610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,190600,11208497355,2710,2710,2710,2710,0
|
|
20241107,190500,11208497355,2710,2710,2710,2710,0
|
|
20241107,190400,11208497355,2710,2710,2710,2710,0
|
|
20241107,190300,11208497355,2710,2710,2710,2710,0
|
|
20241107,190200,11208497355,2710,2710,2710,2710,0
|
|
20241107,190100,11208497355,2710,2710,2710,2710,0
|
|
20241107,190000,11208497355,2710,2710,2710,2710,0
|
|
20241107,185900,11208497355,2710,2710,2710,2710,0
|
|
20241107,185800,11208497355,2710,2710,2710,2710,0
|
|
20241107,185700,11208497355,2710,2710,2710,2710,0
|
|
20241107,185600,11208497355,2710,2710,2710,2710,0
|
|
20241107,185500,11208497355,2710,2710,2710,2710,0
|
|
20241107,185400,11208497355,2710,2710,2710,2710,0
|
|
20241107,185300,11208497355,2710,2710,2710,2710,0
|
|
20241107,185200,11208497355,2710,2710,2710,2710,0
|
|
20241107,185100,11208497355,2710,2710,2710,2710,0
|
|
20241107,185000,11208497355,2710,2710,2710,2710,0
|
|
20241107,184900,11208497355,2710,2710,2710,2710,0
|
|
20241107,184800,11208497355,2710,2710,2710,2710,0
|
|
20241107,184700,11208497355,2710,2710,2710,2710,0
|
|
20241107,184600,11208497355,2710,2710,2710,2710,0
|
|
20241107,184500,11208497355,2710,2710,2710,2710,0
|
|
20241107,184400,11208497355,2710,2710,2710,2710,0
|
|
20241107,184300,11208497355,2710,2710,2710,2710,0
|
|
20241107,184200,11208497355,2710,2710,2710,2710,0
|
|
20241107,184100,11208497355,2710,2710,2710,2710,0
|
|
20241107,184000,11208497355,2710,2710,2710,2710,0
|
|
20241107,183900,11208497355,2710,2710,2710,2710,0
|
|
20241107,183800,11208497355,2710,2710,2710,2710,0
|
|
20241107,183700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,183600,11208497355,2710,2710,2710,2710,0
|
|
20241107,183500,11208497355,2710,2710,2710,2710,0
|
|
20241107,183400,11208497355,2710,2710,2710,2710,0
|
|
20241107,183300,11208497355,2710,2710,2710,2710,0
|
|
20241107,183200,11208497355,2710,2710,2710,2710,0
|
|
20241107,183100,11208497355,2710,2710,2710,2710,0
|
|
20241107,183000,11208497355,2710,2710,2710,2710,0
|
|
20241107,182900,11208497355,2710,2710,2710,2710,0
|
|
20241107,182800,11208497355,2710,2710,2710,2710,0
|
|
20241107,182700,11208497355,2710,2710,2710,2710,0
|
|
20241107,182600,11208497355,2710,2710,2710,2710,0
|
|
20241107,182500,11208497355,2710,2710,2710,2710,0
|
|
20241107,182400,11208497355,2710,2710,2710,2710,0
|
|
20241107,182300,11208497355,2710,2710,2710,2710,0
|
|
20241107,182200,11208497355,2710,2710,2710,2710,0
|
|
20241107,182100,11208497355,2710,2710,2710,2710,0
|
|
20241107,182000,11208497355,2710,2710,2710,2710,0
|
|
20241107,181900,11208497355,2710,2710,2710,2710,0
|
|
20241107,181800,11208497355,2710,2710,2710,2710,0
|
|
20241107,181700,11208497355,2710,2710,2710,2710,0
|
|
20241107,181600,11208497355,2710,2710,2710,2710,0
|
|
20241107,181500,11208497355,2710,2710,2710,2710,0
|
|
20241107,181400,11208497355,2710,2710,2710,2710,0
|
|
20241107,181300,11208497355,2710,2710,2710,2710,0
|
|
20241107,181200,11208497355,2710,2710,2710,2710,0
|
|
20241107,181100,11208497355,2710,2710,2710,2710,0
|
|
20241107,181000,11208497355,2710,2710,2710,2710,0
|
|
20241107,180900,11208497355,2710,2710,2710,2710,0
|
|
20241107,180800,11208497355,2710,2710,2710,2710,0
|
|
20241107,180700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,180600,11208497355,2710,2710,2710,2710,0
|
|
20241107,180500,11208497355,2710,2710,2710,2710,0
|
|
20241107,180400,11208497355,2710,2710,2710,2710,0
|
|
20241107,180300,11208497355,2710,2710,2710,2710,0
|
|
20241107,180200,11208497355,2710,2710,2710,2710,0
|
|
20241107,180100,11208497355,2710,2710,2710,2710,0
|
|
20241107,180000,11208497355,2710,2710,2710,2710,0
|
|
20241107,175900,11208497355,2710,2710,2710,2710,0
|
|
20241107,175800,11208497355,2710,2710,2710,2710,0
|
|
20241107,175700,11208497355,2710,2710,2710,2710,0
|
|
20241107,175600,11208497355,2710,2710,2710,2710,0
|
|
20241107,175500,11208497355,2710,2710,2710,2710,0
|
|
20241107,175400,11208497355,2710,2710,2710,2710,0
|
|
20241107,175300,11208497355,2710,2710,2710,2710,0
|
|
20241107,175200,11208497355,2710,2710,2710,2710,0
|
|
20241107,175100,11208497355,2710,2710,2710,2710,0
|
|
20241107,175000,11208497355,2710,2710,2710,2710,0
|
|
