661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,195800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,195700,9878653230,2965,2965,2965,2965,0
|
|
20241112,195600,9878653230,2965,2965,2965,2965,0
|
|
20241112,195500,9878653230,2965,2965,2965,2965,0
|
|
20241112,195400,9878653230,2965,2965,2965,2965,0
|
|
20241112,195300,9878653230,2965,2965,2965,2965,0
|
|
20241112,195200,9878653230,2965,2965,2965,2965,0
|
|
20241112,195100,9878653230,2965,2965,2965,2965,0
|
|
20241112,195000,9878653230,2965,2965,2965,2965,0
|
|
20241112,194900,9878653230,2965,2965,2965,2965,0
|
|
20241112,194800,9878653230,2965,2965,2965,2965,0
|
|
20241112,194700,9878653230,2965,2965,2965,2965,0
|
|
20241112,194600,9878653230,2965,2965,2965,2965,0
|
|
20241112,194500,9878653230,2965,2965,2965,2965,0
|
|
20241112,194400,9878653230,2965,2965,2965,2965,0
|
|
20241112,194300,9878653230,2965,2965,2965,2965,0
|
|
20241112,194200,9878653230,2965,2965,2965,2965,0
|
|
20241112,194100,9878653230,2965,2965,2965,2965,0
|
|
20241112,194000,9878653230,2965,2965,2965,2965,0
|
|
20241112,193900,9878653230,2965,2965,2965,2965,0
|
|
20241112,193800,9878653230,2965,2965,2965,2965,0
|
|
20241112,193700,9878653230,2965,2965,2965,2965,0
|
|
20241112,193600,9878653230,2965,2965,2965,2965,0
|
|
20241112,193500,9878653230,2965,2965,2965,2965,0
|
|
20241112,193400,9878653230,2965,2965,2965,2965,0
|
|
20241112,193300,9878653230,2965,2965,2965,2965,0
|
|
20241112,193200,9878653230,2965,2965,2965,2965,0
|
|
20241112,193100,9878653230,2965,2965,2965,2965,0
|
|
20241112,193000,9878653230,2965,2965,2965,2965,0
|
|
20241112,192900,9878653230,2965,2965,2965,2965,0
|
|
20241112,192800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,192700,9878653230,2965,2965,2965,2965,0
|
|
20241112,192600,9878653230,2965,2965,2965,2965,0
|
|
20241112,192500,9878653230,2965,2965,2965,2965,0
|
|
20241112,192400,9878653230,2965,2965,2965,2965,0
|
|
20241112,192300,9878653230,2965,2965,2965,2965,0
|
|
20241112,192200,9878653230,2965,2965,2965,2965,0
|
|
20241112,192100,9878653230,2965,2965,2965,2965,0
|
|
20241112,192000,9878653230,2965,2965,2965,2965,0
|
|
20241112,191900,9878653230,2965,2965,2965,2965,0
|
|
20241112,191800,9878653230,2965,2965,2965,2965,0
|
|
20241112,191700,9878653230,2965,2965,2965,2965,0
|
|
20241112,191600,9878653230,2965,2965,2965,2965,0
|
|
20241112,191500,9878653230,2965,2965,2965,2965,0
|
|
20241112,191400,9878653230,2965,2965,2965,2965,0
|
|
20241112,191300,9878653230,2965,2965,2965,2965,0
|
|
20241112,191200,9878653230,2965,2965,2965,2965,0
|
|
20241112,191100,9878653230,2965,2965,2965,2965,0
|
|
20241112,191000,9878653230,2965,2965,2965,2965,0
|
|
20241112,190900,9878653230,2965,2965,2965,2965,0
|
|
20241112,190800,9878653230,2965,2965,2965,2965,0
|
|
20241112,190700,9878653230,2965,2965,2965,2965,0
|
|
20241112,190600,9878653230,2965,2965,2965,2965,0
|
|
20241112,190500,9878653230,2965,2965,2965,2965,0
|
|
20241112,190400,9878653230,2965,2965,2965,2965,0
|
|
20241112,190300,9878653230,2965,2965,2965,2965,0
|
|
20241112,190200,9878653230,2965,2965,2965,2965,0
|
|
20241112,190100,9878653230,2965,2965,2965,2965,0
|
|
20241112,190000,9878653230,2965,2965,2965,2965,0
|
|
20241112,185900,9878653230,2965,2965,2965,2965,0
|
|
20241112,185800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,185700,9878653230,2965,2965,2965,2965,0
|
|
20241112,185600,9878653230,2965,2965,2965,2965,0
|
|
20241112,185500,9878653230,2965,2965,2965,2965,0
|
|
20241112,185400,9878653230,2965,2965,2965,2965,0
|
|
20241112,185300,9878653230,2965,2965,2965,2965,0
|
|
20241112,185200,9878653230,2965,2965,2965,2965,0
|
|
20241112,185100,9878653230,2965,2965,2965,2965,0
|
|
20241112,185000,9878653230,2965,2965,2965,2965,0
|
|
20241112,184900,9878653230,2965,2965,2965,2965,0
|
|
20241112,184800,9878653230,2965,2965,2965,2965,0
|
|
20241112,184700,9878653230,2965,2965,2965,2965,0
|
|
20241112,184600,9878653230,2965,2965,2965,2965,0
|
|
20241112,184500,9878653230,2965,2965,2965,2965,0
|
|
20241112,184400,9878653230,2965,2965,2965,2965,0
|
|
20241112,184300,9878653230,2965,2965,2965,2965,0
|
|
20241112,184200,9878653230,2965,2965,2965,2965,0
|
|
20241112,184100,9878653230,2965,2965,2965,2965,0
|
|
20241112,184000,9878653230,2965,2965,2965,2965,0
|
|
20241112,183900,9878653230,2965,2965,2965,2965,0
|
|
20241112,183800,9878653230,2965,2965,2965,2965,0
|
|
20241112,183700,9878653230,2965,2965,2965,2965,0
|
|
20241112,183600,9878653230,2965,2965,2965,2965,0
|
|
20241112,183500,9878653230,2965,2965,2965,2965,0
|
|
