613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,190900,70364428945,2980,2980,2980,2980,0
|
|
20241129,190800,70364428945,2980,2980,2980,2980,0
|
|
20241129,190700,70364428945,2980,2980,2980,2980,0
|
|
20241129,190600,70364428945,2980,2980,2980,2980,0
|
|
20241129,190500,70364428945,2980,2980,2980,2980,0
|
|
20241129,190400,70364428945,2980,2980,2980,2980,0
|
|
20241129,190300,70364428945,2980,2980,2980,2980,0
|
|
20241129,190200,70364428945,2980,2980,2980,2980,0
|
|
20241129,190100,70364428945,2980,2980,2980,2980,0
|
|
20241129,190000,70364428945,2980,2980,2980,2980,0
|
|
20241129,185900,70364428945,2980,2980,2980,2980,0
|
|
20241129,185800,70364428945,2980,2980,2980,2980,0
|
|
20241129,185700,70364428945,2980,2980,2980,2980,0
|
|
20241129,185600,70364428945,2980,2980,2980,2980,0
|
|
20241129,185500,70364428945,2980,2980,2980,2980,0
|
|
20241129,185400,70364428945,2980,2980,2980,2980,0
|
|
20241129,185300,70364428945,2980,2980,2980,2980,0
|
|
20241129,185200,70364428945,2980,2980,2980,2980,0
|
|
20241129,185100,70364428945,2980,2980,2980,2980,0
|
|
20241129,185000,70364428945,2980,2980,2980,2980,0
|
|
20241129,184900,70364428945,2980,2980,2980,2980,0
|
|
20241129,184800,70364428945,2980,2980,2980,2980,0
|
|
20241129,184700,70364428945,2980,2980,2980,2980,0
|
|
20241129,184600,70364428945,2980,2980,2980,2980,0
|
|
20241129,184500,70364428945,2980,2980,2980,2980,0
|
|
20241129,184400,70364428945,2980,2980,2980,2980,0
|
|
20241129,184300,70364428945,2980,2980,2980,2980,0
|
|
20241129,184200,70364428945,2980,2980,2980,2980,0
|
|
20241129,184100,70364428945,2980,2980,2980,2980,0
|
|
20241129,184000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,183900,70364428945,2980,2980,2980,2980,0
|
|
20241129,183800,70364428945,2980,2980,2980,2980,0
|
|
20241129,183700,70364428945,2980,2980,2980,2980,0
|
|
20241129,183600,70364428945,2980,2980,2980,2980,0
|
|
20241129,183500,70364428945,2980,2980,2980,2980,0
|
|
20241129,183400,70364428945,2980,2980,2980,2980,0
|
|
20241129,183300,70364428945,2980,2980,2980,2980,0
|
|
20241129,183200,70364428945,2980,2980,2980,2980,0
|
|
20241129,183100,70364428945,2980,2980,2980,2980,0
|
|
20241129,183000,70364428945,2980,2980,2980,2980,0
|
|
20241129,182900,70364428945,2980,2980,2980,2980,0
|
|
20241129,182800,70364428945,2980,2980,2980,2980,0
|
|
20241129,182700,70364428945,2980,2980,2980,2980,0
|
|
20241129,182600,70364428945,2980,2980,2980,2980,0
|
|
20241129,182500,70364428945,2980,2980,2980,2980,0
|
|
20241129,182400,70364428945,2980,2980,2980,2980,0
|
|
20241129,182300,70364428945,2980,2980,2980,2980,0
|
|
20241129,182200,70364428945,2980,2980,2980,2980,0
|
|
20241129,182100,70364428945,2980,2980,2980,2980,0
|
|
20241129,182000,70364428945,2980,2980,2980,2980,0
|
|
20241129,181900,70364428945,2980,2980,2980,2980,0
|
|
20241129,181800,70364428945,2980,2980,2980,2980,0
|
|
20241129,181700,70364428945,2980,2980,2980,2980,0
|
|
20241129,181600,70364428945,2980,2980,2980,2980,0
|
|
20241129,181500,70364428945,2980,2980,2980,2980,0
|
|
20241129,181400,70364428945,2980,2980,2980,2980,0
|
|
20241129,181300,70364428945,2980,2980,2980,2980,0
|
|
20241129,181200,70364428945,2980,2980,2980,2980,0
|
|
20241129,181100,70364428945,2980,2980,2980,2980,0
|
|
20241129,181000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,180900,70364428945,2980,2980,2980,2980,0
|
|
20241129,180800,70364428945,2980,2980,2980,2980,0
|
|
20241129,180700,70364428945,2980,2980,2980,2980,0
|
|
20241129,180600,70364428945,2980,2980,2980,2980,0
|
|
20241129,180500,70364428945,2980,2980,2980,2980,0
|
|
20241129,180400,70364428945,2980,2980,2980,2980,0
|
|
20241129,180300,70364428945,2980,2980,2980,2980,0
|
|
20241129,180200,70364428945,2980,2980,2980,2980,0
|
|
20241129,180100,70364428945,2980,2980,2980,2980,0
|
|
20241129,180000,70364428945,2980,2980,2980,2980,0
|
|
20241129,175900,70364428945,2980,2980,2980,2980,0
|
|
20241129,175800,70364428945,2980,2980,2980,2980,0
|
|
20241129,175700,70364428945,2980,2980,2980,2980,0
|
|
20241129,175600,70364428945,2980,2980,2980,2980,0
|
|
20241129,175500,70364428945,2980,2980,2980,2980,0
|
|
20241129,175400,70364428945,2980,2980,2980,2980,0
|
|
20241129,175300,70364428945,2980,2980,2980,2980,0
|
|
20241129,175200,70364428945,2980,2980,2980,2980,0
|
|