20241107,174900,11208497355,2710,2710,2710,2710,0
|
|
20241107,174800,11208497355,2710,2710,2710,2710,0
|
|
20241107,174700,11208497355,2710,2710,2710,2710,0
|
|
20241107,174600,11208497355,2710,2710,2710,2710,0
|
|
20241107,174500,11208497355,2710,2710,2710,2710,0
|
|
20241107,174400,11208497355,2710,2710,2710,2710,0
|
|
20241107,174300,11208497355,2710,2710,2710,2710,0
|
|
20241107,174200,11208497355,2710,2710,2710,2710,0
|
|
20241107,174100,11208497355,2710,2710,2710,2710,0
|
|
20241107,174000,11208497355,2710,2710,2710,2710,0
|
|
20241107,173900,11208497355,2710,2710,2710,2710,0
|
|
20241107,173800,11208497355,2710,2710,2710,2710,0
|
|
20241107,173700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,173600,11208497355,2710,2710,2710,2710,0
|
|
20241107,173500,11208497355,2710,2710,2710,2710,0
|
|
20241107,173400,11208497355,2710,2710,2710,2710,0
|
|
20241107,173300,11208497355,2710,2710,2710,2710,0
|
|
20241107,173200,11208497355,2710,2710,2710,2710,0
|
|
20241107,173100,11208497355,2710,2710,2710,2710,0
|
|
20241107,173000,11208497355,2710,2710,2710,2710,0
|
|
20241107,172900,11208497355,2710,2710,2710,2710,0
|
|
20241107,172800,11208497355,2710,2710,2710,2710,0
|
|
20241107,172700,11208497355,2710,2710,2710,2710,0
|
|
20241107,172600,11208497355,2710,2710,2710,2710,0
|
|
20241107,172500,11208497355,2710,2710,2710,2710,0
|
|
20241107,172400,11208497355,2710,2710,2710,2710,0
|
|
20241107,172300,11208497355,2710,2710,2710,2710,0
|
|
20241107,172200,11208497355,2710,2710,2710,2710,0
|
|
20241107,172100,11208497355,2710,2710,2710,2710,0
|
|
20241107,172000,11208497355,2710,2710,2710,2710,0
|
|
20241107,171900,11208497355,2710,2710,2710,2710,0
|
|
20241107,171800,11208497355,2710,2710,2710,2710,0
|
|
20241107,171700,11208497355,2710,2710,2710,2710,0
|
|
20241107,171600,11208497355,2710,2710,2710,2710,0
|
|
20241107,171500,11208497355,2710,2710,2710,2710,0
|
|
20241107,171400,11208497355,2710,2710,2710,2710,0
|
|
20241107,171300,11208497355,2710,2710,2710,2710,0
|
|
20241107,171200,11208497355,2710,2710,2710,2710,0
|
|
20241107,171100,11208497355,2710,2710,2710,2710,0
|
|
20241107,171000,11208497355,2710,2710,2710,2710,0
|
|
20241107,170900,11208497355,2710,2710,2710,2710,0
|
|
20241107,170800,11208497355,2710,2710,2710,2710,0
|
|
20241107,170700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,170600,11208497355,2710,2710,2710,2710,0
|
|
20241107,170500,11208497355,2710,2710,2710,2710,0
|
|
20241107,170400,11208497355,2710,2710,2710,2710,0
|
|
20241107,170300,11208497355,2710,2710,2710,2710,0
|
|
20241107,170200,11208497355,2710,2710,2710,2710,0
|
|
20241107,170100,11208497355,2710,2710,2710,2710,0
|
|
20241107,170000,11208497355,2710,2710,2710,2710,0
|
|
20241107,165900,11208497355,2710,2710,2710,2710,0
|
|
20241107,165800,11208497355,2710,2710,2710,2710,0
|
|
20241107,165700,11208497355,2710,2710,2710,2710,0
|
|
20241107,165600,11208497355,2710,2710,2710,2710,0
|
|
20241107,165500,11208497355,2710,2710,2710,2710,0
|
|
20241107,165400,11208497355,2710,2710,2710,2710,0
|
|
20241107,165300,11208497355,2710,2710,2710,2710,0
|
|
20241107,165200,11208497355,2710,2710,2710,2710,0
|
|
20241107,165100,11208497355,2710,2710,2710,2710,0
|
|
20241107,165000,11208497355,2710,2710,2710,2710,0
|
|
20241107,164900,11208497355,2710,2710,2710,2710,0
|
|
20241107,164800,11208497355,2710,2710,2710,2710,0
|
|
20241107,164700,11208497355,2710,2710,2710,2710,0
|
|
20241107,164600,11208497355,2710,2710,2710,2710,0
|
|
20241107,164500,11208497355,2710,2710,2710,2710,0
|
|
20241107,164400,11208497355,2710,2710,2710,2710,0
|
|
20241107,164300,11208497355,2710,2710,2710,2710,0
|
|
20241107,164200,11208497355,2710,2710,2710,2710,0
|
|
20241107,164100,11208497355,2710,2710,2710,2710,0
|
|
20241107,164000,11208497355,2710,2710,2710,2710,0
|
|
20241107,163900,11208497355,2710,2710,2710,2710,0
|
|
20241107,163800,11208497355,2710,2710,2710,2710,0
|
|
20241107,163700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,163600,11208497355,2710,2710,2710,2710,0
|
|
20241107,163500,11208497355,2710,2710,2710,2710,0
|
|
20241107,163400,11208497355,2710,2710,2710,2710,0
|
|
20241107,163300,11208497355,2710,2710,2710,2710,0
|
|
20241107,163200,11208497355,2710,2710,2710,2710,0