20241112,183400,9878653230,2965,2965,2965,2965,0
|
|
20241112,183300,9878653230,2965,2965,2965,2965,0
|
|
20241112,183200,9878653230,2965,2965,2965,2965,0
|
|
20241112,183100,9878653230,2965,2965,2965,2965,0
|
|
20241112,183000,9878653230,2965,2965,2965,2965,0
|
|
20241112,182900,9878653230,2965,2965,2965,2965,0
|
|
20241112,182800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,182700,9878653230,2965,2965,2965,2965,0
|
|
20241112,182600,9878653230,2965,2965,2965,2965,0
|
|
20241112,182500,9878653230,2965,2965,2965,2965,0
|
|
20241112,182400,9878653230,2965,2965,2965,2965,0
|
|
20241112,182300,9878653230,2965,2965,2965,2965,0
|
|
20241112,182200,9878653230,2965,2965,2965,2965,0
|
|
20241112,182100,9878653230,2965,2965,2965,2965,0
|
|
20241112,182000,9878653230,2965,2965,2965,2965,0
|
|
20241112,181900,9878653230,2965,2965,2965,2965,0
|
|
20241112,181800,9878653230,2965,2965,2965,2965,0
|
|
20241112,181700,9878653230,2965,2965,2965,2965,0
|
|
20241112,181600,9878653230,2965,2965,2965,2965,0
|
|
20241112,181500,9878653230,2965,2965,2965,2965,0
|
|
20241112,181400,9878653230,2965,2965,2965,2965,0
|
|
20241112,181300,9878653230,2965,2965,2965,2965,0
|
|
20241112,181200,9878653230,2965,2965,2965,2965,0
|
|
20241112,181100,9878653230,2965,2965,2965,2965,0
|
|
20241112,181000,9878653230,2965,2965,2965,2965,0
|
|
20241112,180900,9878653230,2965,2965,2965,2965,0
|
|
20241112,180800,9878653230,2965,2965,2965,2965,0
|
|
20241112,180700,9878653230,2965,2965,2965,2965,0
|
|
20241112,180600,9878653230,2965,2965,2965,2965,0
|
|
20241112,180500,9878653230,2965,2965,2965,2965,0
|
|
20241112,180400,9878653230,2965,2965,2965,2965,0
|
|
20241112,180300,9878653230,2965,2965,2965,2965,0
|
|
20241112,180200,9878653230,2965,2965,2965,2965,0
|
|
20241112,180100,9878653230,2965,2965,2965,2965,0
|
|
20241112,180000,9878653230,2965,2965,2965,2965,0
|
|
20241112,175900,9878653230,2965,2965,2965,2965,0
|
|
20241112,175800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,175700,9878653230,2965,2965,2965,2965,0
|
|
20241112,175600,9878653230,2965,2965,2965,2965,0
|
|
20241112,175500,9878653230,2965,2965,2965,2965,0
|
|
20241112,175400,9878653230,2965,2965,2965,2965,0
|
|
20241112,175300,9878653230,2965,2965,2965,2965,0
|
|
20241112,175200,9878653230,2965,2965,2965,2965,0
|
|
20241112,175100,9878653230,2965,2965,2965,2965,0
|
|
20241112,175000,9878653230,2965,2965,2965,2965,0
|
|
20241112,174900,9878653230,2965,2965,2965,2965,0
|
|
20241112,174800,9878653230,2965,2965,2965,2965,0
|
|
20241112,174700,9878653230,2965,2965,2965,2965,0
|
|
20241112,174600,9878653230,2965,2965,2965,2965,0
|
|
20241112,174500,9878653230,2965,2965,2965,2965,0
|
|
20241112,174400,9878653230,2965,2965,2965,2965,0
|
|
20241112,174300,9878653230,2965,2965,2965,2965,0
|
|
20241112,174200,9878653230,2965,2965,2965,2965,0
|
|
20241112,174100,9878653230,2965,2965,2965,2965,0
|
|
20241112,174000,9878653230,2965,2965,2965,2965,0
|
|
20241112,173900,9878653230,2965,2965,2965,2965,0
|
|
20241112,173800,9878653230,2965,2965,2965,2965,0
|
|
20241112,173700,9878653230,2965,2965,2965,2965,0
|
|
20241112,173600,9878653230,2965,2965,2965,2965,0
|
|
20241112,173500,9878653230,2965,2965,2965,2965,0
|
|
20241112,173400,9878653230,2965,2965,2965,2965,0
|
|
20241112,173300,9878653230,2965,2965,2965,2965,0
|
|
20241112,173200,9878653230,2965,2965,2965,2965,0
|
|
20241112,173100,9878653230,2965,2965,2965,2965,0
|
|
20241112,173000,9878653230,2965,2965,2965,2965,0
|
|
20241112,172900,9878653230,2965,2965,2965,2965,0
|
|
20241112,172800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,172700,9878653230,2965,2965,2965,2965,0
|
|
20241112,172600,9878653230,2965,2965,2965,2965,0
|
|
20241112,172500,9878653230,2965,2965,2965,2965,0
|
|
20241112,172400,9878653230,2965,2965,2965,2965,0
|
|
20241112,172300,9878653230,2965,2965,2965,2965,0
|
|
20241112,172200,9878653230,2965,2965,2965,2965,0
|
|
20241112,172100,9878653230,2965,2965,2965,2965,0
|
|
20241112,172000,9878653230,2965,2965,2965,2965,0
|
|
20241112,171900,9878653230,2965,2965,2965,2965,0
|
|
20241112,171800,9878653230,2965,2965,2965,2965,0
|
|
20241112,171700,9878653230,2965,2965,2965,2965,0
|
|
20241112,171600,9878653230,2965,2965,2965,2965,0
|
|
20241112,171500,9878653230,2965,2965,2965,2965,0
|
|
20241112,171400,9878653230,2965,2965,2965,2965,0
|
|
20241112,171300,9878653230,2965,2965,2965,2965,0
|
|
20241112,171200,9878653230,2965,2965,2965,2965,0
|
|
20241112,171100,9878653230,2965,2965,2965,2965,0
|
|
20241112,171000,9878653230,2965,2965,2965,2965,0
|
|