20241129,175100,70364428945,2980,2980,2980,2980,0
|
|
20241129,175000,70364428945,2980,2980,2980,2980,0
|
|
20241129,174900,70364428945,2980,2980,2980,2980,0
|
|
20241129,174800,70364428945,2980,2980,2980,2980,0
|
|
20241129,174700,70364428945,2980,2980,2980,2980,0
|
|
20241129,174600,70364428945,2980,2980,2980,2980,0
|
|
20241129,174500,70364428945,2980,2980,2980,2980,0
|
|
20241129,174400,70364428945,2980,2980,2980,2980,0
|
|
20241129,174300,70364428945,2980,2980,2980,2980,0
|
|
20241129,174200,70364428945,2980,2980,2980,2980,0
|
|
20241129,174100,70364428945,2980,2980,2980,2980,0
|
|
20241129,174000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,173900,70364428945,2980,2980,2980,2980,0
|
|
20241129,173800,70364428945,2980,2980,2980,2980,0
|
|
20241129,173700,70364428945,2980,2980,2980,2980,0
|
|
20241129,173600,70364428945,2980,2980,2980,2980,0
|
|
20241129,173500,70364428945,2980,2980,2980,2980,0
|
|
20241129,173400,70364428945,2980,2980,2980,2980,0
|
|
20241129,173300,70364428945,2980,2980,2980,2980,0
|
|
20241129,173200,70364428945,2980,2980,2980,2980,0
|
|
20241129,173100,70364428945,2980,2980,2980,2980,0
|
|
20241129,173000,70364428945,2980,2980,2980,2980,0
|
|
20241129,172900,70364428945,2980,2980,2980,2980,0
|
|
20241129,172800,70364428945,2980,2980,2980,2980,0
|
|
20241129,172700,70364428945,2980,2980,2980,2980,0
|
|
20241129,172600,70364428945,2980,2980,2980,2980,0
|
|
20241129,172500,70364428945,2980,2980,2980,2980,0
|
|
20241129,172400,70364428945,2980,2980,2980,2980,0
|
|
20241129,172300,70364428945,2980,2980,2980,2980,0
|
|
20241129,172200,70364428945,2980,2980,2980,2980,0
|
|
20241129,172100,70364428945,2980,2980,2980,2980,0
|
|
20241129,172000,70364428945,2980,2980,2980,2980,0
|
|
20241129,171900,70364428945,2980,2980,2980,2980,0
|
|
20241129,171800,70364428945,2980,2980,2980,2980,0
|
|
20241129,171700,70364428945,2980,2980,2980,2980,0
|
|
20241129,171600,70364428945,2980,2980,2980,2980,0
|
|
20241129,171500,70364428945,2980,2980,2980,2980,0
|
|
20241129,171400,70364428945,2980,2980,2980,2980,0
|
|
20241129,171300,70364428945,2980,2980,2980,2980,0
|
|
20241129,171200,70364428945,2980,2980,2980,2980,0
|
|
20241129,171100,70364428945,2980,2980,2980,2980,0
|
|
20241129,171000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,170900,70364428945,2980,2980,2980,2980,0
|
|
20241129,170800,70364428945,2980,2980,2980,2980,0
|
|
20241129,170700,70364428945,2980,2980,2980,2980,0
|
|
20241129,170600,70364428945,2980,2980,2980,2980,0
|
|
20241129,170500,70364428945,2980,2980,2980,2980,0
|
|
20241129,170400,70364428945,2980,2980,2980,2980,0
|
|
20241129,170300,70364428945,2980,2980,2980,2980,0
|
|
20241129,170200,70364428945,2980,2980,2980,2980,0
|
|
20241129,170100,70364428945,2980,2980,2980,2980,0
|
|
20241129,170000,70364428945,2980,2980,2980,2980,0
|
|
20241129,165900,70364428945,2980,2980,2980,2980,0
|
|
20241129,165800,70364428945,2980,2980,2980,2980,0
|
|
20241129,165700,70364428945,2980,2980,2980,2980,0
|
|
20241129,165600,70364428945,2980,2980,2980,2980,0
|
|
20241129,165500,70364428945,2980,2980,2980,2980,0
|
|
20241129,165400,70364428945,2980,2980,2980,2980,0
|
|
20241129,165300,70364428945,2980,2980,2980,2980,0
|
|
20241129,165200,70364428945,2980,2980,2980,2980,0
|
|
20241129,165100,70364428945,2980,2980,2980,2980,0
|
|
20241129,165000,70364428945,2980,2980,2980,2980,0
|
|
20241129,164900,70364428945,2980,2980,2980,2980,0
|
|
20241129,164800,70364428945,2980,2980,2980,2980,0
|
|
20241129,164700,70364428945,2980,2980,2980,2980,0
|
|
20241129,164600,70364428945,2980,2980,2980,2980,0
|
|
20241129,164500,70364428945,2980,2980,2980,2980,0
|
|
20241129,164400,70364428945,2980,2980,2980,2980,0
|
|
20241129,164300,70364428945,2980,2980,2980,2980,0
|
|
20241129,164200,70364428945,2980,2980,2980,2980,0
|
|
20241129,164100,70364428945,2980,2980,2980,2980,0
|
|
20241129,164000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,163900,70364428945,2980,2980,2980,2980,0
|
|
20241129,163800,70364428945,2980,2980,2980,2980,0
|
|
20241129,163700,70364428945,2980,2980,2980,2980,0
|
|
20241129,163600,70364428945,2980,2980,2980,2980,0
|
|
20241129,163500,70364428945,2980,2980,2980,2980,0
|
|
20241129,163400,70364428945,2980,2980,2980,2980,0
|
|
20241129,163300,70364428945,2980,2980,2980,2980,0
|
|
20241129,163200,70364428945,2980,2980,2980,2980,0
