115,2105,2115,2105,10
|
|
20241118,125500,5281556265,2100,2110,2115,2100,1137
|
|
20241118,125400,5279157200,2100,2110,2110,2100,67
|
|
20241118,125300,5279015930,2100,2105,2110,2100,584
|
|
20241118,125200,5277783895,2105,2105,2110,2105,37
|
|
20241118,125100,5277705850,2105,2100,2105,2100,4773
|
|
20241118,125000,5267658800,2100,2110,2110,2100,2285
|
|
20241118,124900,5262846965,2110,2100,2110,2100,4961
|
|
20241118,124800,5252398745,2100,2105,2105,2095,5978
|
|
20241118,124700,5239848850,2095,2100,2100,2090,783
|
|
20241118,124600,5238208585,2095,2100,2100,2095,3216
|
|
20241118,124500,5231455000,2100,2105,2105,2100,2011
|
|
20241118,124400,5227226895,2100,2090,2100,2090,11750
|
|
20241118,124300,5202577225,2090,2090,2090,2085,2017
|
|
20241118,124200,5198361700,2085,2085,2085,2085,265
|
|
20241118,124100,5197809175,2090,2090,2090,2090,1300
|
|
20241118,124000,5195092175,2085,2085,2085,2080,4
|
|
20241118,123900,5195083840,2085,2090,2090,2085,300
|
|
20241118,123800,5194457340,2085,2085,2085,2085,1063
|
|
20241118,123700,5192240985,2085,2085,2085,2085,574
|
|
20241118,123600,5191044195,2085,2090,2090,2085,3001
|
|
20241118,123500,5184773660,2085,2085,2085,2085,1084
|
|
20241118,123400,5182513520,2075,2090,2090,2075,1877
|
|
20241118,123300,5178618475,2080,2090,2090,2080,7236
|
|
20241118,123200,5163545235,2075,2075,2075,2075,0
|
|
20241118,123100,5163545235,2075,2080,2080,2075,1950
|
|
20241118,123000,5159497835,2090,2090,2090,2090,181
|
|
20241118,122900,5159119545,2100,2100,2100,2100,3
|
|
20241118,122800,5159113245,2100,2085,2100,2080,2653
|
|
20241118,122700,5153579360,2080,2085,2085,2080,2944
|
|
20241118,122600,5147452375,2085,2085,2085,2085,2529
|
|
20241118,122500,5142179410,2085,2085,2085,2085,0
|
|
20241118,122400,5142179410,2085,2085,2085,2085,2927
|
|
20241118,122300,5136076615,2090,2090,2090,2090,713
|
|
20241118,122200,5134586445,2090,2090,2090,2090,2724
|
|
20241118,122100,5128893285,2090,2085,2090,2085,836
|
|
20241118,122000,5127146060,2090,2085,2090,2085,821
|
|
20241118,121900,5125430175,2090,2085,2090,2085,1771
|
|
20241118,121800,5121732880,2085,2085,2085,2085,2597
|
|
20241118,121700,5116318135,2085,2090,2090,2085,3703
|
|
20241118,121600,5108592380,2085,2085,2085,2085,307
|
|
20241118,121500,5107952285,2085,2085,2085,2085,50
|
|
20241118,121400,5107848035,2085,2085,2085,2085,1500
|
|
20241118,121300,5104720535,2085,2085,2085,2070,229
|
|
20241118,121200,5104244855,2090,2090,2090,2090,1000
|
|
20241118,121100,5102154855,2095,2080,2095,2080,550
|
|
20241118,121000,5101003770,2080,2080,2080,2080,0
|
|
20241118,120900,5101003770,2080,2080,2080,2080,50
|
|
20241118,120800,5100899770,2080,2080,2080,2080,0
|
|
20241118,120700,5100899770,2080,2080,2080,2080,29
|
|
20241118,120600,5100839450,2090,2090,2095,2070,3000
|
|
20241118,120500,5094611555,2085,2085,2085,2085,476
|
|
20241118,120400,5093619095,2090,2090,2095,2090,5052
|
|
20241118,120300,5083038315,2090,2080,2090,2080,2314
|
|
20241118,120200,5078202630,2085,2080,2085,2080,15012
|
|
20241118,120100,5046909165,2080,2075,2080,2075,359
|
|
20241118,120000,5046163690,2075,2080,2080,2075,1129
|
|
20241118,115900,5043818515,2080,2075,2080,2075,510
|
|
20241118,115800,5042760215,2070,2070,2070,2070,148
|
|
20241118,115700,5042453855,2065,2065,2065,2065,234
|
|