20241112,170900,9878653230,2965,2965,2965,2965,0
|
|
20241112,170800,9878653230,2965,2965,2965,2965,0
|
|
20241112,170700,9878653230,2965,2965,2965,2965,0
|
|
20241112,170600,9878653230,2965,2965,2965,2965,0
|
|
20241112,170500,9878653230,2965,2965,2965,2965,0
|
|
20241112,170400,9878653230,2965,2965,2965,2965,0
|
|
20241112,170300,9878653230,2965,2965,2965,2965,0
|
|
20241112,170200,9878653230,2965,2965,2965,2965,0
|
|
20241112,170100,9878653230,2965,2965,2965,2965,0
|
|
20241112,170000,9878653230,2965,2965,2965,2965,0
|
|
20241112,165900,9878653230,2965,2965,2965,2965,0
|
|
20241112,165800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,165700,9878653230,2965,2965,2965,2965,0
|
|
20241112,165600,9878653230,2965,2965,2965,2965,0
|
|
20241112,165500,9878653230,2965,2965,2965,2965,0
|
|
20241112,165400,9878653230,2965,2965,2965,2965,0
|
|
20241112,165300,9878653230,2965,2965,2965,2965,0
|
|
20241112,165200,9878653230,2965,2965,2965,2965,0
|
|
20241112,165100,9878653230,2965,2965,2965,2965,0
|
|
20241112,165000,9878653230,2965,2965,2965,2965,0
|
|
20241112,164900,9878653230,2965,2965,2965,2965,0
|
|
20241112,164800,9878653230,2965,2965,2965,2965,0
|
|
20241112,164700,9878653230,2965,2965,2965,2965,0
|
|
20241112,164600,9878653230,2965,2965,2965,2965,0
|
|
20241112,164500,9878653230,2965,2965,2965,2965,0
|
|
20241112,164400,9878653230,2965,2965,2965,2965,0
|
|
20241112,164300,9878653230,2965,2965,2965,2965,0
|
|
20241112,164200,9878653230,2965,2965,2965,2965,0
|
|
20241112,164100,9878653230,2965,2965,2965,2965,0
|
|
20241112,164000,9878653230,2965,2965,2965,2965,0
|
|
20241112,163900,9878653230,2965,2965,2965,2965,0
|
|
20241112,163800,9878653230,2965,2965,2965,2965,0
|
|
20241112,163700,9878653230,2965,2965,2965,2965,0
|
|
20241112,163600,9878653230,2965,2965,2965,2965,0
|
|
20241112,163500,9878653230,2965,2965,2965,2965,0
|
|
20241112,163400,9878653230,2965,2965,2965,2965,0
|
|
20241112,163300,9878653230,2965,2965,2965,2965,0
|
|
20241112,163200,9878653230,2965,2965,2965,2965,0
|
|
20241112,163100,9878653230,2965,2965,2965,2965,0
|
|
20241112,163000,9878653230,2965,2965,2965,2965,0
|
|
20241112,162900,9878653230,2965,2965,2965,2965,0
|
|
20241112,162800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,162700,9878653230,2965,2965,2965,2965,0
|
|
20241112,162600,9878653230,2965,2965,2965,2965,0
|
|
20241112,162500,9878653230,2965,2965,2965,2965,0
|
|
20241112,162400,9878653230,2965,2965,2965,2965,0
|
|
20241112,162300,9878653230,2965,2965,2965,2965,0
|
|
20241112,162200,9878653230,2965,2965,2965,2965,0
|
|
20241112,162100,9878653230,2965,2965,2965,2965,0
|
|
20241112,162000,9878653230,2965,2965,2965,2965,0
|
|
20241112,161900,9878653230,2965,2965,2965,2965,0
|
|
20241112,161800,9878653230,2965,2965,2965,2965,0
|
|
20241112,161700,9878653230,2965,2965,2965,2965,0
|
|
20241112,161600,9878653230,2965,2965,2965,2965,0
|
|
20241112,161500,9878653230,2965,2965,2965,2965,0
|
|
20241112,161400,9878653230,2965,2965,2965,2965,0
|
|
20241112,161300,9878653230,2965,2965,2965,2965,0
|
|
20241112,161200,9878653230,2965,2965,2965,2965,0
|
|
20241112,161100,9878653230,2965,2965,2965,2965,0
|
|
20241112,161000,9878653230,2965,2965,2965,2965,0
|
|
20241112,160900,9878653230,2965,2965,2965,2965,0
|
|
20241112,160800,9878653230,2965,2965,2965,2965,0
|
|
20241112,160700,9878653230,2965,2965,2965,2965,0
|
|
20241112,160600,9878653230,2965,2965,2965,2965,0
|
|
20241112,160500,9878653230,2965,2965,2965,2965,0
|
|
20241112,160400,9878653230,2965,2965,2965,2965,0
|
|
20241112,160300,9878653230,2965,2965,2965,2965,0
|
|
20241112,160200,9878653230,2965,2965,2965,2965,0
|
|
20241112,160100,9878653230,2965,2965,2965,2965,0
|
|
20241112,160000,9878653230,2965,2965,2965,2965,0
|
|
20241112,155900,9878653230,2965,2965,2965,2965,0
|
|
20241112,155800,9878653230,2965,2965,2965,2965,58420
|
|
20241112,155700,9878653230,2965,2965,2965,2965,0
|
|
20241112,155600,9878653230,2965,2965,2965,2965,0
|
|
20241112,155500,9878653230,2965,2965,2965,2965,0
|
|
20241112,155400,9878653230,2965,2965,2965,2965,0
|
|
20241112,155300,9878653230,2965,2965,2965,2965,0
|
|
20241112,155200,9878653230,2965,2965,2965,2965,0
|
|
20241112,155100,9878653230,2965,2965,2965,2965,0
|
|
20241112,155000,9878653230,2965,2965,2965,2965,0
|
|
20241112,154900,9878653230,2965,2965,2965,2965,0
|
|
20241112,154800,9878653230,2965,2965,2965,2965,0
|
|
20241112,154700,9878653230,2965,2965,2965,2965,0
|
|
20241112,154600,9878653230,2965,2965,2965,2965,0
|
|
20241112,154500,9878653230,2965,2965,2965,2965,0
|
|