|
|
20241129,163100,70364428945,2980,2980,2980,2980,0
|
|
20241129,163000,70364428945,2980,2980,2980,2980,0
|
|
20241129,162900,70364428945,2980,2980,2980,2980,0
|
|
20241129,162800,70364428945,2980,2980,2980,2980,0
|
|
20241129,162700,70364428945,2980,2980,2980,2980,0
|
|
20241129,162600,70364428945,2980,2980,2980,2980,0
|
|
20241129,162500,70364428945,2980,2980,2980,2980,0
|
|
20241129,162400,70364428945,2980,2980,2980,2980,0
|
|
20241129,162300,70364428945,2980,2980,2980,2980,0
|
|
20241129,162200,70364428945,2980,2980,2980,2980,0
|
|
20241129,162100,70364428945,2980,2980,2980,2980,0
|
|
20241129,162000,70364428945,2980,2980,2980,2980,0
|
|
20241129,161900,70364428945,2980,2980,2980,2980,0
|
|
20241129,161800,70364428945,2980,2980,2980,2980,0
|
|
20241129,161700,70364428945,2980,2980,2980,2980,0
|
|
20241129,161600,70364428945,2980,2980,2980,2980,0
|
|
20241129,161500,70364428945,2980,2980,2980,2980,0
|
|
20241129,161400,70364428945,2980,2980,2980,2980,0
|
|
20241129,161300,70364428945,2980,2980,2980,2980,0
|
|
20241129,161200,70364428945,2980,2980,2980,2980,0
|
|
20241129,161100,70364428945,2980,2980,2980,2980,0
|
|
20241129,161000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,160900,70364428945,2980,2980,2980,2980,0
|
|
20241129,160800,70364428945,2980,2980,2980,2980,0
|
|
20241129,160700,70364428945,2980,2980,2980,2980,0
|
|
20241129,160600,70364428945,2980,2980,2980,2980,0
|
|
20241129,160500,70364428945,2980,2980,2980,2980,0
|
|
20241129,160400,70364428945,2980,2980,2980,2980,0
|
|
20241129,160300,70364428945,2980,2980,2980,2980,0
|
|
20241129,160200,70364428945,2980,2980,2980,2980,0
|
|
20241129,160100,70364428945,2980,2980,2980,2980,0
|
|
20241129,160000,70364428945,2980,2980,2980,2980,0
|
|
20241129,155900,70364428945,2980,2980,2980,2980,0
|
|
20241129,155800,70364428945,2980,2980,2980,2980,0
|
|
20241129,155700,70364428945,2980,2980,2980,2980,0
|
|
20241129,155600,70364428945,2980,2980,2980,2980,0
|
|
20241129,155500,70364428945,2980,2980,2980,2980,0
|
|
20241129,155400,70364428945,2980,2980,2980,2980,0
|
|
20241129,155300,70364428945,2980,2980,2980,2980,0
|
|
20241129,155200,70364428945,2980,2980,2980,2980,0
|
|
20241129,155100,70364428945,2980,2980,2980,2980,0
|
|
20241129,155000,70364428945,2980,2980,2980,2980,0
|
|
20241129,154900,70364428945,2980,2980,2980,2980,0
|
|
20241129,154800,70364428945,2980,2980,2980,2980,0
|
|
20241129,154700,70364428945,2980,2980,2980,2980,0
|
|
20241129,154600,70364428945,2980,2980,2980,2980,0
|
|
20241129,154500,70364428945,2980,2980,2980,2980,0
|
|
20241129,154400,70364428945,2980,2980,2980,2980,0
|
|
20241129,154300,70364428945,2980,2980,2980,2980,0
|
|
20241129,154200,70364428945,2980,2980,2980,2980,0
|
|
20241129,154100,70364428945,2980,2980,2980,2980,0
|
|
20241129,154000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,153900,70364428945,2980,2980,2980,2980,0
|
|
20241129,153800,70364428945,2980,2980,2980,2980,0
|
|
20241129,153700,70364428945,2980,2980,2980,2980,0
|
|
20241129,153600,70364428945,2980,2980,2980,2980,0
|
|
20241129,153500,70364428945,2980,2980,2980,2980,0
|
|
20241129,153400,70364428945,2980,2980,2980,2980,0
|
|
20241129,153300,70364428945,2980,2980,2980,2980,0
|
|
20241129,153200,70364428945,2980,2980,2980,2980,0
|
|
20241129,153100,70364428945,2980,2980,2980,2980,0
|
|
20241129,153000,70364428945,2980,2980,2980,2980,330511
|
|
20241129,152900,69379506165,3030,3030,3030,3030,0
|
|
20241129,152800,69379506165,3030,3030,3030,3030,0
|
|
20241129,152700,69379506165,3030,3030,3030,3030,0
|
|
20241129,152600,69379506165,3030,3030,3030,3030,0
|
|
20241129,152500,69379506165,3030,3030,3030,3030,0
|
|
20241129,152400,69379506165,3030,3030,3030,3030,0
|
|
20241129,152300,69379506165,3030,3030,3030,3030,0
|
|
20241129,152200,69379506165,3030,3030,3030,3030,0
|
|
20241129,152100,69379506165,3030,3030,3030,3030,0
|
|
20241129,152000,69379506165,3030,3030,3030,3030,0
|
|
20241129,151900,69379506165,3030,3005,3030,3005,96895
|
|
20241129,151800,69086909420,3010,3010,3035,3000,144822
|
|
20241129,151700,68650461530,3010,3030,3030,3005,84799
|
|
20241129,151600,68394996460,3030,3035,3040,3015,41850
|
|
20241129,151500,68268500300,3035,3035,3065,3010,124296
|
|
20241129,151400,67891298020,3030,3055,3060,3030,38928
|
|
