593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,194900,5429038885,2885,2885,2885,2885,0
|
|
20241114,194800,5429038885,2885,2885,2885,2885,0
|
|
20241114,194700,5429038885,2885,2885,2885,2885,0
|
|
20241114,194600,5429038885,2885,2885,2885,2885,0
|
|
20241114,194500,5429038885,2885,2885,2885,2885,0
|
|
20241114,194400,5429038885,2885,2885,2885,2885,0
|
|
20241114,194300,5429038885,2885,2885,2885,2885,0
|
|
20241114,194200,5429038885,2885,2885,2885,2885,0
|
|
20241114,194100,5429038885,2885,2885,2885,2885,0
|
|
20241114,194000,5429038885,2885,2885,2885,2885,0
|
|
20241114,193900,5429038885,2885,2885,2885,2885,0
|
|
20241114,193800,5429038885,2885,2885,2885,2885,0
|
|
20241114,193700,5429038885,2885,2885,2885,2885,0
|
|
20241114,193600,5429038885,2885,2885,2885,2885,0
|
|
20241114,193500,5429038885,2885,2885,2885,2885,0
|
|
20241114,193400,5429038885,2885,2885,2885,2885,0
|
|
20241114,193300,5429038885,2885,2885,2885,2885,0
|
|
20241114,193200,5429038885,2885,2885,2885,2885,0
|
|
20241114,193100,5429038885,2885,2885,2885,2885,0
|
|
20241114,193000,5429038885,2885,2885,2885,2885,0
|
|
20241114,192900,5429038885,2885,2885,2885,2885,0
|
|
20241114,192800,5429038885,2885,2885,2885,2885,0
|
|
20241114,192700,5429038885,2885,2885,2885,2885,0
|
|
20241114,192600,5429038885,2885,2885,2885,2885,0
|
|
20241114,192500,5429038885,2885,2885,2885,2885,0
|
|
20241114,192400,5429038885,2885,2885,2885,2885,0
|
|
20241114,192300,5429038885,2885,2885,2885,2885,0
|
|
20241114,192200,5429038885,2885,2885,2885,2885,0
|
|
20241114,192100,5429038885,2885,2885,2885,2885,0
|
|
20241114,192000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,191900,5429038885,2885,2885,2885,2885,0
|
|
20241114,191800,5429038885,2885,2885,2885,2885,0
|
|
20241114,191700,5429038885,2885,2885,2885,2885,0
|
|
20241114,191600,5429038885,2885,2885,2885,2885,0
|
|
20241114,191500,5429038885,2885,2885,2885,2885,0
|
|
20241114,191400,5429038885,2885,2885,2885,2885,0
|
|
20241114,191300,5429038885,2885,2885,2885,2885,0
|
|
20241114,191200,5429038885,2885,2885,2885,2885,0
|
|
20241114,191100,5429038885,2885,2885,2885,2885,0
|
|
20241114,191000,5429038885,2885,2885,2885,2885,0
|
|
20241114,190900,5429038885,2885,2885,2885,2885,0
|
|
20241114,190800,5429038885,2885,2885,2885,2885,0
|
|
20241114,190700,5429038885,2885,2885,2885,2885,0
|
|
20241114,190600,5429038885,2885,2885,2885,2885,0
|
|
20241114,190500,5429038885,2885,2885,2885,2885,0
|
|
20241114,190400,5429038885,2885,2885,2885,2885,0
|
|
20241114,190300,5429038885,2885,2885,2885,2885,0
|
|
20241114,190200,5429038885,2885,2885,2885,2885,0
|
|
20241114,190100,5429038885,2885,2885,2885,2885,0
|
|
20241114,190000,5429038885,2885,2885,2885,2885,0
|
|
20241114,185900,5429038885,2885,2885,2885,2885,0
|
|
20241114,185800,5429038885,2885,2885,2885,2885,0
|
|
20241114,185700,5429038885,2885,2885,2885,2885,0
|
|
20241114,185600,5429038885,2885,2885,2885,2885,0
|
|
20241114,185500,5429038885,2885,2885,2885,2885,0
|
|
20241114,185400,5429038885,2885,2885,2885,2885,0
|
|
20241114,185300,5429038885,2885,2885,2885,2885,0
|
|
20241114,185200,5429038885,2885,2885,2885,2885,0
|
|
20241114,185100,5429038885,2885,2885,2885,2885,0
|
|
20241114,185000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,184900,5429038885,2885,2885,2885,2885,0
|
|
20241114,184800,5429038885,2885,2885,2885,2885,0
|
|
20241114,184700,5429038885,2885,2885,2885,2885,0
|
|
20241114,184600,5429038885,2885,2885,2885,2885,0
|
|
20241114,184500,5429038885,2885,2885,2885,2885,0
|
|
20241114,184400,5429038885,2885,2885,2885,2885,0
|
|
20241114,184300,5429038885,2885,2885,2885,2885,0
|
|
20241114,184200,5429038885,2885,2885,2885,2885,0
|
|
20241114,184100,5429038885,2885,2885,2885,2885,0
|
|
