610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,190700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,190600,5124701840,2625,2625,2625,2625,0
|
|
20241112,190500,5124701840,2625,2625,2625,2625,0
|
|
20241112,190400,5124701840,2625,2625,2625,2625,0
|
|
20241112,190300,5124701840,2625,2625,2625,2625,0
|
|
20241112,190200,5124701840,2625,2625,2625,2625,0
|
|
20241112,190100,5124701840,2625,2625,2625,2625,0
|
|
20241112,190000,5124701840,2625,2625,2625,2625,0
|
|
20241112,185900,5124701840,2625,2625,2625,2625,0
|
|
20241112,185800,5124701840,2625,2625,2625,2625,0
|
|
20241112,185700,5124701840,2625,2625,2625,2625,0
|
|
20241112,185600,5124701840,2625,2625,2625,2625,0
|
|
20241112,185500,5124701840,2625,2625,2625,2625,0
|
|
20241112,185400,5124701840,2625,2625,2625,2625,0
|
|
20241112,185300,5124701840,2625,2625,2625,2625,0
|
|
20241112,185200,5124701840,2625,2625,2625,2625,0
|
|
20241112,185100,5124701840,2625,2625,2625,2625,0
|
|
20241112,185000,5124701840,2625,2625,2625,2625,0
|
|
20241112,184900,5124701840,2625,2625,2625,2625,0
|
|
20241112,184800,5124701840,2625,2625,2625,2625,0
|
|
20241112,184700,5124701840,2625,2625,2625,2625,0
|
|
20241112,184600,5124701840,2625,2625,2625,2625,0
|
|
20241112,184500,5124701840,2625,2625,2625,2625,0
|
|
20241112,184400,5124701840,2625,2625,2625,2625,0
|
|
20241112,184300,5124701840,2625,2625,2625,2625,0
|
|
20241112,184200,5124701840,2625,2625,2625,2625,0
|
|
20241112,184100,5124701840,2625,2625,2625,2625,0
|
|
20241112,184000,5124701840,2625,2625,2625,2625,0
|
|
20241112,183900,5124701840,2625,2625,2625,2625,0
|
|
20241112,183800,5124701840,2625,2625,2625,2625,0
|
|
20241112,183700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,183600,5124701840,2625,2625,2625,2625,0
|
|
20241112,183500,5124701840,2625,2625,2625,2625,0
|
|
20241112,183400,5124701840,2625,2625,2625,2625,0
|
|
20241112,183300,5124701840,2625,2625,2625,2625,0
|
|
20241112,183200,5124701840,2625,2625,2625,2625,0
|
|
20241112,183100,5124701840,2625,2625,2625,2625,0
|
|
20241112,183000,5124701840,2625,2625,2625,2625,0
|
|
20241112,182900,5124701840,2625,2625,2625,2625,0
|
|
20241112,182800,5124701840,2625,2625,2625,2625,0
|
|
20241112,182700,5124701840,2625,2625,2625,2625,0
|
|
20241112,182600,5124701840,2625,2625,2625,2625,0
|
|
20241112,182500,5124701840,2625,2625,2625,2625,0
|
|
20241112,182400,5124701840,2625,2625,2625,2625,0
|
|
20241112,182300,5124701840,2625,2625,2625,2625,0
|
|
20241112,182200,5124701840,2625,2625,2625,2625,0
|
|
20241112,182100,5124701840,2625,2625,2625,2625,0
|
|
20241112,182000,5124701840,2625,2625,2625,2625,0
|
|
20241112,181900,5124701840,2625,2625,2625,2625,0
|
|
20241112,181800,5124701840,2625,2625,2625,2625,0
|
|
20241112,181700,5124701840,2625,2625,2625,2625,0
|
|
20241112,181600,5124701840,2625,2625,2625,2625,0
|
|
20241112,181500,5124701840,2625,2625,2625,2625,0
|
|
20241112,181400,5124701840,2625,2625,2625,2625,0
|
|
20241112,181300,5124701840,2625,2625,2625,2625,0
|
|
20241112,181200,5124701840,2625,2625,2625,2625,0
|
|
20241112,181100,5124701840,2625,2625,2625,2625,0
|
|
20241112,181000,5124701840,2625,2625,2625,2625,0
|
|
20241112,180900,5124701840,2625,2625,2625,2625,0
|
|
20241112,180800,5124701840,2625,2625,2625,2625,0
|
|
20241112,180700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,180600,5124701840,2625,2625,2625,2625,0
|
|
20241112,180500,5124701840,2625,2625,2625,2625,0
|
|
20241112,180400,5124701840,2625,2625,2625,2625,0
|
|
20241112,180300,5124701840,2625,2625,2625,2625,0
|
|
20241112,180200,5124701840,2625,2625,2625,2625,0
|
|
20241112,180100,5124701840,2625,2625,2625,2625,0
|
|
20241112,180000,5124701840,2625,2625,2625,2625,0
|
|
20241112,175900,5124701840,2625,2625,2625,2625,0
|
|
20241112,175800,5124701840,2625,2625,2625,2625,0
|
|
20241112,175700,5124701840,2625,2625,2625,2625,0
|
|
20241112,175600,5124701840,2625,2625,2625,2625,0
|
|
20241112,175500,5124701840,2625,2625,2625,2625,0
|
|
20241112,175400,5124701840,2625,2625,2625,2625,0
|
|
20241112,175300,5124701840,2625,2625,2625,2625,0
|
|
20241112,175200,5124701840,2625,2625,2625,2625,0
|
|
20241112,175100,5124701840,2625,2625,2625,2625,0
|
|