20241118,115600,5041970645,2060,2065,2065,2060,265
|
|
20241118,115500,5041424740,2060,2080,2080,2060,51
|
|
20241118,115400,5041319360,2080,2080,2080,2080,1
|
|
20241118,115300,5041317280,2080,2080,2080,2080,0
|
|
20241118,115200,5041317280,2080,2080,2080,2080,15
|
|
20241118,115100,5041286080,2080,2080,2080,2080,0
|
|
20241118,115000,5041286080,2080,2080,2080,2080,35
|
|
20241118,114900,5041213280,2080,2080,2080,2080,272
|
|
20241118,114800,5040647520,2080,2080,2080,2070,4223
|
|
20241118,114700,5031864630,2070,2070,2075,2070,7959
|
|
20241118,114600,5015377005,2070,2070,2075,2070,856
|
|
20241118,114500,5013605080,2070,2070,2075,2070,1116
|
|
20241118,114400,5011293670,2070,2070,2070,2070,1097
|
|
20241118,114300,5009022880,2070,2070,2070,2070,0
|
|
20241118,114200,5009022880,2070,2070,2070,2070,0
|
|
20241118,114100,5009022880,2070,2065,2070,2055,592
|
|
20241118,114000,5007799290,2050,2060,2070,2050,16693
|
|
20241118,113900,4973504485,2070,2070,2070,2070,0
|
|
20241118,113800,4973504485,2070,2070,2070,2070,225
|
|
20241118,113700,4973038735,2070,2070,2070,2060,510
|
|
20241118,113600,4971988035,2060,2055,2060,2055,90
|
|
20241118,113500,4971802985,2055,2075,2075,2050,13106
|
|
20241118,113400,4944837175,2075,2075,2075,2075,7
|
|
20241118,113300,4944822650,2075,2075,2080,2075,2972
|
|
20241118,113200,4938653060,2080,2080,2080,2075,1268
|
|
20241118,113100,4936015950,2080,2080,2080,2080,1382
|
|
20241118,113000,4933141390,2080,2070,2080,2070,835
|
|
20241118,112900,4931411850,2070,2070,2070,2070,469
|
|
20241118,112800,4930441020,2070,2075,2075,2070,1381
|
|
20241118,112700,4927580445,2080,2080,2080,2080,1
|
|
20241118,112600,4927578365,2080,2075,2080,2075,4
|
|
20241118,112500,4927570055,2080,2080,2080,2070,630
|
|
20241118,112400,4926262495,2080,2080,2080,2080,1641
|
|
20241118,112300,4922849215,2075,2080,2080,2075,105
|
|
20241118,112200,4922630945,2070,2070,2070,2070,2286
|
|
20241118,112100,4917898925,2080,2070,2080,2070,1781
|
|
20241118,112000,4914212225,2075,2075,2075,2070,3232
|
|
20241118,111900,4907506395,2070,2075,2075,2070,5181
|
|
20241118,111800,4896775820,2070,2075,2075,2070,1416
|
|
20241118,111700,4893842620,2075,2075,2075,2075,2855
|
|
20241118,111600,4887918495,2075,2085,2090,2075,3155
|
|
20241118,111500,4881341610,2090,2090,2090,2085,320
|
|
20241118,111400,4880672860,2090,2075,2090,2075,7830
|
|
20241118,111300,4864367820,2080,2080,2080,2080,10
|
|
20241118,111200,4864347020,2080,2070,2080,2070,151
|
|
20241118,111100,4864032950,2080,2065,2080,2060,3039
|
|
20241118,111000,4857756750,2065,2080,2080,2065,3100
|
|
20241118,110900,4851334125,2075,2070,2075,2045,27092
|
|
20241118,110800,4795658425,2065,2090,2090,2065,22458
|
|
20241118,110700,4749109730,2095,2095,2095,2095,6
|
|
20241118,110600,4749097160,2080,2090,2095,2080,15626
|
|
20241118,110500,4716529370,2085,2085,2085,2085,22
|
|
20241118,110400,4716483500,2080,2090,2090,2080,1802
|
|
20241118,110300,4712718850,2080,2075,2080,2075,598
|
|
20241118,110200,4711476480,2075,2085,2090,2075,18151
|
|
20241118,110100,4673693980,2090,2090,2090,2085,1057
|
|
20241118,110000,4671485195,2090,2090,2090,2090,3423
|
|
20241118,105900,4664331125,2095,2105,2105,2090,8431
|
|
20241118,105800,4646662445,2100,2105,2105,2100,381
|
|
20241118,105700,4645860475,2105,2105,2105,2105,201