|
|
20241107,163100,11208497355,2710,2710,2710,2710,0
|
|
20241107,163000,11208497355,2710,2710,2710,2710,0
|
|
20241107,162900,11208497355,2710,2710,2710,2710,0
|
|
20241107,162800,11208497355,2710,2710,2710,2710,0
|
|
20241107,162700,11208497355,2710,2710,2710,2710,0
|
|
20241107,162600,11208497355,2710,2710,2710,2710,0
|
|
20241107,162500,11208497355,2710,2710,2710,2710,0
|
|
20241107,162400,11208497355,2710,2710,2710,2710,0
|
|
20241107,162300,11208497355,2710,2710,2710,2710,0
|
|
20241107,162200,11208497355,2710,2710,2710,2710,0
|
|
20241107,162100,11208497355,2710,2710,2710,2710,0
|
|
20241107,162000,11208497355,2710,2710,2710,2710,0
|
|
20241107,161900,11208497355,2710,2710,2710,2710,0
|
|
20241107,161800,11208497355,2710,2710,2710,2710,0
|
|
20241107,161700,11208497355,2710,2710,2710,2710,0
|
|
20241107,161600,11208497355,2710,2710,2710,2710,0
|
|
20241107,161500,11208497355,2710,2710,2710,2710,0
|
|
20241107,161400,11208497355,2710,2710,2710,2710,0
|
|
20241107,161300,11208497355,2710,2710,2710,2710,0
|
|
20241107,161200,11208497355,2710,2710,2710,2710,0
|
|
20241107,161100,11208497355,2710,2710,2710,2710,0
|
|
20241107,161000,11208497355,2710,2710,2710,2710,0
|
|
20241107,160900,11208497355,2710,2710,2710,2710,0
|
|
20241107,160800,11208497355,2710,2710,2710,2710,0
|
|
20241107,160700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,160600,11208497355,2710,2710,2710,2710,0
|
|
20241107,160500,11208497355,2710,2710,2710,2710,0
|
|
20241107,160400,11208497355,2710,2710,2710,2710,0
|
|
20241107,160300,11208497355,2710,2710,2710,2710,0
|
|
20241107,160200,11208497355,2710,2710,2710,2710,0
|
|
20241107,160100,11208497355,2710,2710,2710,2710,0
|
|
20241107,160000,11208497355,2710,2710,2710,2710,0
|
|
20241107,155900,11208497355,2710,2710,2710,2710,0
|
|
20241107,155800,11208497355,2710,2710,2710,2710,0
|
|
20241107,155700,11208497355,2710,2710,2710,2710,0
|
|
20241107,155600,11208497355,2710,2710,2710,2710,0
|
|
20241107,155500,11208497355,2710,2710,2710,2710,0
|
|
20241107,155400,11208497355,2710,2710,2710,2710,0
|
|
20241107,155300,11208497355,2710,2710,2710,2710,0
|
|
20241107,155200,11208497355,2710,2710,2710,2710,0
|
|
20241107,155100,11208497355,2710,2710,2710,2710,0
|
|
20241107,155000,11208497355,2710,2710,2710,2710,0
|
|
20241107,154900,11208497355,2710,2710,2710,2710,0
|
|
20241107,154800,11208497355,2710,2710,2710,2710,0
|
|
20241107,154700,11208497355,2710,2710,2710,2710,0
|
|
20241107,154600,11208497355,2710,2710,2710,2710,0
|
|
20241107,154500,11208497355,2710,2710,2710,2710,0
|
|
20241107,154400,11208497355,2710,2710,2710,2710,0
|
|
20241107,154300,11208497355,2710,2710,2710,2710,0
|
|
20241107,154200,11208497355,2710,2710,2710,2710,0
|
|
20241107,154100,11208497355,2710,2710,2710,2710,0
|
|
20241107,154000,11208497355,2710,2710,2710,2710,0
|
|
20241107,153900,11208497355,2710,2710,2710,2710,0
|
|
20241107,153800,11208497355,2710,2710,2710,2710,0
|
|
20241107,153700,11208497355,2710,2710,2710,2710,57950
|
|
20241107,153600,11208497355,2710,2710,2710,2710,0
|
|
20241107,153500,11208497355,2710,2710,2710,2710,0
|
|
20241107,153400,11208497355,2710,2710,2710,2710,0
|
|
20241107,153300,11208497355,2710,2710,2710,2710,0
|
|
20241107,153200,11208497355,2710,2710,2710,2710,0
|
|
20241107,153100,11208497355,2710,2710,2710,2710,0
|
|
20241107,153000,11208497355,2710,2710,2710,2710,57950
|
|
20241107,152900,11051452855,2710,2710,2710,2710,0
|
|
20241107,152800,11051452855,2710,2710,2710,2710,0
|
|
20241107,152700,11051452855,2710,2710,2710,2710,0
|
|
20241107,152600,11051452855,2710,2710,2710,2710,0
|
|
20241107,152500,11051452855,2710,2710,2710,2710,0
|
|
20241107,152400,11051452855,2710,2710,2710,2710,0
|
|
20241107,152300,11051452855,2710,2710,2710,2710,0
|
|
20241107,152200,11051452855,2710,2710,2710,2710,0
|
|
20241107,152100,11051452855,2710,2710,2710,2710,0
|
|
20241107,152000,11051452855,2710,2710,2710,2710,0
|
|
20241107,151900,11051452855,2710,2705,2710,2700,16705
|
|
20241107,151800,11006335825,2705,2705,2710,2705,6450
|
|
20241107,151700,10988883060,2710,2705,2710,2705,5431
|
|
20241107,151600,10974172500,2710,2705,2710,2695,13421
|
|
20241107,151500,10937894170,2705,2715,2715,2705,2577
|
|
20241107,151400,10930913000,2715,2700,2715,2700,7678