20241112,175000,5124701840,2625,2625,2625,2625,0
|
|
20241112,174900,5124701840,2625,2625,2625,2625,0
|
|
20241112,174800,5124701840,2625,2625,2625,2625,0
|
|
20241112,174700,5124701840,2625,2625,2625,2625,0
|
|
20241112,174600,5124701840,2625,2625,2625,2625,0
|
|
20241112,174500,5124701840,2625,2625,2625,2625,0
|
|
20241112,174400,5124701840,2625,2625,2625,2625,0
|
|
20241112,174300,5124701840,2625,2625,2625,2625,0
|
|
20241112,174200,5124701840,2625,2625,2625,2625,0
|
|
20241112,174100,5124701840,2625,2625,2625,2625,0
|
|
20241112,174000,5124701840,2625,2625,2625,2625,0
|
|
20241112,173900,5124701840,2625,2625,2625,2625,0
|
|
20241112,173800,5124701840,2625,2625,2625,2625,0
|
|
20241112,173700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,173600,5124701840,2625,2625,2625,2625,0
|
|
20241112,173500,5124701840,2625,2625,2625,2625,0
|
|
20241112,173400,5124701840,2625,2625,2625,2625,0
|
|
20241112,173300,5124701840,2625,2625,2625,2625,0
|
|
20241112,173200,5124701840,2625,2625,2625,2625,0
|
|
20241112,173100,5124701840,2625,2625,2625,2625,0
|
|
20241112,173000,5124701840,2625,2625,2625,2625,0
|
|
20241112,172900,5124701840,2625,2625,2625,2625,0
|
|
20241112,172800,5124701840,2625,2625,2625,2625,0
|
|
20241112,172700,5124701840,2625,2625,2625,2625,0
|
|
20241112,172600,5124701840,2625,2625,2625,2625,0
|
|
20241112,172500,5124701840,2625,2625,2625,2625,0
|
|
20241112,172400,5124701840,2625,2625,2625,2625,0
|
|
20241112,172300,5124701840,2625,2625,2625,2625,0
|
|
20241112,172200,5124701840,2625,2625,2625,2625,0
|
|
20241112,172100,5124701840,2625,2625,2625,2625,0
|
|
20241112,172000,5124701840,2625,2625,2625,2625,0
|
|
20241112,171900,5124701840,2625,2625,2625,2625,0
|
|
20241112,171800,5124701840,2625,2625,2625,2625,0
|
|
20241112,171700,5124701840,2625,2625,2625,2625,0
|
|
20241112,171600,5124701840,2625,2625,2625,2625,0
|
|
20241112,171500,5124701840,2625,2625,2625,2625,0
|
|
20241112,171400,5124701840,2625,2625,2625,2625,0
|
|
20241112,171300,5124701840,2625,2625,2625,2625,0
|
|
20241112,171200,5124701840,2625,2625,2625,2625,0
|
|
20241112,171100,5124701840,2625,2625,2625,2625,0
|
|
20241112,171000,5124701840,2625,2625,2625,2625,0
|
|
20241112,170900,5124701840,2625,2625,2625,2625,0
|
|
20241112,170800,5124701840,2625,2625,2625,2625,0
|
|
20241112,170700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,170600,5124701840,2625,2625,2625,2625,0
|
|
20241112,170500,5124701840,2625,2625,2625,2625,0
|
|
20241112,170400,5124701840,2625,2625,2625,2625,0
|
|
20241112,170300,5124701840,2625,2625,2625,2625,0
|
|
20241112,170200,5124701840,2625,2625,2625,2625,0
|
|
20241112,170100,5124701840,2625,2625,2625,2625,0
|
|
20241112,170000,5124701840,2625,2625,2625,2625,0
|
|
20241112,165900,5124701840,2625,2625,2625,2625,0
|
|
20241112,165800,5124701840,2625,2625,2625,2625,0
|
|
20241112,165700,5124701840,2625,2625,2625,2625,0
|
|
20241112,165600,5124701840,2625,2625,2625,2625,0
|
|
20241112,165500,5124701840,2625,2625,2625,2625,0
|
|
20241112,165400,5124701840,2625,2625,2625,2625,0
|
|
20241112,165300,5124701840,2625,2625,2625,2625,0
|
|
20241112,165200,5124701840,2625,2625,2625,2625,0
|
|
20241112,165100,5124701840,2625,2625,2625,2625,0
|
|
20241112,165000,5124701840,2625,2625,2625,2625,0
|
|
20241112,164900,5124701840,2625,2625,2625,2625,0
|
|
20241112,164800,5124701840,2625,2625,2625,2625,0
|
|
20241112,164700,5124701840,2625,2625,2625,2625,0
|
|
20241112,164600,5124701840,2625,2625,2625,2625,0
|
|
20241112,164500,5124701840,2625,2625,2625,2625,0
|
|
20241112,164400,5124701840,2625,2625,2625,2625,0
|
|
20241112,164300,5124701840,2625,2625,2625,2625,0
|
|
20241112,164200,5124701840,2625,2625,2625,2625,0
|
|
20241112,164100,5124701840,2625,2625,2625,2625,0
|
|
20241112,164000,5124701840,2625,2625,2625,2625,0
|
|
20241112,163900,5124701840,2625,2625,2625,2625,0
|
|
20241112,163800,5124701840,2625,2625,2625,2625,0
|
|
20241112,163700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,163600,5124701840,2625,2625,2625,2625,0
|
|
20241112,163500,5124701840,2625,2625,2625,2625,0
|
|
20241112,163400,5124701840,2625,2625,2625,2625,0
|
|
20241112,163300,5124701840,2625,2625,2625,2625,0
|
|