20241129,151300,67772722505,3050,3050,3065,3030,94494
|
|
20241129,151200,67485125915,3050,3055,3075,3030,138561
|
|
20241129,151100,67063126190,3070,3065,3110,3050,313102
|
|
20241129,151000,66099934755,3065,2970,3080,2970,401482
|
|
20241129,150900,64876577060,2970,2990,2990,2965,48313
|
|
20241129,150800,64732797480,2990,2990,3000,2980,64422
|
|
20241129,150700,64540312790,2985,2995,3005,2975,90885
|
|
20241129,150600,64268496390,2990,2965,2995,2960,85246
|
|
20241129,150500,64014503795,2965,2950,2975,2930,206233
|
|
20241129,150400,63406031295,2960,3010,3015,2950,223479
|
|
20241129,150300,62742713795,3015,2985,3015,2970,152893
|
|
20241129,150200,62283465490,2990,3000,3000,2960,309243
|
|
20241129,150100,61361263810,2995,3120,3120,2950,736752
|
|
20241129,150000,59141124440,3120,3095,3150,3085,352414
|
|
20241129,145900,58037254340,3090,3115,3115,3090,62320
|
|
20241129,145800,57844250705,3105,3090,3120,3085,102268
|
|
20241129,145700,57526741805,3095,3125,3130,3085,120917
|
|
20241129,145600,57151807360,3125,3130,3140,3100,217624
|
|
20241129,145500,56472124610,3125,3060,3145,3055,436010
|
|
20241129,145400,55114031790,3065,3085,3085,3050,138660
|
|
20241129,145300,54689389705,3080,3080,3095,3065,99589
|
|
20241129,145200,54382989035,3080,3095,3095,3065,170861
|
|
20241129,145100,53857110660,3095,3105,3120,3070,217262
|
|
20241129,145000,53185332775,3110,3140,3140,3080,224248
|
|
20241129,144900,52487723485,3140,3110,3160,3105,445745
|
|
20241129,144800,51088333155,3110,3145,3150,3095,389211
|
|
20241129,144700,49872522930,3145,3065,3145,3060,769269
|
|
20241129,144600,47480370160,3075,3015,3100,2995,413217
|
|
20241129,144500,46212646775,3010,3020,3020,3000,22172
|
|
20241129,144400,46145979895,3020,2995,3020,2980,57398
|
|
20241129,144300,45973933415,2995,2995,3000,2985,47582
|
|
20241129,144200,45831533880,2995,3020,3020,2995,57746
|
|
20241129,144100,45658085495,3020,3010,3040,3005,70802
|
|
20241129,144000,45443950340,3005,3015,3020,2995,47071
|
|
20241129,143900,45302445630,3015,3035,3035,3000,91911
|
|
20241129,143800,45025889435,3035,3010,3035,3010,63076
|
|
20241129,143700,44835397315,3010,3010,3035,2990,168204
|
|
20241129,143600,44328256575,3010,2990,3020,2985,144084
|
|
20241129,143500,43895590055,2985,2990,3025,2950,251541
|
|
20241129,143400,43145719680,2985,3010,3035,2975,265913
|
|
20241129,143300,42348064545,3015,3045,3045,3005,201390
|
|
20241129,143200,41739642835,3040,3055,3075,3040,111250
|
|
20241129,143100,41399641555,3050,3075,3080,3035,165707
|
|
20241129,143000,40893719120,3075,3085,3105,3070,176572
|
|
20241129,142900,40347984725,3085,3075,3120,3070,357899
|
|
20241129,142800,39238477650,3075,3065,3090,3060,110419
|
|
20241129,142700,38898837335,3065,3070,3090,3040,247987
|
|
20241129,142600,38137804130,3070,3080,3095,3055,214430
|
|
20241129,142500,37479222180,3070,3110,3115,3065,254089
|
|
20241129,142400,36695109750,3110,3110,3140,3090,245895
|
|
20241129,142300,35928900200,3120,3130,3145,3105,304781
|
|
20241129,142200,34976705815,3135,3055,3150,3030,699457
|
|
20241129,142100,32798532895,3055,3065,3075,3030,191361
|
|
20241129,142000,32213292790,3070,3000,3090,2985,593943
|
|
20241129,141900,30399578730,2995,3040,3045,2990,304167
|
|
20241129,141800,29483056260,3040,3065,3075,3025,321041
|
|
20241129,141700,28505347875,3065,3050,3100,3025,693754
|
|
20241129,141600,26376153300,3050,3055,3080,3040,536058
|
|
20241129,141500,24736280235,3020,3020,3020,3020,0
|
|
20241129,141400,24736280235,3020,2985,3020,2985,419890
|
|
20241129,141300,23473118650,2990,2865,3000,2865,544168
|
|
20241129,141200,21859586660,2870,2870,2875,2865,3440
|
|
20241129,141100,21849715955,2870,2860,2875,2860,8276
|
|
20241129,141000,21825959990,2855,2860,2865,2855,3215
|
|
20241129,140900,21816771780,2860,2865,2865,2855,7252
|
|
20241129,140800,21796015885,2865,2860,2865,2860,1843
|
|
20241129,140700,21790744785,2855,2850,2855,2850,3716
|
|
20241129,140600,21780140865,2850,2850,2850,2840,7588
|
|
20241129,140500,21758560480,2850,2855,2855,2850,2150
|
|
20241129,140400,21752432920,2850,2850,2850,2845,1927
|
|
20241129,140300,21746944775,2850,2850,2855,2850,488
|
|
20241129,140200,21745553960,2850,2845,2850,2840,1724
|
|
20241129,140100,21740656270,2840,2855,2865,2840,8144
|
|
20241129,140000,21717458255,2855,2865,2870,2855,5952