|
|
20241118,105600,4645437370,2110,2105,2110,2100,5152
|
|
20241118,105500,4634614275,2105,2110,2110,2100,2520
|
|
20241118,105400,4629308645,2100,2110,2110,2100,14486
|
|
20241118,105300,4598885345,2110,2105,2110,2100,35
|
|
20241118,105200,4598811700,2110,2105,2115,2100,2699
|
|
20241118,105100,4593128475,2105,2115,2120,2105,1262
|
|
20241118,105000,4590470765,2120,2100,2120,2100,1315
|
|
20241118,104900,4587696385,2100,2100,2105,2100,5868
|
|
20241118,104800,4575368350,2100,2105,2105,2100,328
|
|
20241118,104700,4574678820,2105,2100,2105,2100,344
|
|
20241118,104600,4573954790,2115,2100,2115,2100,11840
|
|
20241118,104500,4549053775,2100,2105,2110,2100,6509
|
|
20241118,104400,4535377160,2110,2115,2115,2110,15468
|
|
20241118,104300,4502727365,2115,2120,2125,2115,6388
|
|
20241118,104200,4489184825,2120,2130,2130,2120,7300
|
|
20241118,104100,4473641435,2130,2115,2130,2115,7519
|
|
20241118,104000,4457651490,2115,2135,2135,2115,27121
|
|
20241118,103900,4400112990,2140,2135,2140,2125,12392
|
|
20241118,103800,4373689885,2130,2125,2135,2125,3684
|
|
20241118,103700,4365830600,2130,2140,2145,2125,12859
|
|
20241118,103600,4338467320,2145,2135,2145,2130,17737
|
|
20241118,103500,4300517535,2140,2140,2140,2125,9533
|
|
20241118,103400,4280183925,2145,2130,2150,2120,29780
|
|
20241118,103300,4216468605,2120,2125,2140,2115,46762
|
|
20241118,103200,4116897040,2125,2125,2130,2105,11029
|
|
20241118,103100,4093538845,2120,2095,2120,2095,5775
|
|
20241118,103000,4081346880,2095,2150,2150,2095,34083
|
|
20241118,102900,4009211465,2140,2100,2170,2100,104350
|
|
20241118,102800,3785987470,2100,2100,2100,2100,1002
|
|
20241118,102700,3783883270,2090,2090,2090,2090,10
|
|
20241118,102600,3783862370,2090,2095,2100,2090,3772
|
|
20241118,102500,3775963670,2095,2095,2095,2095,404
|
|
20241118,102400,3775117290,2080,2080,2080,2080,545
|
|
20241118,102300,3773983690,2080,2085,2085,2080,1638
|
|
20241118,102200,3770573220,2095,2095,2095,2095,1552
|
|
20241118,102100,3767321780,2095,2085,2095,2085,417
|
|
20241118,102000,3766448585,2085,2090,2090,2085,799
|
|
20241118,101900,3764782170,2090,2090,2090,2065,6142
|
|
20241118,101800,3752010260,2090,2095,2095,2090,638
|
|
20241118,101700,3750676150,2100,2105,2110,2100,13835
|
|
20241118,101600,3721554860,2105,2100,2110,2100,1783
|
|
20241118,101500,3717799850,2105,2105,2105,2100,2535
|
|
20241118,101400,3712464175,2105,2100,2105,2095,4177
|
|
20241118,101300,3703678425,2100,2080,2110,2080,32396
|
|
20241118,101200,3635801890,2070,2075,2075,2070,1255
|
|
20241118,101100,3633197770,2080,2080,2080,2080,499
|
|
20241118,101000,3632159850,2080,2080,2080,2080,891
|
|
20241118,100900,3630306570,2085,2085,2090,2070,6895
|
|
20241118,100800,3615935725,2085,2090,2090,2085,1413
|
|
20241118,100700,3612986095,2090,2075,2090,2075,1682
|
|
20241118,100600,3609481360,2075,2080,2090,2075,3653
|
|
20241118,100500,3601872090,2080,2090,2090,2080,4063
|
|
20241118,100400,3593382980,2090,2075,2090,2075,13322
|
|
20241118,100300,3565597470,2070,2050,2070,2050,11855
|
|
20241118,100200,3541198195,2050,2040,2050,2040,2772
|
|
20241118,100100,3535539785,2040,2055,2055,2040,1310
|
|
20241118,100000,3532866335,2055,2045,2055,2040,8309
|
|
20241118,095900,3515906935,2045,2055,2055,2045,5641
|
|
20241118,095800,3504358655,2055,2050,2060,2050,1478