20241112,163200,5124701840,2625,2625,2625,2625,0
|
|
20241112,163100,5124701840,2625,2625,2625,2625,0
|
|
20241112,163000,5124701840,2625,2625,2625,2625,0
|
|
20241112,162900,5124701840,2625,2625,2625,2625,0
|
|
20241112,162800,5124701840,2625,2625,2625,2625,0
|
|
20241112,162700,5124701840,2625,2625,2625,2625,0
|
|
20241112,162600,5124701840,2625,2625,2625,2625,0
|
|
20241112,162500,5124701840,2625,2625,2625,2625,0
|
|
20241112,162400,5124701840,2625,2625,2625,2625,0
|
|
20241112,162300,5124701840,2625,2625,2625,2625,0
|
|
20241112,162200,5124701840,2625,2625,2625,2625,0
|
|
20241112,162100,5124701840,2625,2625,2625,2625,0
|
|
20241112,162000,5124701840,2625,2625,2625,2625,0
|
|
20241112,161900,5124701840,2625,2625,2625,2625,0
|
|
20241112,161800,5124701840,2625,2625,2625,2625,0
|
|
20241112,161700,5124701840,2625,2625,2625,2625,0
|
|
20241112,161600,5124701840,2625,2625,2625,2625,0
|
|
20241112,161500,5124701840,2625,2625,2625,2625,0
|
|
20241112,161400,5124701840,2625,2625,2625,2625,0
|
|
20241112,161300,5124701840,2625,2625,2625,2625,0
|
|
20241112,161200,5124701840,2625,2625,2625,2625,0
|
|
20241112,161100,5124701840,2625,2625,2625,2625,0
|
|
20241112,161000,5124701840,2625,2625,2625,2625,0
|
|
20241112,160900,5124701840,2625,2625,2625,2625,0
|
|
20241112,160800,5124701840,2625,2625,2625,2625,0
|
|
20241112,160700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,160600,5124701840,2625,2625,2625,2625,0
|
|
20241112,160500,5124701840,2625,2625,2625,2625,0
|
|
20241112,160400,5124701840,2625,2625,2625,2625,0
|
|
20241112,160300,5124701840,2625,2625,2625,2625,0
|
|
20241112,160200,5124701840,2625,2625,2625,2625,0
|
|
20241112,160100,5124701840,2625,2625,2625,2625,0
|
|
20241112,160000,5124701840,2625,2625,2625,2625,0
|
|
20241112,155900,5124701840,2625,2625,2625,2625,0
|
|
20241112,155800,5124701840,2625,2625,2625,2625,0
|
|
20241112,155700,5124701840,2625,2625,2625,2625,0
|
|
20241112,155600,5124701840,2625,2625,2625,2625,0
|
|
20241112,155500,5124701840,2625,2625,2625,2625,0
|
|
20241112,155400,5124701840,2625,2625,2625,2625,0
|
|
20241112,155300,5124701840,2625,2625,2625,2625,0
|
|
20241112,155200,5124701840,2625,2625,2625,2625,0
|
|
20241112,155100,5124701840,2625,2625,2625,2625,0
|
|
20241112,155000,5124701840,2625,2625,2625,2625,0
|
|
20241112,154900,5124701840,2625,2625,2625,2625,0
|
|
20241112,154800,5124701840,2625,2625,2625,2625,0
|
|
20241112,154700,5124701840,2625,2625,2625,2625,0
|
|
20241112,154600,5124701840,2625,2625,2625,2625,0
|
|
20241112,154500,5124701840,2625,2625,2625,2625,0
|
|
20241112,154400,5124701840,2625,2625,2625,2625,0
|
|
20241112,154300,5124701840,2625,2625,2625,2625,0
|
|
20241112,154200,5124701840,2625,2625,2625,2625,0
|
|
20241112,154100,5124701840,2625,2625,2625,2625,0
|
|
20241112,154000,5124701840,2625,2625,2625,2625,0
|
|
20241112,153900,5124701840,2625,2625,2625,2625,0
|
|
20241112,153800,5124701840,2625,2625,2625,2625,0
|
|
20241112,153700,5124701840,2625,2625,2625,2625,32654
|
|
20241112,153600,5124701840,2625,2625,2625,2625,0
|
|
20241112,153500,5124701840,2625,2625,2625,2625,0
|
|
20241112,153400,5124701840,2625,2625,2625,2625,0
|
|
20241112,153300,5124701840,2625,2625,2625,2625,0
|
|
20241112,153200,5124701840,2625,2625,2625,2625,0
|
|
20241112,153100,5124701840,2625,2625,2625,2625,0
|
|
20241112,153000,5124701840,2625,2625,2625,2625,32654
|
|
20241112,152900,5038985090,2645,2645,2645,2645,0
|
|
20241112,152800,5038985090,2645,2645,2645,2645,0
|
|
20241112,152700,5038985090,2645,2645,2645,2645,0
|
|
20241112,152600,5038985090,2645,2645,2645,2645,0
|
|
20241112,152500,5038985090,2645,2645,2645,2645,0
|
|
20241112,152400,5038985090,2645,2645,2645,2645,0
|
|
20241112,152300,5038985090,2645,2645,2645,2645,0
|
|
20241112,152200,5038985090,2645,2645,2645,2645,0
|
|
20241112,152100,5038985090,2645,2645,2645,2645,0
|
|
20241112,152000,5038985090,2645,2645,2645,2645,0
|
|
20241112,151900,5038985090,2645,2645,2645,2635,15920
|
|
20241112,151800,4996963430,2645,2645,2650,2645,2263
|
|
20241112,151700,4990972920,2645,2655,2655,2645,7290
|
|
20241112,151600,4971670545,2660,2660,2660,2650,9639
|
|
20241112,151500,4946041220,2655,2660,2665,2655,9077
|
|