|
|
20241107,151300,10910142830,2700,2695,2700,2695,4280
|
|
20241107,151200,10898606085,2695,2700,2700,2695,744
|
|
20241107,151100,10896598535,2695,2695,2695,2690,1308
|
|
20241107,151000,10893075025,2695,2690,2695,2685,1821
|
|
20241107,150900,10888176320,2690,2690,2690,2690,3481
|
|
20241107,150800,10878812430,2690,2690,2695,2685,3712
|
|
20241107,150700,10868827395,2690,2695,2695,2690,7364
|
|
20241107,150600,10849008210,2695,2700,2700,2695,2274
|
|
20241107,150500,10842878780,2700,2700,2700,2695,5785
|
|
20241107,150400,10827285215,2700,2705,2705,2695,6944
|
|
20241107,150300,10808526425,2710,2710,2710,2705,2306
|
|
20241107,150200,10802279310,2710,2710,2710,2710,1244
|
|
20241107,150100,10798908070,2710,2705,2710,2705,2778
|
|
20241107,150000,10791386070,2705,2705,2705,2705,3743
|
|
20241107,145900,10781261255,2705,2710,2715,2705,3322
|
|
20241107,145800,10772264275,2710,2710,2710,2710,1496
|
|
20241107,145700,10768210115,2715,2710,2715,2710,124
|
|
20241107,145600,10767873465,2710,2710,2710,2710,579
|
|
20241107,145500,10766304375,2710,2705,2710,2705,3800
|
|
20241107,145400,10756012430,2705,2705,2705,2705,2428
|
|
20241107,145300,10749444690,2705,2705,2705,2700,33
|
|
20241107,145200,10749355430,2705,2705,2705,2700,5485
|
|
20241107,145100,10734537235,2705,2705,2710,2705,4898
|
|
20241107,145000,10721287405,2710,2705,2710,2705,729
|
|
20241107,144900,10719312070,2705,2710,2710,2705,3587
|
|
20241107,144800,10709607635,2710,2715,2715,2705,4422
|
|
20241107,144700,10697624025,2715,2715,2715,2710,9692
|
|
20241107,144600,10671354995,2715,2715,2715,2710,1816
|
|
20241107,144500,10666425130,2715,2715,2715,2705,1916
|
|
20241107,144400,10661232685,2715,2715,2715,2710,148
|
|
20241107,144300,10660830870,2715,2710,2715,2710,7674
|
|
20241107,144200,10640032450,2710,2710,2715,2710,3016
|
|
20241107,144100,10631858885,2710,2710,2710,2705,2079
|
|
20241107,144000,10626225550,2705,2710,2710,2705,1189
|
|
20241107,143900,10623004575,2710,2710,2710,2705,2549
|
|
20241107,143800,10616106670,2705,2710,2710,2705,4307
|
|
20241107,143700,10604435070,2710,2710,2710,2700,1722
|
|
20241107,143600,10599773500,2705,2710,2710,2705,801
|
|
20241107,143500,10597606335,2710,2700,2710,2700,494
|
|
20241107,143400,10596271895,2700,2700,2700,2700,189
|
|
20241107,143300,10595761595,2700,2695,2700,2695,3104
|
|
20241107,143200,10587390355,2695,2700,2700,2695,315
|
|
20241107,143100,10586539930,2695,2695,2695,2690,1490
|
|
20241107,143000,10582526080,2695,2695,2695,2690,323
|
|
20241107,142900,10581656520,2695,2700,2700,2695,1660
|
|
20241107,142800,10577180905,2700,2700,2700,2695,286
|
|
20241107,142700,10576408760,2705,2700,2710,2700,549
|
|
20241107,142600,10574924105,2700,2705,2710,2700,5611
|
|
20241107,142500,10559719075,2700,2700,2705,2700,4917
|
|
20241107,142400,10546430580,2705,2700,2705,2700,1645
|
|
20241107,142300,10541986215,2700,2700,2700,2695,805
|
|
20241107,142200,10539815680,2680,2700,2700,2680,4651
|
|
20241107,142100,10527320190,2700,2700,2700,2695,3828
|
|
20241107,142000,10516988495,2700,2695,2700,2695,285
|
|
20241107,141900,10516219585,2695,2695,2695,2690,1020
|
|
20241107,141800,10513470690,2695,2690,2695,2685,1591
|
|
20241107,141700,10509187460,2690,2690,2690,2690,721
|
|
20241107,141600,10507247970,2690,2685,2690,2685,315
|
|
20241107,141500,10506402100,2685,2685,2685,2680,859
|
|
20241107,141400,10504098200,2685,2685,2685,2685,721
|
|
20241107,141300,10502162315,2685,2685,2685,2685,471
|
|
20241107,141200,10500897680,2685,2685,2685,2680,959
|
|
20241107,141100,10498324270,2685,2685,2685,2680,357
|
|
20241107,141000,10497365795,2685,2690,2690,2685,311
|
|
20241107,140900,10496529210,2685,2690,2690,2685,1928
|
|
20241107,140800,10491349695,2690,2690,2690,2680,1735
|
|
20241107,140700,10486692420,2685,2685,2685,2685,750
|
|
20241107,140600,10484678670,2685,2680,2685,2675,313
|
|
20241107,140500,10483839815,2680,2680,2685,2675,3408
|
|
20241107,140400,10474706675,2680,2685,2690,2680,3238
|
|
20241107,140300,10466009850,2685,2685,2685,2685,882
|
|
20241107,140200,10463641680,2685,2685,2685,2685,1
|
|
20241107,140100,10463638995,2675,2680,2680,2675,3287
|
|
20241107,140000,10454831070,2680,2685,2695,2680,285
|
|