20241114,184000,5429038885,2885,2885,2885,2885,0
|
|
20241114,183900,5429038885,2885,2885,2885,2885,0
|
|
20241114,183800,5429038885,2885,2885,2885,2885,0
|
|
20241114,183700,5429038885,2885,2885,2885,2885,0
|
|
20241114,183600,5429038885,2885,2885,2885,2885,0
|
|
20241114,183500,5429038885,2885,2885,2885,2885,0
|
|
20241114,183400,5429038885,2885,2885,2885,2885,0
|
|
20241114,183300,5429038885,2885,2885,2885,2885,0
|
|
20241114,183200,5429038885,2885,2885,2885,2885,0
|
|
20241114,183100,5429038885,2885,2885,2885,2885,0
|
|
20241114,183000,5429038885,2885,2885,2885,2885,0
|
|
20241114,182900,5429038885,2885,2885,2885,2885,0
|
|
20241114,182800,5429038885,2885,2885,2885,2885,0
|
|
20241114,182700,5429038885,2885,2885,2885,2885,0
|
|
20241114,182600,5429038885,2885,2885,2885,2885,0
|
|
20241114,182500,5429038885,2885,2885,2885,2885,0
|
|
20241114,182400,5429038885,2885,2885,2885,2885,0
|
|
20241114,182300,5429038885,2885,2885,2885,2885,0
|
|
20241114,182200,5429038885,2885,2885,2885,2885,0
|
|
20241114,182100,5429038885,2885,2885,2885,2885,0
|
|
20241114,182000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,181900,5429038885,2885,2885,2885,2885,0
|
|
20241114,181800,5429038885,2885,2885,2885,2885,0
|
|
20241114,181700,5429038885,2885,2885,2885,2885,0
|
|
20241114,181600,5429038885,2885,2885,2885,2885,0
|
|
20241114,181500,5429038885,2885,2885,2885,2885,0
|
|
20241114,181400,5429038885,2885,2885,2885,2885,0
|
|
20241114,181300,5429038885,2885,2885,2885,2885,0
|
|
20241114,181200,5429038885,2885,2885,2885,2885,0
|
|
20241114,181100,5429038885,2885,2885,2885,2885,0
|
|
20241114,181000,5429038885,2885,2885,2885,2885,0
|
|
20241114,180900,5429038885,2885,2885,2885,2885,0
|
|
20241114,180800,5429038885,2885,2885,2885,2885,0
|
|
20241114,180700,5429038885,2885,2885,2885,2885,0
|
|
20241114,180600,5429038885,2885,2885,2885,2885,0
|
|
20241114,180500,5429038885,2885,2885,2885,2885,0
|
|
20241114,180400,5429038885,2885,2885,2885,2885,0
|
|
20241114,180300,5429038885,2885,2885,2885,2885,0
|
|
20241114,180200,5429038885,2885,2885,2885,2885,0
|
|
20241114,180100,5429038885,2885,2885,2885,2885,0
|
|
20241114,180000,5429038885,2885,2885,2885,2885,0
|
|
20241114,175900,5429038885,2885,2885,2885,2885,0
|
|
20241114,175800,5429038885,2885,2885,2885,2885,0
|
|
20241114,175700,5429038885,2885,2885,2885,2885,0
|
|
20241114,175600,5429038885,2885,2885,2885,2885,0
|
|
20241114,175500,5429038885,2885,2885,2885,2885,0
|
|
20241114,175400,5429038885,2885,2885,2885,2885,0
|
|
20241114,175300,5429038885,2885,2885,2885,2885,0
|
|
20241114,175200,5429038885,2885,2885,2885,2885,0
|
|
20241114,175100,5429038885,2885,2885,2885,2885,0
|
|
20241114,175000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,174900,5429038885,2885,2885,2885,2885,0
|
|
20241114,174800,5429038885,2885,2885,2885,2885,0
|
|
20241114,174700,5429038885,2885,2885,2885,2885,0
|
|
20241114,174600,5429038885,2885,2885,2885,2885,0
|
|
20241114,174500,5429038885,2885,2885,2885,2885,0
|
|
20241114,174400,5429038885,2885,2885,2885,2885,0
|
|
20241114,174300,5429038885,2885,2885,2885,2885,0
|
|
20241114,174200,5429038885,2885,2885,2885,2885,0
|
|
20241114,174100,5429038885,2885,2885,2885,2885,0
|
|
20241114,174000,5429038885,2885,2885,2885,2885,0
|
|
20241114,173900,5429038885,2885,2885,2885,2885,0
|
|
20241114,173800,5429038885,2885,2885,2885,2885,0
|
|
20241114,173700,5429038885,2885,2885,2885,2885,0
|
|
20241114,173600,5429038885,2885,2885,2885,2885,0
|
|
20241114,173500,5429038885,2885,2885,2885,2885,0
|
|
20241114,173400,5429038885,2885,2885,2885,2885,0
|
|
20241114,173300,5429038885,2885,2885,2885,2885,0
|
|
20241114,173200,5429038885,2885,2885,2885,2885,0
|
|
20241114,173100,5429038885,2885,2885,2885,2885,0
|