20241112,151400,4921900025,2660,2660,2665,2660,1719
|
|
20241112,151300,4917322485,2660,2660,2660,2660,5206
|
|
20241112,151200,4903474525,2660,2660,2660,2655,394
|
|
20241112,151100,4902426985,2660,2660,2665,2660,10632
|
|
20241112,151000,4874113345,2660,2655,2660,2655,2653
|
|
20241112,150900,4867057985,2655,2655,2660,2655,1148
|
|
20241112,150800,4864008875,2655,2655,2665,2655,3875
|
|
20241112,150700,4853720690,2650,2660,2665,2650,5343
|
|
20241112,150600,4839521535,2660,2665,2670,2660,14521
|
|
20241112,150500,4800798985,2665,2660,2665,2650,11115
|
|
20241112,150400,4771197480,2655,2650,2660,2650,11438
|
|
20241112,150300,4740799740,2655,2655,2655,2650,7108
|
|
20241112,150200,4721946585,2655,2645,2660,2645,17416
|
|
20241112,150100,4675737530,2645,2635,2650,2635,7712
|
|
20241112,150000,4655354220,2640,2625,2640,2625,4273
|
|
20241112,145900,4644104975,2630,2630,2630,2625,405
|
|
20241112,145800,4643039950,2635,2630,2635,2625,2093
|
|
20241112,145700,4637539120,2635,2630,2635,2630,1030
|
|
20241112,145600,4634826070,2635,2630,2635,2630,2761
|
|
20241112,145500,4627564610,2630,2625,2630,2620,996
|
|
20241112,145400,4624953460,2625,2620,2630,2620,6329
|
|
20241112,145300,4608316390,2625,2625,2625,2625,400
|
|
20241112,145200,4607266390,2630,2625,2630,2620,705
|
|
20241112,145100,4605418850,2620,2620,2620,2620,2954
|
|
20241112,145000,4597679370,2620,2635,2640,2620,2966
|
|
20241112,144900,4589892670,2635,2640,2650,2635,11355
|
|
20241112,144800,4559861650,2635,2630,2640,2630,1729
|
|
20241112,144700,4555313185,2630,2625,2635,2625,3974
|
|
20241112,144600,4544855035,2625,2615,2625,2615,5186
|
|
20241112,144500,4531282065,2615,2615,2615,2615,1221
|
|
20241112,144400,4528089150,2615,2620,2620,2615,1484
|
|
20241112,144300,4524204990,2615,2615,2620,2615,1353
|
|
20241112,144200,4520664505,2610,2615,2615,2610,2114
|
|
20241112,144100,4515139640,2610,2610,2610,2610,484
|
|
20241112,144000,4513876400,2605,2610,2610,2605,208
|
|
20241112,143900,4513333525,2610,2610,2610,2605,8482
|
|
20241112,143800,4491214510,2615,2615,2615,2615,91
|
|
20241112,143700,4490976545,2615,2615,2615,2615,30
|
|
20241112,143600,4490898095,2615,2610,2615,2610,810
|
|
20241112,143500,4488779995,2610,2620,2620,2610,736
|
|
20241112,143400,4486855535,2615,2615,2615,2615,169
|
|
20241112,143300,4486413600,2620,2620,2625,2615,938
|
|
20241112,143200,4483955790,2620,2620,2620,2620,227
|
|
20241112,143100,4483361050,2620,2620,2620,2620,424
|
|
20241112,143000,4482250170,2610,2615,2615,2610,52
|
|
20241112,142900,4482114445,2610,2625,2625,2610,3321
|
|
20241112,142800,4473446620,2610,2610,2625,2610,2247
|
|
20241112,142700,4467565270,2615,2600,2615,2600,3952
|
|
20241112,142600,4457233790,2600,2615,2615,2600,7142
|
|
20241112,142500,4438631845,2605,2615,2620,2605,6649
|
|
20241112,142400,4421288295,2620,2620,2620,2620,0
|
|
20241112,142300,4421288295,2620,2620,2620,2620,432
|
|
20241112,142200,4420156455,2620,2615,2620,2615,441
|
|
20241112,142100,4419001780,2625,2615,2625,2615,18
|
|
20241112,142000,4418954690,2625,2625,2625,2625,41
|
|
20241112,141900,4418847065,2615,2630,2630,2610,11308
|
|
20241112,141800,4389273745,2615,2630,2630,2615,8002
|
|
20241112,141700,4368345950,2630,2630,2630,2630,1558
|
|
20241112,141600,4364248410,2630,2630,2630,2630,1
|
|
20241112,141500,4364245780,2630,2625,2630,2625,718
|
|
20241112,141400,4362357540,2625,2625,2625,2625,641
|
|
20241112,141300,4360674915,2620,2630,2630,2620,611
|
|
20241112,141200,4359074085,2630,2630,2630,2630,1
|
|
20241112,141100,4359071455,2630,2625,2630,2625,3346
|
|
20241112,141000,4350282375,2615,2615,2615,2615,0
|
|
20241112,140900,4350282375,2615,2615,2615,2615,30
|
|
20241112,140800,4350203925,2615,2620,2620,2615,1535
|
|
20241112,140700,4346189040,2620,2620,2620,2620,243
|
|
20241112,140600,4345552380,2620,2620,2620,2620,110
|
|
20241112,140500,4345264180,2630,2625,2630,2625,6745
|
|
20241112,140400,4327529000,2625,2625,2625,2625,1031
|
|
20241112,140300,4324822625,2620,2620,2620,2620,0
|
|
20241112,140200,4324822625,2620,2620,2620,2620,688
|
|
20241112,140100,4323020065,2615,2615,2615,2615,100
|
|
20241112,140000,4322758565,2615,2610,2615,2610,305
|
|