20241107,135900,10454065365,2675,2680,2680,2675,3901
|
|
20241107,135800,10443614410,2675,2675,2680,2675,2568
|
|
20241107,135700,10436743855,2680,2680,2680,2680,2290
|
|
20241107,135600,10430606655,2680,2675,2680,2675,4776
|
|
20241107,135500,10417830630,2680,2680,2680,2670,10149
|
|
20241107,135400,10390668265,2685,2690,2690,2685,3658
|
|
20241107,135300,10380837480,2695,2695,2695,2690,3008
|
|
20241107,135200,10372739470,2695,2695,2695,2695,2609
|
|
20241107,135100,10365708215,2695,2690,2695,2690,142
|
|
20241107,135000,10365326010,2690,2690,2690,2690,629
|
|
20241107,134900,10363634000,2690,2700,2700,2690,453
|
|
20241107,134800,10362413005,2695,2695,2695,2695,2669
|
|
20241107,134700,10355220050,2690,2690,2690,2685,892
|
|
20241107,134600,10352820575,2685,2690,2690,2685,523
|
|
20241107,134500,10351416310,2690,2690,2690,2685,861
|
|
20241107,134400,10349101530,2690,2690,2690,2690,454
|
|
20241107,134300,10347880270,2685,2685,2685,2685,810
|
|
20241107,134200,10345705420,2685,2675,2685,2675,712
|
|
20241107,134100,10343798575,2675,2675,2680,2670,4484
|
|
20241107,134000,10331805400,2675,2680,2685,2670,3594
|
|
20241107,133900,10322182800,2675,2675,2685,2670,4090
|
|
20241107,133800,10311259815,2675,2685,2685,2675,3350
|
|
20241107,133700,10302285785,2680,2685,2685,2680,8168
|
|
20241107,133600,10280357250,2685,2685,2685,2685,1096
|
|
20241107,133500,10277414490,2685,2685,2685,2685,2414
|
|
20241107,133400,10270932900,2680,2680,2680,2675,521
|
|
20241107,133300,10269536630,2675,2670,2680,2670,6403
|
|
20241107,133200,10252437830,2670,2695,2695,2670,38050
|
|
20241107,133100,10150530855,2695,2695,2695,2690,2680
|
|
20241107,133000,10143320785,2695,2695,2695,2690,414
|
|
20241107,132900,10142205190,2690,2700,2705,2690,4691
|
|
20241107,132800,10129560230,2705,2705,2705,2705,250
|
|
20241107,132700,10128883980,2705,2700,2705,2700,7603
|
|
20241107,132600,10108329790,2700,2700,2700,2695,5498
|
|
20241107,132500,10093495785,2700,2705,2705,2695,2017
|
|
20241107,132400,10088050100,2705,2705,2715,2705,1698
|
|
20241107,132300,10083453075,2705,2700,2705,2700,379
|
|
20241107,132200,10082427990,2700,2700,2700,2690,316
|
|
20241107,132100,10081576790,2690,2695,2695,2690,6303
|
|
20241107,132000,10064620795,2690,2695,2695,2690,7
|
|
20241107,131900,10064601940,2690,2685,2690,2685,785
|
|
20241107,131800,10062491375,2685,2695,2710,2685,4831
|
|
20241107,131700,10049483995,2690,2720,2720,2690,9822
|
|
20241107,131600,10022978745,2705,2715,2720,2705,7424
|
|
20241107,131500,10002821800,2715,2715,2715,2715,194
|
|
20241107,131400,10002295090,2715,2720,2720,2715,768
|
|
20241107,131300,10000207415,2720,2720,2720,2715,1417
|
|
20241107,131200,9996355180,2720,2710,2720,2705,9336
|
|
20241107,131100,9970979915,2710,2710,2710,2700,3542
|
|
20241107,131000,9961385485,2710,2690,2710,2690,3193
|
|
20241107,130900,9952765490,2690,2680,2690,2675,2429
|
|
20241107,130800,9946254040,2680,2675,2680,2670,20512
|
|
20241107,130700,9891383465,2675,2675,2675,2670,3799
|
|
20241107,130600,9881222275,2675,2675,2675,2670,6271
|
|
20241107,130500,9864452280,2675,2680,2680,2670,6218
|
|
20241107,130400,9847836150,2675,2680,2680,2675,5404
|
|
20241107,130300,9833364345,2680,2680,2680,2675,11827
|
|
20241107,130200,9801722490,2680,2675,2680,2675,2014
|
|
20241107,130100,9796327715,2680,2685,2685,2675,2681
|
|
20241107,130000,9789145220,2680,2680,2685,2675,8966
|
|
20241107,125900,9765116505,2685,2690,2690,2680,23006
|
|
20241107,125800,9703348635,2685,2685,2690,2685,2063
|
|
20241107,125700,9697808705,2685,2690,2690,2685,2809
|
|
20241107,125600,9690255245,2690,2690,2690,2685,7632
|
|
20241107,125500,9669738870,2690,2690,2690,2685,3502
|
|
20241107,125400,9660318525,2685,2690,2700,2685,5301
|
|
20241107,125300,9646064885,2695,2690,2700,2690,2378
|
|
20241107,125200,9639661600,2695,2695,2700,2695,5037
|
|
20241107,125100,9626086515,2705,2705,2705,2700,2280
|
|
20241107,125000,9619928730,2705,2710,2710,2700,4928
|
|
20241107,124900,9606620215,2710,2710,2710,2705,2559
|
|
20241107,124800,9599691580,2705,2710,2710,2705,1110
|
|
20241107,124700,9596684385,2710,2710,2715,2710,2903
|
|
20241107,124600,9588816390,2715,2710,2715,2710,2155
|
|
20241107,124500,9582976090,2710,2705,2710,2705,601