|
|
20241129,135900,21700419905,2865,2865,2870,2865,9311
|
|
20241129,135800,21673733105,2870,2860,2870,2860,13328
|
|
20241129,135700,21635549720,2865,2860,2865,2860,3571
|
|
20241129,135600,21625319340,2860,2860,2860,2850,2424
|
|
20241129,135500,21618398770,2850,2860,2865,2850,22106
|
|
20241129,135400,21555193240,2860,2855,2865,2850,10939
|
|
20241129,135300,21523962875,2855,2855,2860,2855,3214
|
|
20241129,135200,21514781590,2860,2860,2865,2855,10175
|
|
20241129,135100,21485674155,2860,2850,2860,2850,13984
|
|
20241129,135000,21445748110,2845,2845,2850,2840,4531
|
|
20241129,134900,21432867415,2840,2840,2845,2840,2599
|
|
20241129,134800,21425475535,2840,2840,2845,2840,2932
|
|
20241129,134700,21417147030,2835,2840,2840,2830,5407
|
|
20241129,134600,21401798135,2840,2840,2845,2835,12383
|
|
20241129,134500,21366661895,2840,2840,2840,2840,4626
|
|
20241129,134400,21353524055,2845,2845,2845,2840,5684
|
|
20241129,134300,21337377550,2845,2845,2850,2840,7705
|
|
20241129,134200,21315454330,2840,2840,2840,2840,8832
|
|
20241129,134100,21290371450,2840,2835,2840,2820,3273
|
|
20241129,134000,21281113425,2830,2835,2835,2830,2250
|
|
20241129,133900,21274735025,2835,2825,2835,2825,7
|
|
20241129,133800,21274715200,2835,2835,2835,2820,1818
|
|
20241129,133700,21269562060,2830,2825,2830,2820,1265
|
|
20241129,133600,21265994430,2820,2830,2835,2820,2778
|
|
20241129,133500,21258145290,2830,2835,2835,2830,719
|
|
20241129,133400,21256109770,2835,2830,2835,2830,1545
|
|
20241129,133300,21251732810,2830,2830,2835,2830,1662
|
|
20241129,133200,21247029340,2840,2840,2840,2835,2428
|
|
20241129,133100,21240145450,2840,2840,2840,2840,1540
|
|
20241129,133000,21235771850,2840,2840,2845,2835,2257
|
|
20241129,132900,21229361845,2840,2845,2845,2835,3144
|
|
20241129,132800,21220436255,2840,2850,2855,2840,10497
|
|
20241129,132700,21190562820,2850,2835,2860,2835,32512
|
|
20241129,132600,21097751680,2840,2825,2840,2825,3236
|
|
20241129,132500,21088572305,2830,2835,2835,2830,122
|
|
20241129,132400,21088226985,2835,2830,2835,2820,1243
|
|
20241129,132300,21084706615,2830,2820,2830,2820,808
|
|
20241129,132200,21082428015,2820,2820,2835,2820,1999
|
|
20241129,132100,21076782790,2820,2825,2825,2820,637
|
|
20241129,132000,21074986435,2830,2830,2830,2830,1820
|
|
20241129,131900,21069835835,2830,2825,2835,2820,5280
|
|
20241129,131800,21054895955,2820,2815,2820,2815,228
|
|
20241129,131700,21054253000,2825,2820,2825,2800,1694
|
|
20241129,131600,21049495565,2820,2820,2820,2815,85
|
|
20241129,131500,21049255995,2820,2810,2820,2810,946
|
|
20241129,131400,21046596665,2810,2810,2810,2800,4922
|
|
20241129,131300,21032791150,2810,2815,2820,2810,2644
|
|
20241129,131200,21025356225,2820,2815,2820,2815,1026
|
|
20241129,131100,21022468000,2815,2820,2835,2815,1830
|
|
20241129,131000,21017309650,2820,2825,2835,2820,1811
|
|
20241129,130900,21012190950,2830,2830,2830,2825,364
|
|
20241129,130800,21011161865,2835,2840,2840,2825,11879
|
|
20241129,130700,20977489935,2840,2835,2840,2835,108
|
|
20241129,130600,20977183220,2840,2835,2840,2835,2202
|
|
20241129,130500,20970933870,2835,2835,2835,2835,1207
|
|
20241129,130400,20967512025,2835,2835,2835,2830,868
|
|
20241129,130300,20965052745,2840,2835,2840,2835,2170
|
|
20241129,130200,20958894535,2830,2830,2835,2825,2023
|
|
20241129,130100,20953164810,2825,2830,2835,2825,1909
|
|
20241129,130000,20947764505,2830,2825,2830,2820,2700
|
|
20241129,125900,20940135010,2825,2830,2835,2820,13516
|
|
20241129,125800,20901890295,2835,2835,2835,2830,1644
|
|
20241129,125700,20897234725,2835,2835,2835,2830,2238
|
|
20241129,125600,20890890140,2840,2845,2845,2835,3814
|
|
20241129,125500,20880052660,2845,2835,2845,2835,8116
|
|
20241129,125400,20857016620,2830,2825,2835,2820,4101
|
|
20241129,125300,20845418405,2820,2825,2825,2820,3348
|
|
20241129,125200,20835963080,2825,2830,2830,2825,462
|
|
20241129,125100,20834656925,2830,2830,2835,2830,1595
|
|
20241129,125000,20830141075,2825,2820,2825,2820,1349
|
|
20241129,124900,20826334940,2825,2830,2830,2825,6259
|
|
20241129,124800,20808627225,2825,2815,2835,2815,6801
|
|
20241129,124700,20789391125,2810,2810,2820,2810,4319
|
|
20241129,124600,20777229760,2810,2805,2815,2800,8687
|
|
20241129,124500,20752799490,2800,2800,2805,2800,4716
|
|