20241112,154400,9878653230,2965,2965,2965,2965,0
|
|
20241112,154300,9878653230,2965,2965,2965,2965,0
|
|
20241112,154200,9878653230,2965,2965,2965,2965,0
|
|
20241112,154100,9878653230,2965,2965,2965,2965,0
|
|
20241112,154000,9878653230,2965,2965,2965,2965,0
|
|
20241112,153900,9878653230,2965,2965,2965,2965,0
|
|
20241112,153800,9878653230,2965,2965,2965,2965,0
|
|
20241112,153700,9878653230,2965,2965,2965,2965,0
|
|
20241112,153600,9878653230,2965,2965,2965,2965,0
|
|
20241112,153500,9878653230,2965,2965,2965,2965,0
|
|
20241112,153400,9878653230,2965,2965,2965,2965,0
|
|
20241112,153300,9878653230,2965,2965,2965,2965,0
|
|
20241112,153200,9878653230,2965,2965,2965,2965,0
|
|
20241112,153100,9878653230,2965,2965,2965,2965,0
|
|
20241112,153000,9878653230,2965,2965,2965,2965,58420
|
|
20241112,152900,9705437930,2965,2965,2965,2965,0
|
|
20241112,152800,9705437930,2965,2965,2965,2965,0
|
|
20241112,152700,9705437930,2965,2965,2965,2965,0
|
|
20241112,152600,9705437930,2965,2965,2965,2965,0
|
|
20241112,152500,9705437930,2965,2965,2965,2965,0
|
|
20241112,152400,9705437930,2965,2965,2965,2965,0
|
|
20241112,152300,9705437930,2965,2965,2965,2965,0
|
|
20241112,152200,9705437930,2965,2965,2965,2965,0
|
|
20241112,152100,9705437930,2965,2965,2965,2965,0
|
|
20241112,152000,9705437930,2965,2965,2965,2965,0
|
|
20241112,151900,9705437930,2965,2960,2965,2950,22903
|
|
20241112,151800,9637737325,2965,2965,2965,2960,9564
|
|
20241112,151700,9609421350,2960,2965,2965,2960,5557
|
|
20241112,151600,9592971595,2965,2965,2965,2960,2113
|
|
20241112,151500,9586710260,2970,2955,2970,2950,17574
|
|
20241112,151400,9534677500,2960,2960,2960,2950,2572
|
|
20241112,151300,9527076040,2960,2960,2965,2955,44806
|
|
20241112,151200,9394577045,2965,2960,2965,2955,3464
|
|
20241112,151100,9384322910,2960,2960,2965,2955,6818
|
|
20241112,151000,9364141570,2960,2965,2965,2955,23909
|
|
20241112,150900,9293428090,2960,2965,2970,2960,3968
|
|
20241112,150800,9281666285,2960,2965,2970,2960,4232
|
|
20241112,150700,9269121360,2970,2960,2970,2960,13287
|
|
20241112,150600,9229733305,2960,2960,2960,2955,14856
|
|
20241112,150500,9185761900,2955,2955,2960,2955,1231
|
|
20241112,150400,9182121980,2960,2965,2965,2955,4456
|
|
20241112,150300,9168931135,2960,2950,2960,2950,25900
|
|
20241112,150200,9092345180,2945,2945,2955,2940,28329
|
|
20241112,150100,9008731520,2940,2940,2945,2940,2497
|
|
20241112,150000,9001385875,2940,2945,2945,2940,3671
|
|
20241112,145900,8990582220,2950,2945,2950,2935,29266
|
|
20241112,145800,8904449870,2945,2940,2945,2940,11975
|
|
20241112,145700,8869213585,2940,2945,2945,2940,2787
|
|
20241112,145600,8861010960,2945,2945,2945,2940,11062
|
|
20241112,145500,8828469080,2950,2945,2950,2945,1344
|
|
20241112,145400,8824507880,2950,2945,2950,2945,29626
|
|
20241112,145300,8737258765,2945,2950,2950,2945,21603
|
|
20241112,145200,8673637905,2945,2950,2955,2945,4572
|
|
20241112,145100,8660154515,2955,2950,2955,2950,9070
|
|
20241112,145000,8633360245,2950,2950,2950,2950,1966
|
|
20241112,144900,8627560545,2950,2955,2955,2950,2176
|
|
20241112,144800,8621141205,2955,2960,2965,2950,8233
|
|
20241112,144700,8596793945,2960,2955,2960,2950,12210
|
|
20241112,144600,8560666090,2955,2945,2955,2945,22139
|
|
20241112,144500,8495346490,2945,2950,2950,2945,3761
|
|
20241112,144400,8484252760,2945,2945,2950,2945,2116
|
|
20241112,144300,8478020290,2945,2935,2945,2935,11271
|
|
20241112,144200,8444868235,2940,2940,2945,2940,11236
|
|
20241112,144100,8411834385,2940,2945,2945,2940,11626
|
|
20241112,144000,8377645895,2945,2950,2955,2945,11783
|
|
20241112,143900,8342885200,2955,2940,2955,2940,8988
|
|
20241112,143800,8316381475,2945,2940,2945,2935,1215
|
|
20241112,143700,8312809440,2940,2945,2950,2935,16630
|
|
20241112,143600,8263931375,2945,2940,2950,2940,11389
|
|
20241112,143500,8230407585,2945,2945,2950,2940,3700
|
|
20241112,143400,8219511250,2950,2945,2950,2940,16520
|
|
20241112,143300,8170836785,2945,2940,2945,2940,527
|
|
20241112,143200,8169286555,2945,2945,2945,2940,2650
|
|
20241112,143100,8161488610,2940,2940,2945,2935,13634
|
|
20241112,143000,8121366770,2940,2945,2945,2940,4121
|
|
20241112,142900,8109250980,2940,2940,2945,2940,2471
|
|
20241112,142800,8101985895,2945,2940,2945,2940,5571
|
|
20241112,142700,8085602615,2940,2950,2950,2940,4989
|
|
20241112,142600,8070919430,2945,2950,2955,2945,46674
|
|
20241112,142500,7933233680,2950,2950,2955,2950,5564
|
|
20241112,142400,7916819790,2950,2955,2955,2950,7021
|
|
20241112,142300,7896107185,2950,2950,2955,2950,4754