20241112,135900,4321962490,2610,2605,2615,2605,572
|
|
20241112,135800,4320468405,2605,2615,2615,2605,55
|
|
20241112,135700,4320325080,2615,2615,2615,2615,0
|
|
20241112,135600,4320325080,2615,2615,2615,2615,1443
|
|
20241112,135500,4316551635,2615,2615,2615,2615,0
|
|
20241112,135400,4316551635,2615,2610,2615,2610,3127
|
|
20241112,135300,4308377905,2600,2600,2600,2595,1131
|
|
20241112,135200,4305440200,2600,2600,2600,2600,3084
|
|
20241112,135100,4297421800,2600,2600,2600,2600,1502
|
|
20241112,135000,4293516600,2610,2605,2610,2600,1792
|
|
20241112,134900,4288848330,2605,2605,2605,2605,378
|
|
20241112,134800,4287863640,2605,2610,2610,2605,1432
|
|
20241112,134700,4284127895,2610,2610,2610,2610,0
|
|
20241112,134600,4284127895,2610,2610,2610,2610,702
|
|
20241112,134500,4282295675,2615,2615,2615,2615,123
|
|
20241112,134400,4281974030,2610,2610,2610,2610,630
|
|
20241112,134300,4280329730,2610,2610,2610,2605,438
|
|
20241112,134200,4279188005,2615,2610,2615,2605,5933
|
|
20241112,134100,4263674160,2610,2615,2620,2610,3682
|
|
20241112,134000,4254063265,2625,2625,2625,2615,227
|
|
20241112,133900,4253469010,2620,2625,2625,2610,1746
|
|
20241112,133800,4248908695,2630,2630,2630,2630,1
|
|
20241112,133700,4248906065,2625,2625,2630,2605,13966
|
|
20241112,133600,4212452390,2625,2620,2625,2620,2201
|
|
20241112,133500,4206682755,2625,2625,2625,2625,291
|
|
20241112,133400,4205918880,2630,2615,2630,2615,892
|
|
20241112,133300,4203579920,2615,2630,2630,2610,5169
|
|
20241112,133200,4190021015,2635,2635,2635,2630,876
|
|
20241112,133100,4187713015,2630,2630,2635,2630,1867
|
|
20241112,133000,4182800295,2630,2625,2630,2625,15
|
|
20241112,132900,4182760895,2630,2630,2630,2625,341
|
|
20241112,132800,4181865565,2630,2630,2630,2630,572
|
|
20241112,132700,4180361205,2630,2630,2630,2625,1002
|
|
20241112,132600,4177725950,2630,2630,2630,2630,12
|
|
20241112,132500,4177694390,2630,2630,2630,2625,805
|
|
20241112,132400,4175581240,2625,2620,2630,2620,6909
|
|
20241112,132300,4157445320,2620,2625,2625,2615,985
|
|
20241112,132200,4154864865,2625,2625,2625,2625,36
|
|
20241112,132100,4154770365,2625,2620,2625,2620,743
|
|
20241112,132000,4152820080,2615,2620,2620,2615,901
|
|
20241112,131900,4150459465,2620,2620,2620,2620,0
|
|
20241112,131800,4150459465,2620,2620,2620,2620,386
|
|
20241112,131700,4149448145,2615,2615,2615,2615,210
|
|
20241112,131600,4148898995,2610,2610,2620,2610,278
|
|
20241112,131500,4148172225,2610,2610,2610,2610,200
|
|
20241112,131400,4147650225,2605,2620,2625,2605,8315
|
|
20241112,131300,4125942410,2625,2625,2625,2620,1576
|
|
20241112,131200,4121806930,2625,2625,2630,2620,4311
|
|
20241112,131100,4110490935,2625,2625,2625,2625,688
|
|
20241112,131000,4108684935,2620,2625,2625,2620,80
|
|
20241112,130900,4108475235,2620,2620,2620,2620,0
|
|
20241112,130800,4108475235,2620,2625,2625,2620,1633
|
|
20241112,130700,4104191750,2630,2630,2630,2630,1926
|
|
20241112,130600,4099126370,2630,2630,2630,2630,3265
|
|
20241112,130500,4090539420,2630,2640,2640,2630,5367
|
|
20241112,130400,4076388415,2640,2645,2645,2640,949
|
|
20241112,130300,4073878605,2645,2650,2660,2645,7453
|
|
20241112,130200,4054099050,2650,2645,2660,2645,12827
|
|
20241112,130100,4020068570,2640,2640,2645,2640,895
|
|
20241112,130000,4017705110,2645,2640,2645,2640,666
|
|
20241112,125900,4015946770,2635,2630,2635,2630,7660
|
|
20241112,125800,3995786625,2625,2620,2625,2620,43
|
|
20241112,125700,3995673955,2620,2620,2620,2620,392
|
|
20241112,125600,3994646915,2620,2620,2620,2620,4
|
|
20241112,125500,3994636435,2620,2620,2620,2620,318
|
|
20241112,125400,3993803275,2620,2620,2620,2620,64
|
|
20241112,125300,3993635595,2625,2625,2625,2620,2036
|
|
20241112,125200,3988291220,2625,2630,2630,2625,8
|
|
20241112,125100,3988270195,2630,2630,2630,2630,200
|
|
20241112,125000,3987744195,2630,2630,2630,2625,346
|
|
20241112,124900,3986834365,2630,2630,2630,2630,24
|
|
20241112,124800,3986771245,2625,2625,2625,2625,3048
|
|
20241112,124700,3978770245,2625,2625,2625,2625,947
|
|
20241112,124600,3976284370,2635,2635,2635,2635,15
|
|
20241112,124500,3976244845,2635,2630,2635,2625,499
|
|
20241112,124400,3974933960,2625,2625,2625,2625,95