20241129,124400,20739594440,2800,2805,2805,2800,4491
|
|
20241129,124300,20727018265,2805,2810,2810,2805,2116
|
|
20241129,124200,20721082370,2810,2805,2810,2805,413
|
|
20241129,124100,20719923705,2810,2810,2810,2805,774
|
|
20241129,124000,20717749265,2810,2800,2810,2800,5474
|
|
20241129,123900,20702378345,2810,2815,2815,2800,2861
|
|
20241129,123800,20694356625,2815,2815,2815,2805,335
|
|
20241129,123700,20693415900,2815,2815,2815,2805,815
|
|
20241129,123600,20691128720,2815,2815,2815,2805,1866
|
|
20241129,123500,20685884585,2810,2810,2815,2810,4353
|
|
20241129,123400,20673644175,2805,2800,2805,2800,16062
|
|
20241129,123300,20628659645,2815,2810,2815,2800,5667
|
|
20241129,123200,20612759945,2810,2805,2810,2805,1479
|
|
20241129,123100,20608605810,2815,2810,2815,2800,14696
|
|
20241129,123000,20567376095,2810,2810,2815,2805,1537
|
|
20241129,122900,20563060785,2810,2815,2815,2810,2182
|
|
20241129,122800,20556928955,2815,2810,2815,2810,6596
|
|
20241129,122700,20538394180,2810,2815,2815,2810,2793
|
|
20241129,122600,20530540470,2815,2815,2815,2810,3580
|
|
20241129,122500,20520472470,2815,2815,2820,2815,571
|
|
20241129,122400,20518864860,2815,2810,2820,2810,1333
|
|
20241129,122300,20515108315,2810,2800,2810,2800,1580
|
|
20241129,122200,20510678910,2800,2805,2815,2785,43719
|
|
20241129,122100,20388332715,2810,2810,2815,2805,10520
|
|
20241129,122000,20358803610,2810,2820,2825,2810,4460
|
|
20241129,121900,20346260245,2820,2820,2830,2820,641
|
|
20241129,121800,20344450640,2820,2820,2820,2805,6220
|
|
20241129,121700,20326961230,2825,2810,2825,2810,3645
|
|
20241129,121600,20316718580,2810,2820,2830,2810,22018
|
|
20241129,121500,20254780805,2825,2820,2825,2815,3584
|
|
20241129,121400,20244679455,2820,2825,2825,2815,5587
|
|
20241129,121300,20228934305,2830,2825,2835,2820,26608
|
|
20241129,121200,20153840645,2825,2830,2830,2825,1015
|
|
20241129,121100,20150972175,2830,2830,2835,2820,15450
|
|
20241129,121000,20107332245,2835,2835,2845,2825,29279
|
|
20241129,120900,20024286690,2840,2840,2850,2835,10033
|
|
20241129,120800,19995773115,2840,2845,2850,2840,2402
|
|
20241129,120700,19988940445,2845,2840,2845,2830,2663
|
|
20241129,120600,19981375095,2830,2830,2840,2830,2251
|
|
20241129,120500,19974984485,2835,2840,2840,2835,8731
|
|
20241129,120400,19950232075,2835,2830,2835,2830,1404
|
|
20241129,120300,19946255345,2835,2830,2835,2830,3366
|
|
20241129,120200,19936729510,2830,2830,2830,2825,4239
|
|
20241129,120100,19924735800,2825,2835,2835,2825,3312
|
|
20241129,120000,19915364530,2835,2830,2835,2825,3819
|
|
20241129,115900,19904557075,2835,2840,2840,2835,5146
|
|
20241129,115800,19889959230,2840,2835,2840,2835,244
|
|
20241129,115700,19889267260,2835,2830,2835,2830,748
|
|
20241129,115600,19887149765,2830,2830,2830,2825,926
|
|
20241129,115500,19884529235,2830,2835,2835,2830,1674
|
|
20241129,115400,19879791790,2830,2835,2835,2830,690
|
|
20241129,115300,19877838825,2840,2830,2840,2825,2571
|
|
20241129,115200,19870568990,2830,2820,2830,2820,5568
|
|
20241129,115100,19854844040,2825,2825,2830,2820,7973
|
|
20241129,115000,19832324200,2825,2835,2835,2825,7151
|
|
20241129,114900,19812111055,2840,2840,2840,2830,693
|
|
20241129,114800,19810149490,2835,2825,2835,2825,3993
|
|
20241129,114700,19798846305,2830,2825,2830,2825,2290
|
|
20241129,114600,19792375945,2825,2835,2835,2825,19070
|
|
20241129,114500,19738376825,2835,2835,2845,2835,2364
|
|
20241129,114400,19731669590,2835,2850,2850,2835,20595
|
|
20241129,114300,19673174945,2845,2850,2855,2845,2670
|
|
20241129,114200,19665573670,2845,2850,2855,2845,4630
|
|
20241129,114100,19652379670,2855,2850,2860,2845,4721
|
|
20241129,114000,19638927810,2850,2850,2855,2845,5879
|
|
20241129,113900,19622173305,2855,2870,2880,2855,8502
|
|
20241129,113800,19597799430,2870,2870,2875,2870,3413
|
|
20241129,113700,19587995660,2870,2880,2880,2865,7778
|
|
20241129,113600,19565658615,2880,2880,2880,2870,11513
|
|
20241129,113500,19532526500,2880,2870,2880,2865,5529
|
|
20241129,113400,19516629880,2870,2890,2895,2870,10163
|
|
20241129,113300,19487314335,2890,2895,2895,2845,77714
|
|
20241129,113200,19265548330,2895,2885,2895,2875,23042
|
|
20241129,113100,19199050885,2885,2850,2895,2850,35223
|
|
20241129,113000,19097535625,2850,2860,2865,2845,17788
|
|
20241129,112900,19046758665,2860,2865,2870,2860,3738