|
|
20241112,142200,7882072490,2950,2955,2955,2950,2024
|
|
20241112,142100,7876100025,2950,2950,2955,2950,1921
|
|
20241112,142000,7870426680,2955,2955,2955,2950,1247
|
|
20241112,141900,7866747235,2955,2950,2955,2950,154
|
|
20241112,141800,7866292285,2950,2955,2960,2950,730
|
|
20241112,141700,7864136320,2955,2950,2955,2950,3815
|
|
20241112,141600,7852866970,2950,2955,2955,2950,909
|
|
20241112,141500,7850184330,2955,2960,2960,2955,3962
|
|
20241112,141400,7838464530,2960,2950,2960,2950,2306
|
|
20241112,141300,7831644080,2950,2955,2960,2950,6067
|
|
20241112,141200,7813715910,2960,2955,2960,2950,25078
|
|
20241112,141100,7739657100,2960,2955,2960,2955,2755
|
|
20241112,141000,7731504140,2955,2950,2960,2945,6592
|
|
20241112,140900,7712012255,2950,2945,2955,2940,2695
|
|
20241112,140800,7704067210,2940,2940,2945,2940,6471
|
|
20241112,140700,7685029570,2945,2940,2945,2935,18018
|
|
20241112,140600,7632082015,2940,2945,2945,2940,7311
|
|
20241112,140500,7610584110,2945,2945,2950,2945,1870
|
|
20241112,140400,7605076925,2950,2945,2950,2945,734
|
|
20241112,140300,7602915080,2950,2945,2950,2940,2418
|
|
20241112,140200,7595799220,2945,2945,2950,2940,9772
|
|
20241112,140100,7567017030,2945,2945,2955,2940,7233
|
|
20241112,140000,7545671360,2940,2945,2945,2940,61969
|
|
20241112,135900,7363457395,2945,2945,2950,2945,12466
|
|
20241112,135800,7326744860,2945,2945,2950,2945,5588
|
|
20241112,135700,7310283200,2945,2945,2950,2945,8287
|
|
20241112,135600,7285876085,2945,2945,2945,2945,8614
|
|
20241112,135500,7260507855,2950,2945,2950,2945,2639
|
|
20241112,135400,7252735995,2950,2950,2950,2945,5402
|
|
20241112,135300,7236822770,2950,2945,2950,2945,3600
|
|
20241112,135200,7226219870,2945,2955,2955,2945,8078
|
|
20241112,135100,7202401485,2955,2950,2960,2950,3660
|
|
20241112,135000,7191589085,2955,2955,2955,2950,3932
|
|
20241112,134900,7179970100,2955,2950,2955,2950,6173
|
|
20241112,134800,7161744310,2950,2955,2955,2950,4438
|
|
20241112,134700,7148648855,2950,2950,2950,2950,28091
|
|
20241112,134600,7065780405,2950,2960,2960,2950,13215
|
|
20241112,134500,7026793940,2955,2955,2960,2955,4519
|
|
20241112,134400,7013440290,2955,2955,2960,2955,1279
|
|
20241112,134300,7009660790,2955,2955,2955,2955,29
|
|
20241112,134200,7009575095,2955,2955,2955,2950,2496
|
|
20241112,134100,7002201975,2960,2960,2960,2955,4202
|
|
20241112,134000,6989774505,2955,2960,2960,2955,3822
|
|
20241112,133900,6978479300,2960,2965,2965,2955,2365
|
|
20241112,133800,6971478960,2960,2955,2960,2955,2464
|
|
20241112,133700,6964189465,2960,2960,2960,2955,8892
|
|
20241112,133600,6937872045,2960,2965,2965,2950,16301
|
|
20241112,133500,6889766355,2955,2965,2970,2955,12708
|
|
20241112,133400,6852126910,2965,2965,2965,2960,1853
|
|
20241112,133300,6846636180,2960,2960,2960,2960,2982
|
|
20241112,133200,6837809460,2955,2960,2960,2955,4358
|
|
20241112,133100,6824927605,2960,2960,2965,2955,22796
|
|
20241112,133000,6757480890,2960,2960,2965,2960,977
|
|
20241112,132900,6754588895,2960,2960,2965,2960,2680
|
|
20241112,132800,6746648545,2960,2960,2960,2960,1164
|
|
20241112,132700,6743203105,2960,2960,2960,2960,639
|
|
20241112,132600,6741311665,2965,2960,2965,2960,2266
|
|
20241112,132500,6734596805,2960,2955,2960,2955,4744
|
|
20241112,132400,6720555565,2955,2955,2955,2955,1226
|
|
20241112,132300,6716932735,2955,2955,2955,2955,854
|
|
20241112,132200,6714409165,2955,2960,2960,2955,2829
|
|
20241112,132100,6706041080,2960,2960,2960,2955,330
|
|
20241112,132000,6705064530,2960,2950,2960,2950,3933
|
|
20241112,131900,6693445125,2950,2950,2950,2945,5665
|
|
20241112,131800,6676734375,2950,2950,2950,2950,1531
|
|
20241112,131700,6672217925,2950,2950,2950,2950,7729
|
|
20241112,131600,6649417375,2950,2950,2950,2950,3770
|
|
20241112,131500,6638295875,2950,2955,2955,2950,2545
|
|
20241112,131400,6630787225,2955,2955,2955,2950,2631
|
|
20241112,131300,6623017625,2950,2955,2955,2950,3817
|
|
20241112,131200,6611742845,2955,2955,2955,2950,1041
|
|
20241112,131100,6608666980,2955,2955,2955,2950,1310
|
|
20241112,131000,6604799020,2950,2955,2955,2950,4983
|
|
20241112,130900,6590076715,2955,2955,2955,2955,835
|
|
20241112,130800,6587609290,2955,2955,2955,2955,482
|
|
20241112,130700,6586184980,2955,2955,2960,2955,818
|
|
20241112,130600,6583767780,2960,2960,2960,2955,5630
|
|
20241112,130500,6567111845,2960,2960,2965,2960,2614
|
|
20241112,130400,6559374400,2960,2965,2965,2960,797
|
|
20241112,130300,6557013855,2960,2960,2960,2955,846
|
|
20241112,130200,6554510165,2955,2955,2960,2955,8706