|
|
20241118,095700,3501319485,2060,2060,2060,2060,164
|
|
20241118,095600,3500981645,2060,2045,2060,2040,3834
|
|
20241118,095500,3493114435,2045,2045,2050,2045,1641
|
|
20241118,095400,3489758530,2045,2050,2050,2045,11107
|
|
20241118,095300,3466994445,2055,2060,2065,2055,9947
|
|
20241118,095200,3446551200,2060,2055,2065,2055,421
|
|
20241118,095100,3445683875,2055,2060,2060,2055,1771
|
|
20241118,095000,3442036480,2065,2070,2070,2060,7212
|
|
20241118,094900,3427167520,2065,2065,2065,2060,13309
|
|
20241118,094800,3399724605,2060,2060,2060,2050,11744
|
|
20241118,094700,3375571585,2070,2065,2070,2060,6627
|
|
20241118,094600,3361911840,2050,2070,2070,2050,12163
|
|
20241118,094500,3336840405,2075,2075,2080,2070,11925
|
|
20241118,094400,3312052245,2080,2070,2080,2070,11117
|
|
20241118,094300,3288962870,2070,2070,2075,2070,1728
|
|
20241118,094200,3285380050,2075,2070,2080,2070,1156
|
|
20241118,094100,3282986495,2080,2090,2090,2060,23554
|
|
20241118,094000,3234303430,2090,2090,2100,2085,11327
|
|
20241118,093900,3210683135,2100,2095,2100,2085,11854
|
|
20241118,093800,3185870265,2085,2075,2095,2070,19239
|
|
20241118,093700,3145741485,2075,2080,2085,2075,2996
|
|
20241118,093600,3139523805,2085,2090,2090,2080,3010
|
|
20241118,093500,3133249595,2090,2085,2095,2085,9292
|
|
20241118,093400,3113810905,2085,2085,2100,2080,26783
|
|
20241118,093300,3057849615,2085,2060,2085,2060,29946
|
|
20241118,093200,2995681135,2060,2070,2070,2060,5835
|
|
20241118,093100,2983657450,2070,2055,2070,2055,7805
|
|
20241118,093000,2967555080,2055,2045,2065,2045,3421
|
|
20241118,092900,2960512965,2045,2050,2050,2045,9211
|
|
20241118,092800,2941673470,2045,2055,2065,2040,13435
|
|
20241118,092700,2914072450,2060,2060,2060,2030,52367
|
|
20241118,092600,2807106320,2060,2055,2085,2055,10736
|
|
20241118,092500,2784819890,2055,2030,2085,2030,21326
|
|
20241118,092400,2741003765,2030,2040,2045,2025,8871
|
|
20241118,092300,2722978995,2040,2050,2055,2025,43647
|
|
20241118,092200,2633981335,2050,2045,2065,2045,4941
|
|
20241118,092100,2623834645,2055,2050,2055,2040,6075
|
|
20241118,092000,2611395075,2050,2075,2085,2050,13531
|
|
20241118,091900,2583545005,2075,2075,2090,2065,8415
|
|
20241118,091800,2566094275,2075,2075,2090,2060,95873
|
|
20241118,091700,2367974640,2075,2085,2095,2070,20944
|
|
20241118,091600,2324342930,2085,2045,2090,2040,44437
|
|
20241118,091500,2232699490,2040,2050,2065,2040,40231
|
|
20241118,091400,2150224020,2035,2040,2065,2035,28592
|
|
20241118,091300,2091899215,2040,2065,2065,2040,13127
|
|
20241118,091200,2064951655,2070,2085,2095,2065,26202
|
|
20241118,091100,2010411500,2090,2030,2090,2030,38023
|
|
20241118,091000,1932113240,2030,2065,2075,2025,52855
|
|
20241118,090900,1824121940,2070,2070,2100,2065,39010
|
|
20241118,090800,1743279185,2070,2100,2100,2070,24459
|
|
20241118,090700,1692370990,2100,2110,2120,2080,29900
|
|
20241118,090600,1629462015,2100,2090,2125,2070,38011
|
|
20241118,090500,1550012375,2080,2100,2120,2080,57417
|
|
20241118,090400,1429293235,2085,2085,2105,2065,40126
|
|
20241118,090300,1345688160,2065,2095,2145,2065,110571
|
|
20241118,090200,1112474370,2100,2065,2105,2010,64380
|
|
20241118,090100,980135265,2040,2040,2115,2010,220297
|
|
20241118,090000,526204565,2040,2030,2080,2020,221161
|