|
|
20241129,112800,19036048670,2870,2865,2870,2860,7707
|
|
20241129,112700,19013972110,2860,2870,2870,2860,14893
|
|
20241129,112600,18971293035,2870,2875,2875,2865,6233
|
|
20241129,112500,18953404755,2865,2880,2880,2865,16613
|
|
20241129,112400,18905667755,2880,2875,2895,2860,91368
|
|
20241129,112300,18642573570,2880,2850,2885,2845,31954
|
|
20241129,112200,18551108190,2845,2840,2845,2835,7909
|
|
20241129,112100,18528612835,2845,2835,2845,2835,2076
|
|
20241129,112000,18522716680,2840,2825,2840,2825,2439
|
|
20241129,111900,18515807090,2825,2835,2835,2825,4203
|
|
20241129,111800,18503930520,2835,2830,2835,2825,586
|
|
20241129,111700,18502273080,2830,2830,2830,2830,4
|
|
20241129,111600,18502261760,2835,2825,2835,2825,1807
|
|
20241129,111500,18497156885,2825,2835,2835,2825,437
|
|
20241129,111400,18495920540,2830,2825,2830,2825,5036
|
|
20241129,111300,18481690975,2830,2830,2835,2830,1794
|
|
20241129,111200,18476613800,2830,2830,2835,2825,2396
|
|
20241129,111100,18469832870,2830,2835,2835,2830,1085
|
|
20241129,111000,18466756945,2830,2840,2840,2830,3905
|
|
20241129,110900,18455678830,2840,2840,2840,2835,1687
|
|
20241129,110800,18450888775,2835,2835,2840,2825,3924
|
|
20241129,110700,18439769430,2835,2830,2835,2830,3266
|
|
20241129,110600,18430524805,2830,2835,2840,2830,2915
|
|
20241129,110500,18422263010,2840,2835,2840,2830,2028
|
|
20241129,110400,18416514455,2835,2840,2840,2825,5285
|
|
20241129,110300,18401531865,2840,2835,2840,2835,4463
|
|
20241129,110200,18388872895,2835,2825,2840,2820,7846
|
|
20241129,110100,18366637905,2820,2835,2835,2820,2564
|
|
20241129,110000,18359382945,2835,2820,2835,2820,6886
|
|
20241129,105900,18339926660,2820,2825,2830,2815,2951
|
|
20241129,105800,18331599460,2825,2830,2830,2820,3352
|
|
20241129,105700,18322127485,2830,2815,2830,2815,4138
|
|
20241129,105600,18310452990,2820,2815,2820,2810,4655
|
|
20241129,105500,18297348910,2810,2825,2825,2810,10379
|
|
20241129,105400,18268172540,2825,2815,2830,2815,1090
|
|
20241129,105300,18265099380,2815,2815,2825,2815,2935
|
|
20241129,105200,18256837265,2815,2825,2830,2815,3487
|
|
20241129,105100,18247000605,2825,2820,2830,2815,2805
|
|
20241129,105000,18239084245,2820,2830,2830,2815,9250
|
|
20241129,104900,18212998730,2825,2825,2830,2825,1551
|
|
20241129,104800,18208614315,2825,2820,2830,2820,7763
|
|
20241129,104700,18186694805,2820,2820,2825,2815,6872
|
|
20241129,104600,18167305550,2820,2820,2825,2815,9906
|
|
20241129,104500,18139366665,2820,2815,2825,2805,27520
|
|
20241129,104400,18061973450,2815,2830,2830,2815,36654
|
|
20241129,104300,17958485875,2830,2835,2840,2830,8762
|
|
20241129,104200,17933653295,2840,2835,2840,2835,3338
|
|
20241129,104100,17924189200,2835,2840,2840,2835,5619
|
|
20241129,104000,17908244695,2840,2830,2840,2830,6653
|
|
20241129,103900,17889405945,2830,2830,2835,2820,33039
|
|
20241129,103800,17796054995,2830,2845,2845,2825,45435
|
|
20241129,103700,17667440735,2850,2855,2855,2835,35296
|
|
20241129,103600,17567158620,2855,2850,2855,2850,8835
|
|
20241129,103500,17541975925,2850,2845,2850,2845,16538
|
|
20241129,103400,17494903235,2845,2860,2860,2845,10203
|
|
20241129,103300,17465817840,2860,2865,2865,2860,642
|
|
20241129,103200,17463978820,2865,2870,2870,2855,1250
|
|
20241129,103100,17460402640,2870,2865,2870,2850,10370
|
|
20241129,103000,17430781325,2865,2860,2870,2860,3742
|
|
20241129,102900,17420068005,2870,2860,2870,2855,4616
|
|
20241129,102800,17406848365,2860,2865,2870,2860,8906
|
|
20241129,102700,17381353730,2870,2880,2880,2860,7075
|
|
20241129,102600,17361108995,2865,2880,2890,2865,13505
|
|
20241129,102500,17322313405,2885,2890,2890,2880,2429
|
|
20241129,102400,17315296485,2890,2875,2890,2875,8157
|
|
20241129,102300,17291813990,2880,2885,2885,2875,7975
|
|
20241129,102200,17268844725,2875,2875,2885,2870,3431
|
|
20241129,102100,17258979875,2880,2865,2880,2860,12327
|
|
20241129,102000,17223639075,2865,2900,2900,2865,33329
|
|
20241129,101900,17127385870,2905,2890,2910,2885,29063
|
|
20241129,101800,17043237285,2890,2885,2890,2885,3716
|
|
20241129,101700,17032498070,2890,2885,2890,2885,7987
|
|
20241129,101600,17009416340,2890,2885,2890,2885,13092
|
|
20241129,101500,16971591935,2885,2890,2895,2880,12165
|
|
20241129,101400,16936471030,2890,2875,2890,2875,4260