|
20241114,173000,5429038885,2885,2885,2885,2885,0
|
|
20241114,172900,5429038885,2885,2885,2885,2885,0
|
|
20241114,172800,5429038885,2885,2885,2885,2885,0
|
|
20241114,172700,5429038885,2885,2885,2885,2885,0
|
|
20241114,172600,5429038885,2885,2885,2885,2885,0
|
|
20241114,172500,5429038885,2885,2885,2885,2885,0
|
|
20241114,172400,5429038885,2885,2885,2885,2885,0
|
|
20241114,172300,5429038885,2885,2885,2885,2885,0
|
|
20241114,172200,5429038885,2885,2885,2885,2885,0
|
|
20241114,172100,5429038885,2885,2885,2885,2885,0
|
|
20241114,172000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,171900,5429038885,2885,2885,2885,2885,0
|
|
20241114,171800,5429038885,2885,2885,2885,2885,0
|
|
20241114,171700,5429038885,2885,2885,2885,2885,0
|
|
20241114,171600,5429038885,2885,2885,2885,2885,0
|
|
20241114,171500,5429038885,2885,2885,2885,2885,0
|
|
20241114,171400,5429038885,2885,2885,2885,2885,0
|
|
20241114,171300,5429038885,2885,2885,2885,2885,0
|
|
20241114,171200,5429038885,2885,2885,2885,2885,0
|
|
20241114,171100,5429038885,2885,2885,2885,2885,0
|
|
20241114,171000,5429038885,2885,2885,2885,2885,0
|
|
20241114,170900,5429038885,2885,2885,2885,2885,0
|
|
20241114,170800,5429038885,2885,2885,2885,2885,0
|
|
20241114,170700,5429038885,2885,2885,2885,2885,0
|
|
20241114,170600,5429038885,2885,2885,2885,2885,0
|
|
20241114,170500,5429038885,2885,2885,2885,2885,0
|
|
20241114,170400,5429038885,2885,2885,2885,2885,0
|
|
20241114,170300,5429038885,2885,2885,2885,2885,0
|
|
20241114,170200,5429038885,2885,2885,2885,2885,0
|
|
20241114,170100,5429038885,2885,2885,2885,2885,0
|
|
20241114,170000,5429038885,2885,2885,2885,2885,0
|
|
20241114,165900,5429038885,2885,2885,2885,2885,0
|
|
20241114,165800,5429038885,2885,2885,2885,2885,0
|
|
20241114,165700,5429038885,2885,2885,2885,2885,0
|
|
20241114,165600,5429038885,2885,2885,2885,2885,0
|
|
20241114,165500,5429038885,2885,2885,2885,2885,0
|
|
20241114,165400,5429038885,2885,2885,2885,2885,0
|
|
20241114,165300,5429038885,2885,2885,2885,2885,0
|
|
20241114,165200,5429038885,2885,2885,2885,2885,0
|
|
20241114,165100,5429038885,2885,2885,2885,2885,0
|
|
20241114,165000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,164900,5429038885,2885,2885,2885,2885,0
|
|
20241114,164800,5429038885,2885,2885,2885,2885,0
|
|
20241114,164700,5429038885,2885,2885,2885,2885,0
|
|
20241114,164600,5429038885,2885,2885,2885,2885,0
|
|
20241114,164500,5429038885,2885,2885,2885,2885,0
|
|
20241114,164400,5429038885,2885,2885,2885,2885,0
|
|
20241114,164300,5429038885,2885,2885,2885,2885,0
|
|
20241114,164200,5429038885,2885,2885,2885,2885,0
|
|
20241114,164100,5429038885,2885,2885,2885,2885,0
|
|
20241114,164000,5429038885,2885,2885,2885,2885,0
|
|
20241114,163900,5429038885,2885,2885,2885,2885,0
|
|
20241114,163800,5429038885,2885,2885,2885,2885,0
|
|
20241114,163700,5429038885,2885,2885,2885,2885,0
|
|
20241114,163600,5429038885,2885,2885,2885,2885,0
|
|
20241114,163500,5429038885,2885,2885,2885,2885,0
|
|
20241114,163400,5429038885,2885,2885,2885,2885,0
|
|
20241114,163300,5429038885,2885,2885,2885,2885,0
|
|
20241114,163200,5429038885,2885,2885,2885,2885,0
|
|
20241114,163100,5429038885,2885,2885,2885,2885,0
|
|
20241114,163000,5429038885,2885,2885,2885,2885,46026
|
|
20241114,162900,5296253875,2890,2890,2890,2890,0
|
|
20241114,162800,5296253875,2890,2890,2890,2890,0
|
|
20241114,162700,5296253875,2890,2890,2890,2890,0
|
|
20241114,162600,5296253875,2890,2890,2890,2890,0
|
|
20241114,162500,5296253875,2890,2890,2890,2890,0
|
|
20241114,162400,5296253875,2890,2890,2890,2890,0
|
|
20241114,162300,5296253875,2890,2890,2890,2890,0
|
|
20241114,162200,5296253875,2890,2890,2890,2890,0
|
|
20241114,162100,5296253875,2890,2890,2890,2890,0