|
|
20241112,124300,3974684585,2625,2630,2635,2625,3277
|
|
20241112,124200,3966056065,2630,2630,2630,2630,0
|
|
20241112,124100,3966056065,2630,2630,2630,2630,105
|
|
20241112,124000,3965779915,2630,2630,2630,2630,2735
|
|
20241112,123900,3958586865,2630,2625,2630,2625,11
|
|
20241112,123800,3958557940,2615,2615,2615,2615,0
|
|
20241112,123700,3958557940,2615,2620,2620,2615,7400
|
|
20241112,123600,3939190670,2625,2625,2625,2625,121
|
|
20241112,123500,3938873045,2625,2625,2625,2625,79
|
|
20241112,123400,3938665670,2630,2625,2630,2620,1234
|
|
20241112,123300,3935426395,2630,2630,2630,2630,400
|
|
20241112,123200,3934374395,2630,2630,2630,2630,954
|
|
20241112,123100,3931865375,2625,2625,2625,2625,13
|
|
20241112,123000,3931831250,2630,2630,2630,2630,0
|
|
20241112,122900,3931831250,2630,2635,2635,2630,289
|
|
20241112,122800,3931070605,2635,2630,2635,2630,695
|
|
20241112,122700,3929241755,2625,2625,2625,2625,2580
|
|
20241112,122600,3922469255,2625,2625,2625,2625,503
|
|
20241112,122500,3921148880,2630,2630,2630,2630,100
|
|
20241112,122400,3920885880,2625,2625,2625,2625,407
|
|
20241112,122300,3919817505,2625,2625,2625,2620,2133
|
|
20241112,122200,3914225875,2625,2630,2630,2625,763
|
|
20241112,122100,3912222500,2630,2630,2630,2630,120
|
|
20241112,122000,3911906900,2630,2630,2630,2630,100
|
|
20241112,121900,3911643900,2630,2630,2630,2630,500
|
|
20241112,121800,3910328900,2630,2630,2630,2630,1759
|
|
20241112,121700,3905702730,2625,2625,2625,2625,10
|
|
20241112,121600,3905676480,2625,2630,2635,2625,85
|
|
20241112,121500,3905452885,2635,2635,2635,2635,0
|
|
20241112,121400,3905452885,2635,2645,2645,2620,993
|
|
20241112,121300,3902842625,2650,2625,2650,2620,2100
|
|
20241112,121200,3897301445,2620,2630,2630,2620,1548
|
|
20241112,121100,3893238840,2630,2630,2630,2630,191
|
|
20241112,121000,3892736510,2630,2635,2635,2630,1908
|
|
20241112,120900,3887714460,2640,2640,2640,2640,0
|
|
20241112,120800,3887714460,2640,2645,2645,2640,2301
|
|
20241112,120700,3881638670,2645,2650,2655,2645,4204
|
|
20241112,120600,3870500445,2645,2635,2645,2635,4642
|
|
20241112,120500,3858232390,2635,2635,2635,2635,985
|
|
20241112,120400,3855636915,2635,2635,2635,2635,90
|
|
20241112,120300,3855399765,2635,2625,2635,2625,2200
|
|
20241112,120200,3849609125,2625,2625,2625,2620,562
|
|
20241112,120100,3848134125,2625,2625,2625,2625,337
|
|
20241112,120000,3847249500,2630,2630,2630,2630,100
|
|
20241112,115900,3846986500,2625,2625,2625,2625,500
|
|
20241112,115800,3845674000,2625,2625,2625,2625,395
|
|
20241112,115700,3844637125,2630,2630,2630,2630,200
|
|
20241112,115600,3844111125,2630,2630,2635,2630,617
|
|
20241112,115500,3842488365,2630,2635,2635,2630,876
|
|
20241112,115400,3840182480,2635,2625,2635,2625,5382
|
|
20241112,115300,3826050010,2620,2620,2625,2620,813
|
|
20241112,115200,3823917450,2620,2620,2620,2615,616
|
|
20241112,115100,3822303535,2615,2615,2615,2615,1
|
|
20241112,115000,3822300920,2620,2615,2620,2615,624
|
|
20241112,114900,3820666545,2620,2620,2620,2620,732
|
|
20241112,114800,3818748705,2620,2625,2625,2620,216
|
|
20241112,114700,3818182780,2620,2620,2620,2620,0
|
|
20241112,114600,3818182780,2620,2620,2620,2620,1319
|
|
20241112,114500,3814727000,2620,2615,2620,2615,8
|
|
20241112,114400,3814706075,2615,2615,2615,2615,0
|
|
20241112,114300,3814706075,2615,2615,2615,2615,115
|
|
20241112,114200,3814405350,2615,2615,2615,2615,0
|
|
20241112,114100,3814405350,2615,2620,2620,2615,1131
|
|
20241112,114000,3811447680,2620,2620,2620,2620,8854
|
|
20241112,113900,3788250200,2620,2620,2620,2620,0
|
|
20241112,113800,3788250200,2620,2620,2620,2620,100
|
|
20241112,113700,3787988200,2620,2610,2620,2610,3532
|
|
20241112,113600,3778753890,2610,2610,2615,2610,1775
|
|
20241112,113500,3774121035,2610,2615,2620,2610,1990
|
|
20241112,113400,3768917125,2615,2620,2620,2615,3287
|
|
20241112,113300,3760317700,2620,2615,2620,2615,599
|
|
20241112,113200,3758751310,2620,2620,2620,2620,277
|
|
20241112,113100,3758025570,2620,2620,2620,2620,2553
|
|
20241112,113000,3751336710,2620,2625,2625,2620,284
|
|
20241112,112900,3750591525,2630,2625,2630,2625,159
|
|