|
|
20241129,101300,16924199315,2875,2875,2885,2870,12371
|
|
20241129,101200,16888638285,2875,2885,2885,2875,3080
|
|
20241129,101100,16879764535,2885,2895,2895,2885,6005
|
|
20241129,101000,16862410565,2890,2865,2895,2865,20709
|
|
20241129,100900,16802654610,2865,2870,2870,2865,1346
|
|
20241129,100800,16798798150,2870,2880,2880,2855,14853
|
|
20241129,100700,16756195800,2875,2880,2880,2870,8249
|
|
20241129,100600,16732490420,2880,2885,2890,2875,16755
|
|
20241129,100500,16684163860,2870,2880,2885,2865,20691
|
|
20241129,100400,16624663610,2880,2865,2880,2865,20888
|
|
20241129,100300,16564610670,2870,2845,2875,2845,17727
|
|
20241129,100200,16513906350,2845,2850,2855,2840,10415
|
|
20241129,100100,16484253025,2850,2860,2860,2850,4547
|
|
20241129,100000,16471273815,2860,2855,2860,2850,5112
|
|
20241129,095900,16456681365,2860,2835,2860,2835,25699
|
|
20241129,095800,16383616005,2840,2845,2850,2835,28362
|
|
20241129,095700,16302979950,2845,2855,2860,2845,25849
|
|
20241129,095600,16229365920,2855,2860,2870,2855,17867
|
|
20241129,095500,16178268705,2860,2845,2860,2845,21482
|
|
20241129,095400,16116989810,2850,2840,2860,2830,48733
|
|
20241129,095300,15978599380,2835,2845,2850,2835,37195
|
|
20241129,095200,15872910430,2845,2835,2870,2830,55139
|
|
20241129,095100,15715980685,2840,2890,2895,2830,122022
|
|
20241129,095000,15366541575,2890,2895,2900,2885,28336
|
|
20241129,094900,15284660925,2900,2880,2900,2880,18913
|
|
20241129,094800,15230085145,2880,2895,2895,2880,60001
|
|
20241129,094700,15056827830,2895,2915,2915,2895,21146
|
|
20241129,094600,14995480320,2915,2905,2915,2900,7356
|
|
20241129,094500,14974094345,2900,2905,2905,2895,15066
|
|
20241129,094400,14930393585,2900,2895,2910,2895,9916
|
|
20241129,094300,14901627920,2895,2900,2905,2895,24569
|
|
20241129,094200,14830430570,2900,2910,2915,2900,28391
|
|
20241129,094100,14747990370,2910,2935,2940,2910,29705
|
|
20241129,094000,14661061385,2935,2930,2945,2925,54036
|
|
20241129,093900,14502264830,2925,2915,2930,2910,25213
|
|
20241129,093800,14428610960,2910,2920,2920,2910,17244
|
|
20241129,093700,14378355595,2920,2910,2925,2910,6090
|
|
20241129,093600,14360577310,2910,2900,2930,2900,17237
|
|
20241129,093500,14310385260,2900,2910,2925,2895,37778
|
|
20241129,093400,14200756480,2905,2895,2940,2895,24866
|
|
20241129,093300,14128435950,2895,2900,2910,2895,43085
|
|
20241129,093200,14003449805,2900,2925,2925,2895,69749
|
|
20241129,093100,13800660215,2930,2940,2945,2925,23369
|
|
20241129,093000,13732157175,2940,2955,2955,2940,24925
|
|
20241129,092900,13658714500,2955,2935,2955,2920,54516
|
|
20241129,092800,13498435790,2930,2960,2960,2910,80663
|
|
20241129,092700,13261626990,2960,2900,2960,2900,152579
|
|
20241129,092600,12812085870,2905,2905,2920,2890,42424
|
|
20241129,092500,12689023145,2900,2915,2920,2900,40008
|
|
20241129,092400,12572745075,2920,2915,2920,2905,50812
|
|
20241129,092300,12424867350,2915,2950,2955,2915,66105
|
|
20241129,092200,12230559895,2945,2885,2950,2880,64792
|
|
20241129,092100,12041550760,2885,2910,2915,2885,84469
|
|
20241129,092000,11796848035,2910,2915,2915,2890,91539
|
|
20241129,091900,11531148560,2910,2925,2925,2910,63396
|
|
20241129,091800,11346285625,2915,2945,2955,2885,194640
|
|
20241129,091700,10779008300,2950,2970,2980,2935,108183
|
|
20241129,091600,10459629845,2975,2965,2980,2955,69910
|
|
20241129,091500,10252479275,2965,2990,3000,2950,162944
|
|
20241129,091400,9767222655,2985,3010,3020,2985,181440
|
|
20241129,091300,9221867825,3010,3010,3015,2980,214358
|
|
20241129,091200,8577765795,3010,2960,3010,2955,233991
|
|
20241129,091100,7876923600,2960,2970,2975,2945,97745
|
|
20241129,091000,7587526470,2970,3005,3010,2965,272475
|
|
20241129,090900,6772062635,3005,2960,3005,2960,575944
|
|
20241129,090800,5050298050,2965,2875,2975,2875,267954
|
|
20241129,090700,4263213180,2875,2895,2905,2870,64813
|
|
20241129,090600,4076566010,2905,2885,2920,2885,62163
|
|
20241129,090500,3896336320,2890,2935,2940,2875,123778
|
|
20241129,090400,3536619420,2935,2940,2950,2920,147681
|
|
20241129,090300,3103953575,2950,2890,2960,2890,256206
|
|
20241129,090200,2355986885,2890,2900,2905,2865,151585
|
|
20241129,090100,1918836740,2900,2870,2940,2860,256489
|
|
20241129,090000,1175039845,2875,2750,2980,2745,403471
|