|
|
20241107,124400,9581347385,2705,2700,2705,2700,1365
|
|
20241107,124300,9577658745,2700,2705,2705,2700,5529
|
|
20241107,124200,9562715180,2705,2710,2710,2705,5522
|
|
20241107,124100,9547764075,2710,2715,2715,2710,1586
|
|
20241107,124000,9543465490,2715,2710,2715,2710,27
|
|
20241107,123900,9543392290,2710,2705,2710,2705,4393
|
|
20241107,123800,9531488765,2710,2710,2710,2705,269
|
|
20241107,123700,9530760525,2710,2710,2710,2710,764
|
|
20241107,123600,9528690085,2710,2710,2710,2705,240
|
|
20241107,123500,9528040750,2700,2710,2710,2700,2880
|
|
20241107,123400,9520254025,2710,2705,2710,2705,2359
|
|
20241107,123300,9513872455,2705,2710,2710,2705,15359
|
|
20241107,123200,9472286665,2710,2720,2720,2710,4607
|
|
20241107,123100,9459799010,2720,2715,2720,2715,648
|
|
20241107,123000,9458039540,2715,2710,2715,2710,1495
|
|
20241107,122900,9453982615,2705,2710,2710,2705,700
|
|
20241107,122800,9452089065,2710,2710,2710,2710,109
|
|
20241107,122700,9451793675,2710,2710,2715,2710,1001
|
|
20241107,122600,9449080260,2715,2715,2715,2715,3158
|
|
20241107,122500,9440506290,2715,2715,2715,2715,2938
|
|
20241107,122400,9432529620,2705,2705,2705,2705,200
|
|
20241107,122300,9431988620,2700,2705,2715,2700,6740
|
|
20241107,122200,9413719385,2705,2705,2705,2700,6370
|
|
20241107,122100,9396517855,2705,2700,2705,2700,1129
|
|
20241107,122000,9393463915,2705,2705,2705,2700,531
|
|
20241107,121900,9392028970,2705,2705,2705,2700,351
|
|
20241107,121800,9391080220,2700,2700,2700,2700,695
|
|
20241107,121700,9389203720,2700,2700,2700,2695,3683
|
|
20241107,121600,9379262620,2700,2700,2705,2690,9066
|
|
20241107,121500,9354799775,2700,2700,2705,2700,15193
|
|
20241107,121400,9313776880,2700,2700,2700,2690,14095
|
|
20241107,121300,9275844990,2700,2710,2715,2695,22975
|
|
20241107,121200,9213764725,2715,2715,2715,2710,9049
|
|
20241107,121100,9189216230,2720,2715,2720,2715,3675
|
|
20241107,121000,9179238220,2715,2720,2720,2715,403
|
|
20241107,120900,9178143265,2720,2720,2720,2715,2977
|
|
20241107,120800,9170045830,2720,2710,2720,2710,4821
|
|
20241107,120700,9156953340,2710,2715,2715,2710,985
|
|
20241107,120600,9154283780,2715,2710,2715,2700,8020
|
|
20241107,120500,9132581965,2705,2695,2710,2695,1049
|
|
20241107,120400,9129751215,2695,2705,2705,2695,29496
|
|
20241107,120300,9050099715,2700,2705,2710,2700,8298
|
|
20241107,120200,9027681155,2705,2710,2710,2705,9093
|
|
20241107,120100,9003074555,2705,2710,2715,2700,11823
|
|
20241107,120000,8971098680,2710,2715,2715,2710,2778
|
|
20241107,115900,8963559760,2715,2710,2715,2710,852
|
|
20241107,115800,8961248830,2715,2715,2715,2700,4581
|
|
20241107,115700,8948851630,2715,2710,2715,2700,7396
|
|
20241107,115600,8928847555,2710,2725,2725,2710,5328
|
|
20241107,115500,8914400300,2710,2710,2730,2710,4686
|
|
20241107,115400,8901686220,2710,2745,2745,2705,36723
|
|
20241107,115300,8801800085,2745,2755,2760,2745,8157
|
|
20241107,115200,8779383500,2760,2760,2760,2760,1669
|
|
20241107,115100,8774777060,2755,2755,2760,2755,1304
|
|
20241107,115000,8771181250,2755,2755,2760,2750,2242
|
|
20241107,114900,8765000535,2755,2745,2755,2745,1844
|
|
20241107,114800,8759931120,2745,2755,2755,2745,3068
|
|
20241107,114700,8751496420,2750,2755,2755,2750,2602
|
|
20241107,114600,8744337150,2755,2745,2755,2745,2226
|
|
20241107,114500,8738216320,2745,2745,2755,2730,9054
|
|
20241107,114400,8713362235,2740,2790,2795,2735,39447
|
|
20241107,114300,8604683300,2790,2760,2805,2750,73115
|
|
20241107,114200,8400943025,2760,2765,2765,2755,4216
|
|
20241107,114100,8389310240,2765,2770,2770,2755,3580
|
|
20241107,114000,8379414440,2775,2740,2780,2740,40338
|
|
20241107,113900,8267954595,2740,2740,2740,2735,3238
|
|
20241107,113800,8259084685,2735,2735,2735,2735,3233
|
|
20241107,113700,8250242430,2735,2745,2745,2735,22022
|
|
20241107,113600,8189817540,2745,2750,2750,2745,2327
|
|
20241107,113500,8183424435,2745,2750,2755,2745,5863
|
|
20241107,113400,8167315240,2750,2750,2755,2750,3635
|
|
20241107,113300,8157313190,2750,2750,2750,2745,5492
|
|
20241107,113200,8142210940,2750,2745,2750,2745,708
|
|
20241107,113100,8140267415,2745,2750,2750,2745,1318
|
|
20241107,113000,8136647915,2750,2750,2750,2745,4023
|
|