20241112,112800,3750173360,2625,2630,2630,2625,2
|
|
20241112,112700,3750168105,2630,2630,2630,2630,0
|
|
20241112,112600,3750168105,2630,2630,2630,2630,168
|
|
20241112,112500,3749726265,2630,2630,2630,2630,1527
|
|
20241112,112400,3745710255,2630,2620,2630,2620,5574
|
|
20241112,112300,3731086005,2615,2615,2615,2615,548
|
|
20241112,112200,3729652985,2615,2605,2615,2605,1728
|
|
20241112,112100,3725141175,2605,2610,2610,2605,683
|
|
20241112,112000,3723361340,2610,2610,2610,2610,278
|
|
20241112,111900,3722635760,2615,2615,2615,2615,316
|
|
20241112,111800,3721809420,2610,2610,2610,2610,240
|
|
20241112,111700,3721183020,2610,2605,2610,2605,1924
|
|
20241112,111600,3716164230,2600,2605,2605,2600,329
|
|
20241112,111500,3715307860,2605,2605,2605,2600,443
|
|
20241112,111400,3714154760,2605,2600,2605,2600,1423
|
|
20241112,111300,3710448030,2600,2605,2605,2600,3242
|
|
20241112,111200,3702018325,2605,2605,2605,2605,1144
|
|
20241112,111100,3699038205,2600,2600,2600,2600,2703
|
|
20241112,111000,3692010405,2605,2610,2610,2605,2825
|
|
20241112,110900,3684651275,2610,2610,2615,2605,165
|
|
20241112,110800,3684220645,2610,2615,2615,2610,1057
|
|
20241112,110700,3681461700,2620,2615,2620,2615,1231
|
|
20241112,110600,3678242585,2620,2615,2620,2615,2731
|
|
20241112,110500,3671090490,2615,2610,2615,2610,508
|
|
20241112,110400,3669762610,2620,2620,2620,2620,71
|
|
20241112,110300,3669576590,2620,2620,2620,2615,535
|
|
20241112,110200,3668177420,2620,2620,2625,2620,244
|
|
20241112,110100,3667538090,2620,2620,2625,2620,694
|
|
20241112,110000,3665719155,2620,2625,2625,2620,1967
|
|
20241112,105900,3660564375,2625,2630,2630,2620,2081
|
|
20241112,105800,3655101980,2625,2625,2630,2625,547
|
|
20241112,105700,3653664895,2625,2635,2635,2625,4691
|
|
20241112,105600,3641337150,2635,2620,2635,2620,2908
|
|
20241112,105500,3633699180,2620,2630,2635,2620,9666
|
|
20241112,105400,3608343025,2640,2625,2640,2620,4977
|
|
20241112,105300,3595251880,2630,2630,2630,2630,820
|
|
20241112,105200,3593095280,2630,2625,2630,2625,1767
|
|
20241112,105100,3588448435,2625,2615,2625,2615,5286
|
|
20241112,105000,3574598405,2610,2615,2615,2610,3957
|
|
20241112,104900,3564251000,2605,2610,2615,2605,473
|
|
20241112,104800,3563017395,2605,2615,2620,2605,3114
|
|
20241112,104700,3554882015,2610,2610,2615,2610,3794
|
|
20241112,104600,3544979455,2610,2605,2615,2600,6081
|
|
20241112,104500,3529108425,2600,2600,2600,2600,124
|
|
20241112,104400,3528786025,2600,2605,2610,2600,1316
|
|
20241112,104300,3525363555,2610,2610,2610,2605,3788
|
|
20241112,104200,3515479125,2610,2605,2610,2605,4522
|
|
20241112,104100,3503697810,2605,2610,2610,2605,2959
|
|
20241112,104000,3495979810,2610,2615,2615,2610,201
|
|
20241112,103900,3495454975,2610,2605,2610,2605,1066
|
|
20241112,103800,3492673795,2605,2610,2610,2605,300
|
|
20241112,103700,3491891980,2605,2610,2620,2605,775
|
|
20241112,103600,3489869835,2610,2605,2610,2595,284
|
|
20241112,103500,3489129200,2605,2600,2605,2595,2541
|
|
20241112,103400,3482518570,2600,2605,2605,2600,3616
|
|
20241112,103300,3473114985,2605,2600,2605,2600,1990
|
|
20241112,103200,3467940760,2600,2600,2600,2600,1642
|
|
20241112,103100,3463671560,2600,2595,2600,2590,3654
|
|
20241112,103000,3454207490,2595,2590,2600,2585,7092
|
|
20241112,102900,3435801380,2585,2590,2590,2585,302
|
|
20241112,102800,3435020705,2585,2590,2590,2585,1274
|
|
20241112,102700,3431724890,2590,2590,2590,2590,111
|
|
20241112,102600,3431437400,2590,2585,2590,2580,1800
|
|
20241112,102500,3426787425,2585,2585,2590,2585,654
|
|
20241112,102400,3425094725,2585,2575,2585,2575,1529
|
|
20241112,102300,3421152915,2575,2585,2585,2575,10837
|
|
20241112,102200,3393244565,2580,2585,2585,2580,2395
|
|
20241112,102100,3387065460,2575,2575,2575,2570,3486
|
|
20241112,102000,3378095085,2575,2575,2580,2570,1928
|
|
20241112,101900,3373131985,2570,2570,2575,2565,9932
|
|
20241112,101800,3347629550,2565,2575,2575,2565,20901
|
|
20241112,101700,3293970735,2575,2580,2585,2575,7601
|
|
20241112,101600,3274384935,2575,2580,2585,2575,13291
|
|
20241112,101500,3240128900,2580,2560,2590,2560,18011
|
|
20241112,101400,3193940870,2560,2570,2580,2560,22183
|
|