|
|
20241114,162000,5296253875,2890,2890,2890,2890,0
|
|
20241114,161900,5296253875,2890,2880,2890,2880,1753
|
|
20241114,161800,5291191390,2885,2885,2890,2880,2202
|
|
20241114,161700,5284838455,2885,2885,2890,2875,21943
|
|
20241114,161600,5221647990,2885,2890,2890,2880,13315
|
|
20241114,161500,5183218705,2890,2890,2895,2890,4793
|
|
20241114,161400,5169366905,2890,2895,2895,2890,1591
|
|
20241114,161300,5164766860,2890,2890,2895,2885,9367
|
|
20241114,161200,5137696370,2890,2890,2895,2890,5887
|
|
20241114,161100,5120682870,2890,2895,2895,2890,17373
|
|
20241114,161000,5070442085,2895,2895,2895,2895,2194
|
|
20241114,160900,5064090455,2895,2895,2900,2890,18305
|
|
20241114,160800,5011097970,2900,2905,2905,2895,13844
|
|
20241114,160700,4970955500,2900,2905,2905,2900,2598
|
|
20241114,160600,4963413600,2910,2910,2910,2905,5103
|
|
20241114,160500,4948588815,2905,2910,2910,2905,1820
|
|
20241114,160400,4943300345,2910,2905,2910,2905,1131
|
|
20241114,160300,4940014755,2910,2905,2920,2905,1766
|
|
20241114,160200,4934880035,2905,2915,2915,2905,21583
|
|
20241114,160100,4872138655,2915,2915,2920,2915,2700
|
|
20241114,160000,4864268145,2920,2915,2920,2915,1311
|
|
20241114,155900,4860446485,2915,2910,2920,2910,10658
|
|
20241114,155800,4829388410,2910,2920,2920,2910,3773
|
|
20241114,155700,4818398060,2915,2920,2920,2915,6042
|
|
20241114,155600,4800760440,2925,2920,2925,2920,2033
|
|
20241114,155500,4794824025,2925,2925,2925,2925,21
|
|
20241114,155400,4794762600,2920,2925,2925,2920,604
|
|
20241114,155300,4792998860,2920,2925,2925,2920,1881
|
|
20241114,155200,4787506200,2925,2925,2925,2920,915
|
|
20241114,155100,4784834325,2925,2915,2925,2915,8185
|
|
20241114,155000,4760954475,2920,2920,2920,2920,439
|
|
20241114,154900,4759672595,2920,2930,2935,2920,16615
|
|
20241114,154800,4711027195,2935,2930,2935,2930,1507
|
|
20241114,154700,4706609205,2935,2940,2940,2935,14599
|
|
20241114,154600,4663761060,2940,2940,2940,2940,18
|
|
20241114,154500,4663708140,2940,2940,2940,2935,1610
|
|
20241114,154400,4658974745,2940,2945,2945,2935,4214
|
|
20241114,154300,4646585535,2945,2940,2945,2935,11598
|
|
20241114,154200,4612506485,2940,2940,2945,2940,4969
|
|
20241114,154100,4597896615,2945,2940,2945,2940,1802
|
|
20241114,154000,4592592105,2940,2940,2940,2935,8645
|
|
20241114,153900,4567175825,2940,2935,2940,2935,24
|
|
20241114,153800,4567105275,2940,2940,2940,2935,2067
|
|
20241114,153700,4561029390,2940,2935,2940,2935,2317
|
|
20241114,153600,4554222415,2935,2935,2935,2930,15812
|
|
20241114,153500,4507845475,2935,2930,2935,2930,546
|
|
20241114,153400,4506243470,2935,2935,2935,2935,697
|
|
20241114,153300,4504197775,2935,2940,2940,2930,1145
|
|
20241114,153200,4500836840,2940,2935,2940,2930,1206
|
|
20241114,153100,4497297680,2930,2940,2940,2930,909
|
|
20241114,153000,4494629195,2940,2940,2940,2940,152
|
|
20241114,152900,4494182315,2940,2930,2940,2930,22446
|
|
20241114,152800,4428292235,2930,2930,2930,2930,64
|
|
20241114,152700,4428104715,2930,2925,2930,2925,4512
|
|
20241114,152600,4414906080,2925,2925,2925,2920,3141
|
|
20241114,152500,4405728655,2920,2920,2920,2920,1470
|
|
20241114,152400,4401436255,2920,2920,2920,2920,3429
|
|
20241114,152300,4391423575,2920,2915,2920,2915,3571
|
|
20241114,152200,4381013960,2915,2915,2915,2915,1404
|
|
20241114,152100,4376921300,2915,2915,2915,2910,469
|
|
20241114,152000,4375555665,2915,2915,2915,2910,1282
|
|
20241114,151900,4371822770,2910,2910,2915,2905,2472
|
|
20241114,151800,4364629915,2915,2915,2915,2910,1849
|
|
20241114,151700,4359248680,2915,2915,2915,2910,1288
|
|
20241114,151600,4355499410,2915,2910,2915,2910,1178
|
|
20241114,151500,4352071325,2915,2915,2915,2910,3570
|
|