20241107,112900,8125594920,2750,2750,2750,2745,8407
|
|
20241107,112800,8102505260,2755,2750,2755,2745,4163
|
|
20241107,112700,8091057890,2750,2740,2750,2740,2358
|
|
20241107,112600,8084592275,2740,2745,2745,2735,1135
|
|
20241107,112500,8081485480,2745,2735,2745,2730,4218
|
|
20241107,112400,8069961640,2745,2755,2755,2740,13298
|
|
20241107,112300,8033479580,2755,2735,2755,2735,11118
|
|
20241107,112200,8002959400,2735,2740,2740,2730,181
|
|
20241107,112100,8002464510,2740,2735,2740,2730,3537
|
|
20241107,112000,7992801770,2735,2730,2735,2730,3432
|
|
20241107,111900,7983424615,2730,2735,2735,2730,2427
|
|
20241107,111800,7976798650,2735,2740,2745,2725,6750
|
|
20241107,111700,7958347440,2740,2740,2745,2730,11841
|
|
20241107,111600,7925928380,2740,2740,2745,2735,6924
|
|
20241107,111500,7906968605,2740,2740,2745,2735,13793
|
|
20241107,111400,7869183205,2735,2735,2740,2735,4866
|
|
20241107,111300,7855870180,2735,2730,2735,2725,4134
|
|
20241107,111200,7844581475,2730,2730,2735,2725,3205
|
|
20241107,111100,7835832495,2730,2735,2735,2725,9006
|
|
20241107,111000,7811241585,2730,2720,2735,2720,14955
|
|
20241107,110900,7770499305,2720,2710,2725,2710,13683
|
|
20241107,110800,7733322185,2710,2715,2715,2710,4915
|
|
20241107,110700,7720002480,2710,2710,2710,2705,6505
|
|
20241107,110600,7702376930,2705,2695,2705,2695,12431
|
|
20241107,110500,7668812525,2700,2700,2700,2695,1364
|
|
20241107,110400,7665131760,2700,2695,2700,2695,2048
|
|
20241107,110300,7659606045,2695,2695,2695,2695,5694
|
|
20241107,110200,7644260715,2690,2695,2695,2690,1641
|
|
20241107,110100,7639846125,2690,2690,2695,2685,4561
|
|
20241107,110000,7627575555,2690,2690,2690,2685,3683
|
|
20241107,105900,7617682280,2685,2685,2685,2680,1534
|
|
20241107,105800,7613565775,2680,2680,2680,2680,2822
|
|
20241107,105700,7606002815,2675,2680,2680,2675,1227
|
|
20241107,105600,7602714780,2680,2680,2680,2675,4756
|
|
20241107,105500,7589971705,2680,2690,2690,2675,10706
|
|
20241107,105400,7561295705,2690,2690,2690,2685,5689
|
|
20241107,105300,7546013060,2690,2685,2690,2685,5803
|
|
20241107,105200,7530418500,2690,2685,2690,2685,961
|
|
20241107,105100,7527838155,2685,2680,2690,2675,13613
|
|
20241107,105000,7491387475,2680,2675,2680,2665,2565
|
|
20241107,104900,7484516245,2665,2670,2680,2665,8661
|
|
20241107,104800,7461350280,2670,2665,2675,2665,860
|
|
20241107,104700,7459054045,2665,2675,2680,2665,10207
|
|
20241107,104600,7431799715,2675,2675,2680,2675,752
|
|
20241107,104500,7429788055,2675,2670,2680,2670,114
|
|
20241107,104400,7429483170,2680,2665,2685,2665,6135
|
|
20241107,104300,7413102040,2665,2685,2685,2665,13000
|
|
20241107,104200,7378339785,2685,2685,2690,2680,8433
|
|
20241107,104100,7355695440,2685,2685,2685,2680,7720
|
|
20241107,104000,7334970240,2680,2685,2685,2680,9981
|
|
20241107,103900,7308190130,2680,2680,2685,2680,6654
|
|
20241107,103800,7290354580,2680,2680,2680,2680,1714
|
|
20241107,103700,7285761060,2680,2680,2680,2675,3720
|
|
20241107,103600,7275796460,2680,2675,2680,2670,2275
|
|
20241107,103500,7269707700,2675,2665,2675,2665,33064
|
|
20241107,103400,7181449660,2670,2665,2675,2665,6789
|
|
20241107,103300,7163333425,2665,2670,2670,2660,8354
|
|
20241107,103200,7141079090,2665,2655,2675,2655,7541
|
|
20241107,103100,7120959895,2660,2660,2665,2650,7798
|
|
20241107,103000,7100250670,2655,2655,2670,2650,33281
|
|
20241107,102900,7011895220,2660,2675,2675,2660,20376
|
|
20241107,102800,6957599265,2670,2680,2680,2665,2722
|
|
20241107,102700,6950326915,2655,2680,2690,2655,32155
|
|
20241107,102600,6864763865,2680,2690,2690,2680,7046
|
|
20241107,102500,6845846085,2690,2685,2700,2680,12251
|
|
20241107,102400,6812894165,2685,2690,2690,2675,5090
|
|
20241107,102300,6799234200,2690,2670,2690,2670,8240
|
|
20241107,102200,6777201585,2670,2670,2670,2660,18434
|
|
20241107,102100,6728100130,2670,2680,2680,2665,37136
|
|
20241107,102000,6628858695,2680,2680,2685,2670,12509
|
|
20241107,101900,6595373745,2685,2685,2695,2685,7383
|
|
20241107,101800,6575541825,2685,2690,2690,2680,5024
|
|
20241107,101700,6562053090,2685,2695,2695,2680,16579
|
|
20241107,101600,6517517095,2695,2715,2715,2690,22953
|
|
20241107,101500,6455564215,2715,2710,2715,2700,27550
|
|