20241112,101300,3137030505,2580,2595,2595,2560,13845
|
|
20241112,101200,3101368915,2580,2595,2600,2575,28465
|
|
20241112,101100,3027736135,2595,2605,2605,2590,18543
|
|
20241112,101000,2979537045,2605,2620,2620,2605,29560
|
|
20241112,100900,2902345095,2620,2615,2620,2615,1466
|
|
20241112,100800,2898509750,2615,2615,2620,2615,16302
|
|
20241112,100700,2855867270,2620,2620,2625,2615,4660
|
|
20241112,100600,2843656980,2615,2625,2625,2610,20709
|
|
20241112,100500,2789445025,2620,2630,2630,2620,28849
|
|
20241112,100400,2713654155,2635,2635,2640,2635,7203
|
|
20241112,100300,2694670775,2645,2645,2645,2635,6799
|
|
20241112,100200,2676731590,2645,2650,2655,2645,3619
|
|
20241112,100100,2667150415,2650,2640,2650,2640,4456
|
|
20241112,100000,2655375975,2640,2645,2650,2635,15077
|
|
20241112,095900,2615579160,2640,2660,2660,2640,18649
|
|
20241112,095800,2566158850,2655,2665,2665,2655,5366
|
|
20241112,095700,2551886650,2665,2665,2665,2660,2627
|
|
20241112,095600,2544888680,2665,2660,2665,2660,14922
|
|
20241112,095500,2505195695,2660,2675,2675,2660,12125
|
|
20241112,095400,2472838565,2675,2685,2695,2675,20235
|
|
20241112,095300,2418599460,2690,2670,2690,2665,17704
|
|
20241112,095200,2371291150,2665,2680,2680,2665,6564
|
|
20241112,095100,2353773400,2665,2670,2680,2665,6968
|
|
20241112,095000,2335175550,2670,2680,2680,2660,22465
|
|
20241112,094900,2275224365,2680,2695,2695,2675,39636
|
|
20241112,094800,2168822210,2695,2695,2700,2695,8370
|
|
20241112,094700,2146264495,2700,2700,2705,2695,10932
|
|
20241112,094600,2116752370,2700,2710,2710,2700,2844
|
|
20241112,094500,2109062425,2700,2720,2720,2700,9403
|
|
20241112,094400,2083620225,2715,2715,2720,2715,5158
|
|
20241112,094300,2069595085,2720,2725,2725,2720,4691
|
|
20241112,094200,2056822635,2730,2710,2730,2710,16723
|
|
20241112,094100,2011291425,2715,2710,2715,2700,21050
|
|
20241112,094000,1954334780,2710,2725,2730,2710,12683
|
|
20241112,093900,1919822885,2730,2730,2740,2720,7771
|
|
20241112,093800,1898609860,2735,2730,2745,2725,19963
|
|
20241112,093700,1844007590,2730,2725,2735,2720,14288
|
|
20241112,093600,1805059230,2725,2720,2725,2715,9666
|
|
20241112,093500,1778748490,2720,2735,2740,2715,23016
|
|
20241112,093400,1716120765,2740,2725,2745,2725,26388
|
|
20241112,093300,1643899485,2725,2735,2740,2725,7078
|
|
20241112,093200,1624566770,2730,2720,2735,2720,8463
|
|
20241112,093100,1601479300,2720,2700,2720,2700,14466
|
|
20241112,093000,1562280675,2700,2715,2715,2700,1294
|
|
20241112,092900,1558769640,2715,2700,2715,2700,3216
|
|
20241112,092800,1550058285,2700,2705,2715,2700,10374
|
|
20241112,092700,1522020265,2710,2715,2715,2710,5885
|
|
20241112,092600,1506068400,2710,2710,2710,2710,2252
|
|
20241112,092500,1499965480,2710,2700,2710,2700,3448
|
|
20241112,092400,1490646070,2700,2695,2700,2690,13552
|
|
20241112,092300,1454119710,2695,2695,2700,2695,2511
|
|
20241112,092200,1447348645,2700,2690,2700,2690,7344
|
|
20241112,092100,1427573275,2695,2700,2715,2695,13768
|
|
20241112,092000,1390383845,2705,2735,2735,2705,47553
|
|
20241112,091900,1261169580,2745,2745,2750,2730,13970
|
|
20241112,091800,1222875715,2740,2725,2750,2715,25243
|
|
20241112,091700,1153768155,2715,2740,2740,2715,19322
|
|
20241112,091600,1101061080,2740,2740,2740,2725,9855
|
|
20241112,091500,1074144160,2725,2745,2760,2725,43664
|
|
20241112,091400,954451835,2745,2740,2750,2730,28302
|
|
20241112,091300,876927815,2735,2715,2750,2715,31576
|
|
20241112,091200,790596595,2715,2730,2730,2715,10306
|
|
20241112,091100,762527540,2725,2735,2740,2720,20912
|
|
20241112,091000,705391865,2735,2735,2745,2725,40724
|
|
20241112,090900,594098735,2740,2700,2740,2695,41773
|
|
20241112,090800,480675760,2700,2695,2705,2690,15855
|
|
20241112,090700,437921720,2705,2690,2720,2690,21222
|
|
20241112,090600,380426110,2690,2705,2710,2675,22405
|
|
20241112,090500,320061710,2705,2650,2705,2650,12309
|
|
20241112,090400,287033000,2650,2650,2650,2645,1991
|
|
20241112,090300,281759880,2650,2630,2650,2630,4317
|
|
20241112,090200,270354965,2630,2650,2655,2630,12711
|
|
20241112,090100,236748605,2645,2670,2670,2645,54846
|
|
20241112,090000,91213040,2660,2675,2680,2660,34158
|