|
|
20241112,130100,6528749735,2960,2955,2960,2955,1531
|
|
20241112,130000,6524225570,2955,2955,2955,2950,3909
|
|
20241112,125900,6512678460,2955,2950,2955,2950,2070
|
|
20241112,125800,6506566895,2955,2955,2955,2950,3103
|
|
20241112,125700,6497404320,2950,2950,2955,2950,14068
|
|
20241112,125600,6455903220,2950,2955,2955,2950,6971
|
|
20241112,125500,6435338705,2955,2945,2955,2945,5847
|
|
20241112,125400,6418108660,2945,2945,2950,2945,4332
|
|
20241112,125300,6405350910,2945,2950,2950,2945,8092
|
|
20241112,125200,6381497520,2950,2950,2955,2945,6198
|
|
20241112,125100,6363229115,2945,2950,2950,2945,5170
|
|
20241112,125000,6347988605,2945,2950,2955,2945,9055
|
|
20241112,124900,6321277375,2950,2955,2955,2950,947
|
|
20241112,124800,6318482340,2955,2955,2955,2950,725
|
|
20241112,124700,6316340785,2955,2955,2955,2950,8948
|
|
20241112,124600,6289927885,2955,2955,2955,2950,2053
|
|
20241112,124500,6283861505,2955,2950,2955,2950,1796
|
|
20241112,124400,6278558195,2955,2955,2955,2950,3128
|
|
20241112,124300,6269328330,2955,2955,2955,2950,1354
|
|
20241112,124200,6265327760,2955,2955,2955,2950,748
|
|
20241112,124100,6263117670,2950,2960,2960,2950,4260
|
|
20241112,124000,6250526880,2955,2960,2965,2955,2600
|
|
20241112,123900,6242831150,2960,2955,2960,2955,982
|
|
20241112,123800,6239927340,2955,2955,2955,2950,5065
|
|
20241112,123700,6224970280,2955,2955,2955,2950,3006
|
|
20241112,123600,6216090370,2955,2955,2955,2955,649
|
|
20241112,123500,6214172575,2955,2955,2955,2955,1051
|
|
20241112,123400,6211066870,2955,2960,2960,2955,2831
|
|
20241112,123300,6202695900,2965,2960,2965,2955,4361
|
|
20241112,123200,6189795065,2965,2960,2965,2960,1404
|
|
20241112,123100,6185638100,2965,2965,2965,2965,16
|
|
20241112,123000,6185590660,2965,2960,2965,2955,624
|
|
20241112,122900,6183743630,2960,2960,2960,2960,768
|
|
20241112,122800,6181470350,2965,2945,2965,2945,3656
|
|
20241112,122700,6170656890,2945,2950,2955,2945,7163
|
|
20241112,122600,6149510765,2950,2955,2955,2945,12729
|
|
20241112,122500,6111952675,2950,2955,2955,2950,95871
|
|
20241112,122400,5828965750,2955,2955,2960,2955,3252
|
|
20241112,122300,5819355895,2960,2960,2960,2955,2347
|
|
20241112,122200,5812416755,2960,2960,2960,2960,1186
|
|
20241112,122100,5808906195,2960,2955,2965,2955,1479
|
|
20241112,122000,5804530855,2960,2960,2960,2960,3280
|
|
20241112,121900,5794822055,2960,2960,2960,2960,2616
|
|
20241112,121800,5787078695,2960,2960,2960,2955,4161
|
|
20241112,121700,5774762235,2960,2960,2960,2955,2591
|
|
20241112,121600,5767097860,2955,2955,2960,2955,7899
|
|
20241112,121500,5743741690,2955,2960,2960,2955,1511
|
|
20241112,121400,5739276680,2960,2960,2960,2955,11669
|
|
20241112,121300,5704784290,2960,2960,2960,2960,966
|
|
20241112,121200,5701924930,2960,2965,2965,2960,2596
|
|
20241112,121100,5694238330,2960,2960,2965,2960,7012
|
|
20241112,121000,5673481280,2965,2965,2970,2965,6860
|
|
20241112,120900,5653139570,2970,2965,2970,2965,153
|
|
20241112,120800,5652685425,2970,2965,2970,2965,549
|
|
20241112,120700,5651057140,2965,2970,2970,2965,1762
|
|
20241112,120600,5645832225,2965,2965,2970,2960,7052
|
|
20241112,120500,5624917670,2965,2970,2970,2965,2034
|
|
20241112,120400,5618886775,2965,2965,2970,2965,781
|
|
20241112,120300,5616570980,2970,2965,2970,2965,982
|
|
20241112,120200,5613659040,2965,2965,2970,2965,527
|
|
20241112,120100,5612096230,2970,2965,2970,2960,3912
|
|
20241112,120000,5600498700,2965,2965,2965,2965,2692
|
|
20241112,115900,5592516920,2965,2965,2965,2965,1133
|
|
20241112,115800,5589157575,2970,2965,2970,2960,14874
|
|
20241112,115700,5545125250,2970,2965,2970,2960,2192
|
|
20241112,115600,5538627405,2965,2960,2965,2960,3701
|
|
20241112,115500,5527656780,2965,2965,2965,2960,3575
|
|
20241112,115400,5517057590,2965,2960,2965,2960,2573
|
|
20241112,115300,5509440035,2965,2960,2965,2960,1092
|
|
20241112,115200,5506207705,2960,2960,2965,2960,974
|
|
20241112,115100,5503324460,2960,2965,2970,2960,2420
|
|
20241112,115000,5496151515,2965,2965,2970,2960,1298
|
|
20241112,114900,5492304385,2965,2965,2965,2965,5954
|
|
20241112,114800,5474650775,2960,2960,2960,2960,7371
|
|
20241112,114700,5452832615,2960,2965,2965,2960,317
|
|
20241112,114600,5451892715,2965,2960,2965,2960,2956
|
|
20241112,114500,5443141470,2960,2955,2965,2955,5754
|
|
20241112,114400,5426111740,2960,2960,2960,2955,3765
|
|
20241112,114300,5414968960,2960,2955,2960,2955,5822
|
|
20241112,114200,5397754295,2955,2965,2965,2955,29051
|
|
20241112,114100,5311764435,2965,2965,2965,2960,4186