20241107,101400,6381083310,2705,2720,2730,2705,15187
|
|
20241107,101300,6339853265,2725,2715,2730,2710,5227
|
|
20241107,101200,6325681440,2710,2735,2735,2710,19620
|
|
20241107,101100,6272303330,2735,2735,2735,2730,3271
|
|
20241107,101000,6263367145,2730,2730,2740,2720,5568
|
|
20241107,100900,6248182390,2730,2740,2740,2730,2582
|
|
20241107,100800,6241116480,2740,2745,2745,2730,6310
|
|
20241107,100700,6223861690,2745,2740,2750,2740,1143
|
|
20241107,100600,6220727545,2740,2745,2750,2730,23040
|
|
20241107,100500,6157618330,2745,2750,2755,2745,5987
|
|
20241107,100400,6141161805,2760,2760,2765,2755,9061
|
|
20241107,100300,6116178145,2760,2750,2760,2750,6799
|
|
20241107,100200,6097451020,2755,2755,2765,2745,4380
|
|
20241107,100100,6085380210,2750,2760,2760,2750,7355
|
|
20241107,100000,6065124730,2770,2770,2775,2760,1780
|
|
20241107,095900,6060192245,2770,2770,2785,2765,32134
|
|
20241107,095800,5971066460,2770,2765,2770,2745,10344
|
|
20241107,095700,5942489025,2760,2755,2770,2745,14771
|
|
20241107,095600,5901674900,2740,2740,2750,2730,20957
|
|
20241107,095500,5844165325,2735,2735,2740,2730,2453
|
|
20241107,095400,5837463425,2730,2725,2735,2725,7187
|
|
20241107,095300,5817811415,2735,2740,2740,2730,6659
|
|
20241107,095200,5799599535,2745,2740,2745,2720,37913
|
|
20241107,095100,5695878575,2745,2735,2745,2725,21756
|
|
20241107,095000,5636346655,2730,2715,2730,2715,14037
|
|
20241107,094900,5598103115,2710,2700,2715,2700,17939
|
|
20241107,094800,5549551125,2700,2710,2715,2700,17671
|
|
20241107,094700,5501787315,2710,2725,2730,2710,25684
|
|
20241107,094600,5432039870,2725,2725,2730,2715,6284
|
|
20241107,094500,5414889500,2725,2735,2735,2715,16945
|
|
20241107,094400,5368637510,2730,2715,2730,2705,33393
|
|
20241107,094300,5277815750,2715,2705,2720,2705,18132
|
|
20241107,094200,5228595815,2710,2725,2725,2710,23136
|
|
20241107,094100,5165800395,2725,2715,2725,2715,5184
|
|
20241107,094000,5151687530,2715,2715,2720,2700,19123
|
|
20241107,093900,5099821135,2715,2720,2720,2705,22136
|
|
20241107,093800,5039769580,2720,2730,2740,2700,105390
|
|
20241107,093700,4753766725,2730,2750,2755,2730,42398
|
|
20241107,093600,4637460935,2750,2765,2765,2745,46645
|
|
20241107,093500,4509003650,2765,2785,2785,2765,22019
|
|
20241107,093400,4447967100,2775,2795,2795,2775,21260
|
|
20241107,093300,4388711255,2795,2820,2820,2790,21689
|
|
20241107,093200,4327888615,2820,2790,2830,2790,32341
|
|
20241107,093100,4237081260,2795,2800,2800,2785,19409
|
|
20241107,093000,4182894925,2800,2790,2805,2790,18547
|
|
20241107,092900,4131042350,2790,2775,2790,2775,16693
|
|
20241107,092800,4084552045,2785,2795,2795,2775,13064
|
|
20241107,092700,4048142865,2765,2795,2800,2765,31479
|
|
20241107,092600,3960457835,2795,2810,2840,2785,51884
|
|
20241107,092500,3814514705,2815,2775,2820,2770,23862
|
|
20241107,092400,3747749445,2775,2775,2785,2765,54834
|
|
20241107,092300,3595577860,2775,2765,2775,2760,32497
|
|
20241107,092200,3505646040,2765,2745,2765,2745,38026
|
|
20241107,092100,3400937300,2750,2720,2750,2710,39021
|
|
20241107,092000,3294530295,2720,2750,2750,2715,54398
|
|
20241107,091900,3146186030,2730,2760,2765,2730,46836
|
|
20241107,091800,3017451870,2765,2770,2780,2765,29361
|
|
20241107,091700,2936087075,2770,2785,2785,2770,29502
|
|
20241107,091600,2854155885,2780,2770,2795,2760,36165
|
|
20241107,091500,2753558370,2775,2770,2835,2730,70170
|
|
20241107,091400,2558810435,2770,2840,2850,2770,123741
|
|
20241107,091300,2209804650,2840,2870,2870,2835,57524
|
|
20241107,091200,2045734785,2870,2865,2880,2860,32169
|
|
20241107,091100,1953405455,2865,2865,2890,2855,46346
|
|
20241107,091000,1820288785,2865,2905,2905,2850,40766
|
|
20241107,090900,1703269010,2905,2860,2920,2860,57844
|
|
20241107,090800,1535195850,2875,2955,2960,2850,67302
|
|
20241107,090700,1339331965,2950,2880,2955,2870,119227
|
|
20241107,090600,994054950,2895,2895,2895,2895,0
|
|
20241107,090500,994054950,2895,2970,2970,2895,22518
|
|
20241107,090400,928070885,2960,3025,3025,2960,103309
|
|
20241107,090300,618634590,3025,3055,3065,3020,64426
|
|
20241107,090200,423247985,3045,3135,3140,3045,69890
|
|
20241107,090100,208562985,3135,3155,3160,3135,14352
|
|
20241107,090000,163405825,3155,3215,3220,3155,49839
|