20241114,151400,4341681395,2915,2915,2915,2910,3539
|
|
20241114,151300,4331365295,2910,2910,2910,2910,8922
|
|
20241114,151200,4305402275,2910,2905,2910,2905,3044
|
|
20241114,151100,4296559450,2905,2905,2905,2905,1142
|
|
20241114,151000,4293241940,2905,2905,2910,2905,1899
|
|
20241114,150900,4287725320,2905,2905,2905,2905,6971
|
|
20241114,150800,4267474565,2905,2905,2905,2900,3735
|
|
20241114,150700,4256626630,2905,2900,2905,2900,113
|
|
20241114,150600,4256298390,2905,2905,2905,2905,214
|
|
20241114,150500,4255676720,2905,2905,2905,2905,25
|
|
20241114,150400,4255604095,2905,2905,2905,2905,79
|
|
20241114,150300,4255374600,2905,2905,2905,2900,11182
|
|
20241114,150200,4222944795,2905,2905,2905,2905,1030
|
|
20241114,150100,4219952645,2900,2905,2905,2900,1308
|
|
20241114,150000,4216159435,2905,2900,2905,2900,10526
|
|
20241114,145900,4185631475,2905,2905,2905,2900,101
|
|
20241114,145800,4185338395,2905,2905,2905,2900,661
|
|
20241114,145700,4183418425,2905,2905,2905,2900,4912
|
|
20241114,145600,4169168580,2900,2900,2900,2895,4736
|
|
20241114,145500,4155439155,2900,2895,2900,2895,1049
|
|
20241114,145400,4152402070,2895,2895,2900,2895,1426
|
|
20241114,145300,4148273660,2895,2900,2900,2895,3321
|
|
20241114,145200,4138652865,2900,2905,2905,2900,6374
|
|
20241114,145100,4120168195,2905,2900,2905,2900,6608
|
|
20241114,145000,4101004940,2890,2895,2895,2890,16296
|
|
20241114,144900,4053892450,2890,2895,2895,2890,3560
|
|
20241114,144800,4043586750,2895,2900,2900,2895,850
|
|
20241114,144700,4041125815,2900,2900,2900,2895,199
|
|
20241114,144600,4040549675,2895,2895,2895,2895,1307
|
|
20241114,144500,4036765910,2895,2895,2895,2895,397
|
|
20241114,144400,4035616595,2890,2895,2895,2890,7808
|
|
20241114,144300,4013025450,2895,2895,2895,2895,5422
|
|
20241114,144200,3997328760,2895,2895,2895,2890,66
|
|
20241114,144100,3997137940,2890,2890,2895,2890,11811
|
|
20241114,144000,3963004125,2890,2895,2895,2890,344
|
|
20241114,143900,3962008255,2895,2890,2895,2890,2055
|
|
20241114,143800,3956066555,2890,2890,2895,2890,6143
|
|
20241114,143700,3938313255,2895,2890,2900,2890,427
|
|
20241114,143600,3937077510,2900,2900,2900,2890,3118
|
|
20241114,143500,3928064475,2900,2890,2900,2890,1718
|
|
20241114,143400,3923096645,2890,2895,2900,2890,2743
|
|
20241114,143300,3915161720,2895,2900,2900,2895,4928
|
|
20241114,143200,3900893380,2895,2895,2895,2895,691
|
|
20241114,143100,3898892935,2895,2895,2895,2895,21998
|
|
20241114,143000,3835208725,2900,2900,2900,2900,127
|
|
20241114,142900,3834840425,2900,2905,2905,2900,119
|
|
20241114,142800,3834495255,2900,2905,2905,2900,3099
|
|
20241114,142700,3825493155,2905,2900,2905,2900,15
|
|
20241114,142600,3825449630,2900,2905,2910,2900,2141
|
|
20241114,142500,3819231500,2905,2900,2905,2895,5379
|
|
20241114,142400,3803612125,2890,2895,2895,2880,30254
|
|
20241114,142300,3716347370,2900,2900,2900,2895,2245
|
|
20241114,142200,3709841590,2900,2895,2900,2895,6
|
|
20241114,142100,3709824195,2900,2900,2900,2900,2411
|
|
20241114,142000,3702832295,2900,2900,2900,2885,26764
|
|
20241114,141900,3625479450,2900,2905,2905,2900,15489
|
|
20241114,141800,3580561220,2905,2905,2905,2900,3030
|
|
20241114,141700,3571762235,2900,2905,2905,2900,99
|
|
20241114,141600,3571474645,2905,2905,2905,2900,2285
|
|
20241114,141500,3564847870,2900,2905,2905,2900,478
|
|
20241114,141400,3563460780,2900,2900,2900,2900,750
|
|
20241114,141300,3561285780,2900,2900,2905,2900,4848
|
|
20241114,141200,3547226555,2905,2905,2905,2900,190
|
|
20241114,141100,3546674980,2900,2905,2905,2900,3762
|
|
20241114,141000,3535765075,2905,2905,2905,2905,3428
|
|
20241114,140900,3525806735,2905,2910,2910,2905,1211
|
|
20241114,140800,3522288700,2910,2910,2910,2910,15
|
|