|
|
20241112,114000,5299371300,2965,2965,2965,2960,9915
|
|
20241112,113900,5270012610,2965,2965,2970,2960,35855
|
|
20241112,113800,5163732430,2965,2965,2970,2965,1774
|
|
20241112,113700,5158471965,2965,2965,2970,2965,10225
|
|
20241112,113600,5128153225,2965,2970,2975,2965,12340
|
|
20241112,113500,5091538530,2965,2975,2975,2965,30629
|
|
20241112,113400,5000615430,2975,2975,2980,2975,6173
|
|
20241112,113300,4982250430,2975,2975,2975,2975,9271
|
|
20241112,113200,4954669205,2975,2975,2980,2975,1382
|
|
20241112,113100,4950557255,2980,2975,2980,2975,1840
|
|
20241112,113000,4945083250,2975,2970,2975,2970,3171
|
|
20241112,112900,4935657850,2970,2975,2975,2970,910
|
|
20241112,112800,4932952100,2970,2975,2975,2970,2253
|
|
20241112,112700,4926259665,2975,2970,2975,2970,4953
|
|
20241112,112600,4911549205,2975,2970,2975,2970,5707
|
|
20241112,112500,4894594225,2975,2970,2975,2970,6912
|
|
20241112,112400,4874049540,2970,2975,2975,2965,20409
|
|
20241112,112300,4813442755,2975,2975,2975,2970,2264
|
|
20241112,112200,4806713600,2975,2975,2975,2975,8210
|
|
20241112,112100,4782288850,2975,2975,2980,2970,44009
|
|
20241112,112000,4651497190,2975,2980,2980,2975,1213
|
|
20241112,111900,4647888315,2975,2980,2980,2975,1559
|
|
20241112,111800,4643248240,2975,2980,2985,2975,19176
|
|
20241112,111700,4586103415,2985,2985,2985,2980,12806
|
|
20241112,111600,4547877630,2985,2985,2985,2985,263
|
|
20241112,111500,4547092575,2985,2990,2990,2985,2530
|
|
20241112,111400,4539531555,2990,2995,2995,2990,2359
|
|
20241112,111300,4532477610,2990,2990,2995,2990,1494
|
|
20241112,111200,4528009725,2990,2990,2990,2990,2014
|
|
20241112,111100,4521987865,2990,2990,2990,2985,185
|
|
20241112,111000,4521434965,2990,2990,2990,2985,1818
|
|
20241112,110900,4516007270,2985,2990,2990,2985,314
|
|
20241112,110800,4515069920,2985,2985,2985,2980,2357
|
|
20241112,110700,4508039515,2985,2985,2985,2980,613
|
|
20241112,110600,4506209965,2985,2985,2990,2980,1365
|
|
20241112,110500,4502140325,2985,2985,2990,2985,2979
|
|
20241112,110400,4493248005,2990,2980,2990,2980,7259
|
|
20241112,110300,4471596035,2975,2975,2980,2975,3896
|
|
20241112,110200,4459994165,2980,2980,2980,2975,752
|
|
20241112,110100,4457753460,2975,2975,2980,2970,4441
|
|
20241112,110000,4444553755,2970,2980,2980,2970,3514
|
|
20241112,105900,4434105305,2980,2980,2985,2980,3221
|
|
20241112,105800,4424506200,2985,2980,2985,2975,7743
|
|
20241112,105700,4401460735,2980,2980,2980,2975,6440
|
|
20241112,105600,4382273485,2975,2975,2975,2975,1476
|
|
20241112,105500,4377882385,2970,2985,2985,2970,32551
|
|
20241112,105400,4280990615,2980,2985,2990,2980,6408
|
|
20241112,105300,4261890815,2990,2980,2990,2980,3755
|
|
20241112,105200,4250679705,2990,2990,2990,2985,10605
|
|
20241112,105100,4219022655,2990,2990,2990,2990,5851
|
|
20241112,105000,4201528165,2990,2995,3000,2990,8794
|
|
20241112,104900,4175200570,3000,3000,3000,3000,4022
|
|
20241112,104800,4163134570,3000,2995,3000,2990,9408
|
|
20241112,104700,4134934050,3000,2990,3000,2990,263
|
|
20241112,104600,4134146290,2990,2995,3000,2985,1485
|
|
20241112,104500,4129705020,2995,2985,2995,2985,4107
|
|
20241112,104400,4117428260,2990,2985,2990,2985,4734
|
|
20241112,104300,4103297005,2990,2990,2990,2985,2731
|
|
20241112,104200,4095134655,2990,2980,2990,2980,2017
|
|
20241112,104100,4089120070,2980,2985,2985,2980,15661
|
|
20241112,104000,4042439415,2985,2985,2990,2985,5233
|
|
20241112,103900,4026801760,2985,2995,2995,2985,6054
|
|
20241112,103800,4008689400,2995,2990,2995,2990,1393
|
|
20241112,103700,4004517650,2990,2995,2995,2990,1231
|
|
20241112,103600,4000834400,2995,2990,2995,2990,1697
|
|
20241112,103500,3995759805,2995,2990,2995,2990,3224
|
|
20241112,103400,3986110445,2995,2990,2995,2990,1204
|
|
20241112,103300,3982510455,2990,2985,2990,2985,5712
|
|
20241112,103200,3965446190,2990,2985,2990,2985,948
|
|
20241112,103100,3962615560,2985,2980,2990,2980,4280
|
|
20241112,103000,3949845380,2990,2985,2990,2980,13345
|
|
20241112,102900,3910030155,2985,2985,2985,2980,6079
|
|
20241112,102800,3891911120,2985,2990,2990,2980,4498
|
|
20241112,102700,3878493215,2990,2985,2990,2980,4602
|
|
20241112,102600,3864770510,2985,2985,2985,2980,3969
|
|
20241112,102500,3852926140,2985,2985,2985,2980,2495
|
|
20241112,102400,3845485040,2985,2985,2985,2980,2908
|
|
20241112,102300,3836807715,2985,2985,2990,2980,3176
|
|
20241112,102200,3827326450,2990,2995,2995,2985,12674
|
|
20241112,102100,3789464745,2995,3000,3000,2990,10028
|
|