20241114,140700,3522245050,2910,2910,2915,2910,4833
|
|
20241114,140600,3508180890,2910,2910,2910,2910,1585
|
|
20241114,140500,3503568540,2910,2915,2915,2910,1095
|
|
20241114,140400,3500382040,2910,2910,2915,2910,958
|
|
20241114,140300,3497594240,2910,2910,2910,2910,406
|
|
20241114,140200,3496412780,2910,2910,2910,2905,2550
|
|
20241114,140100,3488993925,2910,2910,2910,2910,15
|
|
20241114,140000,3488950275,2905,2910,2910,2905,681
|
|
20241114,135900,3486971700,2905,2910,2910,2905,124
|
|
20241114,135800,3486611360,2910,2910,2910,2905,18249
|
|
20241114,135700,3433516770,2910,2905,2910,2905,205
|
|
20241114,135600,3432920720,2905,2910,2910,2905,148
|
|
20241114,135500,3432490705,2905,2900,2905,2900,7638
|
|
20241114,135400,3410315860,2900,2910,2910,2900,1010
|
|
20241114,135300,3407386410,2910,2900,2910,2900,25
|
|
20241114,135200,3407313885,2900,2905,2905,2900,10217
|
|
20241114,135100,3377683580,2910,2910,2910,2900,3560
|
|
20241114,135000,3367358950,2910,2910,2910,2910,168
|
|
20241114,134900,3366870070,2900,2905,2905,2900,672
|
|
20241114,134800,3364921245,2900,2905,2905,2900,528
|
|
20241114,134700,3363389095,2905,2905,2905,2905,125
|
|
20241114,134600,3363025970,2900,2905,2905,2900,305
|
|
20241114,134500,3362141445,2905,2905,2905,2905,531
|
|
20241114,134400,3360598890,2905,2900,2905,2895,4095
|
|
20241114,134300,3348721960,2895,2900,2900,2895,997
|
|
20241114,134200,3345832120,2905,2905,2905,2905,15
|
|
20241114,134100,3345788545,2905,2900,2905,2900,1019
|
|
20241114,134000,3342828360,2905,2900,2905,2900,1211
|
|
20241114,133900,3339314785,2900,2900,2905,2895,100
|
|
20241114,133800,3339024860,2905,2905,2905,2900,1767
|
|
20241114,133700,3333900255,2905,2905,2905,2905,1078
|
|
20241114,133600,3330768665,2905,2905,2910,2905,1433
|
|
20241114,133500,3326605675,2910,2915,2915,2910,463
|
|
20241114,133400,3325258300,2915,2915,2915,2910,623
|
|
20241114,133300,3323445080,2920,2915,2920,2915,2163
|
|
20241114,133200,3317137745,2920,2915,2920,2915,977
|
|
20241114,133100,3314289780,2915,2915,2915,2915,180
|
|
20241114,133000,3313765080,2915,2900,2915,2900,705
|
|
20241114,132900,3311720535,2900,2915,2915,2900,1263
|
|
20241114,132800,3308043125,2915,2905,2915,2895,19285
|
|
20241114,132700,3252070750,2905,2900,2905,2900,222
|
|
20241114,132600,3251425870,2905,2905,2905,2900,3451
|
|
20241114,132500,3241404520,2905,2910,2910,2905,288
|
|
20241114,132400,3240567020,2905,2905,2910,2905,31
|
|
20241114,132300,3240476840,2905,2910,2910,2905,649
|
|
20241114,132200,3238588330,2915,2910,2915,2910,297
|
|
20241114,132100,3237723965,2910,2905,2910,2905,385
|
|
20241114,132000,3236603640,2905,2905,2910,2905,1242
|
|
20241114,131900,3232995100,2910,2905,2910,2905,2734
|
|
20241114,131800,3225047030,2905,2905,2910,2905,1273
|
|
20241114,131700,3221348940,2905,2910,2915,2905,1676
|
|
20241114,131600,3216471755,2910,2910,2910,2905,1142
|
|
20241114,131500,3213153300,2905,2915,2915,2905,2948
|
|
20241114,131400,3204579095,2915,2915,2920,2915,212
|
|
20241114,131300,3203961090,2915,2915,2920,2915,1162
|
|
20241114,131200,3200573835,2920,2915,2920,2915,7
|
|
20241114,131100,3200553425,2915,2915,2920,2915,2387
|
|
20241114,131000,3193595145,2915,2920,2920,2915,2684
|
|
20241114,130900,3185758190,2920,2925,2925,2920,241
|
|
20241114,130800,3185054445,2920,2925,2925,2920,1019
|
|
20241114,130700,3182078900,2920,2920,2930,2920,3035
|
|
20241114,130600,3173216415,2925,2935,2935,2925,3615
|
|
20241114,130500,3162640250,2925,2935,2935,2925,1316
|
|
20241114,130400,3158785450,2925,2920,2935,2920,2333
|
|
20241114,130300,3151961205,2935,2935,2935,2920,77
|
|
20241114,130200,3151735795,2920,2920,2935,2920,619
|
|
20241114,130100,3149920305,2915,2920,2930,2915,4322
|
|
20241114,130000,3137265080,2925,2920,2925,2920,416
|
|
20241114,125900,3136049015,2920,2915,2925,2915,2485
|
|
20241114,125800,3128792905,2915,2925,2925,2915,188
|
|
20241114,125700,3128244470,2920,2915,2925,2915,12
|
|
20241114,125600,3128209435,2915,2910,2920,2910,12
|
|
20241114,125500,3128174460,2910,2915,2915,2910,6233
|
|
20241114,125400,3110034350,2910,2915,2920,2910,446
|
|
20241114,125300,3108734215,2915,2915,2920,2915,11
|
|
20241114,125200,3108702125,2915,2915,2920,2915,2173
|
|
20241114,125100,3102357025,2915,2915,2920,2915,254
|
|
20241114,125000,3101615610,2925,2910,2925,2910,218
|
|
20241114,124900,3100980080,2910,2910,2915,2910,21
|
|
20241114,124800,3100918895,2910,2910,2915,2910,312
|
|
20241114,124700,3100010950,2910,2910,2910,2910,156
|
|
20241114,124600,3099556990,2915,2910,2915,2910,26
|
|
20241114,124500,3099481230,2910,2910,2915,2905,571
|
|
20241114,124400,3097819605,2905,2905,2910,2905,312
|
|
20241114,124300,3096913220,2905,2910,2910,2905,530
|
|
20241114,124200,3095372965,2910,2905,2910,2905,338
|
|
20241114,124100,3094389785,2905,2905,2910,2905,155
|
|
20241114,124000,3093938770,2910,2910,2910,2905,207
|
|
20241114,123900,3093336430,2905,2905,2910,2905,96
|
|
20241114,123800,3093057100,2905,2905,2910,2905,323
|
|
20241114,123700,3092117205,2910,2910,2910,2905,636
|
|
20241114,123600,3090266975,2910,2905,2910,2905,328
|
|
20241114,123500,3089312590,2905,2905,2910,2905,132
|
|
20241114,123400,3088928505,2905,2910,2910,2905,3087
|
|
20241114,123300,3079952620,2915,2920,2920,2910,1662
|
|
20241114,123200,3075108740,2915,2915,2920,2915,2357
|
|
20241114,123100,3068238025,2920,2920,2925,2915,287
|
|
20241114,123000,3067399970,2920,2920,2930,2920,1250
|
|
20241114,122900,3063743690,2925,2925,2925,2925,687
|
|
20241114,122800,3061734215,2925,2920,2925,2920,1094
|
|
20241114,122700,3058539695,2920,2925,2925,2920,475
|
|
20241114,122600,3057150345,2925,2925,2925,2925,24
|
|
20241114,122500,3057080145,2920,2925,2925,2920,8
|
|
20241114,122400,3057056760,2920,2925,2925,2920,267
|
|
20241114,122300,3056276925,2925,2920,2925,2920,5111
|
|
20241114,122200,3041351635,2920,2920,2920,2920,111
|
|
20241114,122100,3041027515,2920,2915,2920,2915,615
|
|
20241114,122000,3039234770,2920,2920,2920,2920,150
|
|
20241114,121900,3038796770,2915,2915,2920,2915,503
|
|
20241114,121800,3037329545,2920,2920,2920,2915,441
|
|
20241114,121700,3036041840,2920,2920,2920,2920,20
|
|
20241114,121600,3035983440,2920,2920,2920,2920,87
|
|
20241114,121500,3035729400,2920,2920,2925,2920,4125
|
|
20241114,121400,3023684160,2920,2915,2920,2915,1697
|
|
20241114,121300,3018734185,2915,2915,2920,2915,3019
|
|
20241114,121200,3009930795,2915,2910,2915,2910,744
|
|
20241114,121100,3007765095,2910,2915,2915,2910,946
|
|
20241114,121000,3005012195,2915,2915,2915,2915,41
|
|
20241114,120900,3004892680,2910,2910,2915,2905,3492
|
|
20241114,120800,2994733075,2915,2910,2915,2910,2525
|
|
20241114,120700,2987385320,2910,2910,2910,2910,2855
|
|
20241114,120600,2979077270,2910,2905,2910,2905,1815
|
|
20241114,120500,2973802630,2900,2905,2905,2900,5670
|
|
20241114,120400,2957339795,2905,2910,2910,2905,2259
|
|
20241114,120300,2950769750,2910,2905,2910,2905,3311
|
|
20241114,120200,2941150040,2900,2895,2900,2895,2
|
|
20241114,120100,2941144245,2895,2905,2905,2895,765
|
|
20241114,120000,2938926460,2905,2895,2905,2895,5401
|
|
20241114,115900,2923249340,2900,2885,2900,2885,3084
|
|
20241114,115800,2914324040,2890,2890,2895,2885,6383
|
|
20241114,115700,2895903775,2895,2895,2895,2890,1819
|
|
20241114,115600,2890640515,2895,2885,2895,2880,4581
|
|
20241114,115500,2877415420,2885,2885,2885,2885,78
|
|
20241114,115400,2877190390,2885,2875,2885,2875,8370
|
|
20241114,115300,2853066240,2870,2875,2875,2865,1226