20241112,102000,3759431670,3000,2995,3005,2995,5424
|
|
20241112,101900,3743160725,3000,3005,3005,3000,3665
|
|
20241112,101800,3732165500,3000,3005,3005,3000,13518
|
|
20241112,101700,3691597630,3000,3005,3005,3000,2965
|
|
20241112,101600,3682694240,3000,3005,3005,3000,2362
|
|
20241112,101500,3675599255,3005,3000,3005,3000,2512
|
|
20241112,101400,3668060965,3000,3005,3005,3000,1418
|
|
20241112,101300,3663805845,3005,3005,3005,3000,1549
|
|
20241112,101200,3659155960,3005,3000,3005,3000,1722
|
|
20241112,101100,3653987065,3005,3000,3005,3000,3435
|
|
20241112,101000,3643669250,3005,3000,3005,3000,2214
|
|
20241112,100900,3637025140,3000,2995,3000,2995,1699
|
|
20241112,100800,3631933185,2995,2995,3000,2995,2156
|
|
20241112,100700,3625471575,3000,3005,3005,3000,19128
|
|
20241112,100600,3568039065,3010,3010,3010,3005,10906
|
|
20241112,100500,3535218390,3010,3005,3010,2995,5490
|
|
20241112,100400,3518716295,2995,3000,3005,2995,11211
|
|
20241112,100300,3485094380,3000,3000,3000,2995,1496
|
|
20241112,100200,3480609490,3000,3000,3000,2995,2536
|
|
20241112,100100,3473012695,3000,3005,3005,2995,7704
|
|
20241112,100000,3449902160,3005,3000,3005,3000,5115
|
|
20241112,095900,3434537865,3000,2990,3000,2990,15010
|
|
20241112,095800,3389570515,2985,2980,2990,2980,5489
|
|
20241112,095700,3373186890,2985,2980,2985,2975,18087
|
|
20241112,095600,3319251435,2980,2985,2985,2975,6824
|
|
20241112,095500,3298915620,2985,2990,2990,2980,7106
|
|
20241112,095400,3277701410,2985,2985,2990,2975,22838
|
|
20241112,095300,3209613595,2980,2980,2980,2975,6119
|
|
20241112,095200,3191382375,2980,2975,2980,2970,7413
|
|
20241112,095100,3169338775,2975,2970,2975,2965,28165
|
|
20241112,095000,3085696970,2975,2980,2980,2950,74159
|
|
20241112,094900,2865728070,2980,2985,2985,2970,36598
|
|
20241112,094800,2756936905,2975,2990,2995,2975,3419
|
|
20241112,094700,2746753640,2985,2985,2990,2965,80457
|
|
20241112,094600,2507332665,2980,2995,3000,2980,122240
|
|
20241112,094500,2141996215,2995,3005,3005,2995,47580
|
|
20241112,094400,1999425015,3000,3010,3010,3000,6028
|
|
20241112,094300,1981319025,3005,3005,3010,3005,2655
|
|
20241112,094200,1973340675,3010,3005,3010,3000,6048
|
|
20241112,094100,1955173205,3005,3005,3005,3000,18108
|
|
20241112,094000,1900839525,3005,3000,3005,3000,4394
|
|
20241112,093900,1887653310,3005,3005,3005,3000,19724
|
|
20241112,093800,1828466895,3005,3010,3015,3005,11186
|
|
20241112,093700,1794840820,3010,3010,3015,3005,4428
|
|
20241112,093600,1781521925,3005,3015,3015,3005,8819
|
|
20241112,093500,1754984745,3010,3005,3015,3000,42183
|
|
20241112,093400,1628141370,3005,3005,3010,3000,12955
|
|
20241112,093300,1589223960,3010,3015,3015,3005,8197
|
|
20241112,093200,1564569865,3010,3010,3020,3010,14360
|
|
20241112,093100,1521322620,3010,3015,3015,3005,5045
|
|
20241112,093000,1506145920,3015,3010,3015,3005,5972
|
|
20241112,092900,1488188130,3010,3015,3015,3010,8294
|
|
20241112,092800,1463216225,3015,3015,3015,3010,4507
|
|
20241112,092700,1449628935,3010,3005,3015,3000,7249
|
|
20241112,092600,1427838230,3005,3000,3005,3000,10499
|
|
20241112,092500,1396323085,3000,3010,3010,3000,4791
|
|
20241112,092400,1381929235,3010,3005,3015,3005,6775
|
|
20241112,092300,1361567785,3005,3005,3005,3005,1442
|
|
20241112,092200,1357234575,3005,3005,3020,3000,4025
|
|
20241112,092100,1345134370,3000,3020,3020,3000,11797
|
|
20241112,092000,1309633530,3020,3020,3020,3015,677
|
|
20241112,091900,1307589895,3020,3020,3020,3000,13612
|
|
20241112,091800,1266676325,3010,3020,3020,3010,5847
|
|
20241112,091700,1249066790,3015,3010,3015,2995,36939
|
|
20241112,091600,1138032790,3000,3015,3015,2995,28270
|
|
20241112,091500,1053219080,3015,3020,3020,3000,59852
|
|
20241112,091400,873491665,3015,3030,3030,3010,33047
|
|
20241112,091300,773678615,3030,3015,3030,3015,25877
|
|
20241112,091200,695423135,3015,3030,3030,3015,24203
|
|
20241112,091100,622281420,3030,3035,3035,3025,9264
|
|
20241112,091000,594223070,3035,3040,3040,3030,1901
|
|
20241112,090900,588454235,3045,3035,3045,3030,4832
|
|
20241112,090800,573807570,3030,3030,3030,3020,21298
|
|
20241112,090700,509288465,3030,3035,3055,3015,35679
|
|
20241112,090600,401415350,3030,3055,3055,3030,7483
|
|
20241112,090500,378702175,3035,3035,3055,3030,18709
|
|
20241112,090400,321889875,3035,3060,3060,3035,27461
|
|
20241112,090300,238221915,3060,3050,3065,3045,5657
|
|
20241112,090200,220946615,3045,3040,3050,3035,5048
|
|
20241112,090100,205596415,3040,3040,3050,3020,7550
|
|
20241112,090000,182695020,3040,3015,3070,3015,59396
|