|
|
20241114,115200,2849547590,2870,2865,2875,2860,15187
|
|
20241114,115100,2805979485,2860,2865,2870,2860,10516
|
|
20241114,115000,2775895610,2860,2870,2870,2860,8870
|
|
20241114,114900,2750490885,2870,2870,2875,2865,6783
|
|
20241114,114800,2731023760,2865,2870,2870,2865,897
|
|
20241114,114700,2728450095,2870,2865,2875,2865,8416
|
|
20241114,114600,2704307465,2865,2870,2870,2865,1359
|
|
20241114,114500,2700410715,2870,2865,2875,2860,9875
|
|
20241114,114400,2672110795,2870,2870,2875,2865,8017
|
|
20241114,114300,2649102485,2870,2870,2885,2860,5969
|
|
20241114,114200,2631991235,2870,2875,2875,2870,2870
|
|
20241114,114100,2623751960,2875,2885,2885,2875,2895
|
|
20241114,114000,2615422130,2880,2885,2885,2880,1421
|
|
20241114,113900,2611329570,2885,2880,2885,2880,1761
|
|
20241114,113800,2606255460,2880,2875,2880,2870,3145
|
|
20241114,113700,2597226540,2880,2885,2885,2880,320
|
|
20241114,113600,2596304430,2885,2875,2885,2870,13199
|
|
20241114,113500,2558349140,2875,2870,2875,2860,19258
|
|
20241114,113400,2503114135,2870,2875,2875,2870,3149
|
|
20241114,113300,2494075600,2875,2870,2875,2860,5108
|
|
20241114,113200,2479419415,2870,2880,2880,2860,4124
|
|
20241114,113100,2467581915,2880,2875,2880,2850,27560
|
|
20241114,113000,2388674760,2875,2875,2880,2875,19748
|
|
20241114,112900,2331892450,2880,2880,2880,2875,6445
|
|
20241114,112800,2313340730,2880,2885,2885,2875,5401
|
|
20241114,112700,2297786195,2880,2900,2900,2880,85884
|
|
20241114,112600,2050044665,2900,2890,2900,2890,6900
|
|
20241114,112500,2030085080,2895,2900,2905,2890,47333
|
|
20241114,112400,1892925395,2905,2910,2915,2905,12618
|
|
20241114,112300,1856217130,2910,2905,2910,2905,1253
|
|
20241114,112200,1852572225,2905,2900,2905,2900,3590
|
|
20241114,112100,1842145710,2900,2895,2905,2895,3020
|
|
20241114,112000,1833396285,2900,2905,2905,2895,32780
|
|
20241114,111900,1738339245,2905,2910,2910,2905,21875
|
|
20241114,111800,1674788540,2910,2905,2910,2905,2320
|
|
20241114,111700,1668044705,2910,2910,2910,2905,4149
|
|
20241114,111600,1655971875,2910,2915,2915,2910,837
|
|
20241114,111500,1653535520,2915,2915,2915,2910,1763
|
|
20241114,111400,1648399340,2910,2910,2910,2910,4013
|
|
20241114,111300,1636721510,2910,2905,2910,2905,10033
|
|
20241114,111200,1607570420,2905,2915,2915,2905,14888
|
|
20241114,111100,1564274290,2915,2915,2915,2910,3720
|
|
20241114,111000,1553441320,2910,2920,2920,2910,30674
|
|
20241114,110900,1464055735,2920,2920,2925,2915,33893
|
|
20241114,110800,1365102425,2920,2925,2925,2920,3973
|
|
20241114,110700,1353485730,2925,2920,2925,2920,3304
|
|
20241114,110600,1343827580,2925,2925,2925,2920,2506
|
|
20241114,110500,1336509200,2925,2930,2930,2920,20901
|
|
20241114,110400,1275373785,2930,2935,2935,2930,9354
|
|
20241114,110300,1247966520,2935,2935,2935,2930,3669
|
|
20241114,110200,1237210160,2930,2935,2935,2930,961
|
|
20241114,110100,1234392890,2935,2940,2940,2935,4505
|
|
20241114,110000,1221160725,2935,2940,2945,2935,15982
|
|
20241114,105900,1174239530,2940,2935,2945,2935,1324
|
|
20241114,105800,1170343610,2940,2940,2945,2935,5416
|
|
20241114,105700,1154433020,2945,2945,2945,2945,876
|
|
20241114,105600,1151853200,2945,2945,2950,2940,216
|
|
20241114,105500,1151217585,2950,2945,2950,2945,617
|
|
20241114,105400,1149400500,2950,2945,2950,2945,5512
|
|
20241114,105300,1133142555,2950,2945,2950,2940,1668
|
|
20241114,105200,1128230305,2945,2945,2945,2945,1640
|
|
20241114,105100,1123400505,2945,2945,2945,2940,709
|
|
20241114,105000,1121315000,2940,2940,2940,2935,2402
|
|
20241114,104900,1114253370,2940,2930,2940,2930,16366
|
|
20241114,104800,1066297460,2935,2935,2935,2930,5857
|
|
20241114,104700,1049122065,2935,2935,2935,2935,601
|
|
20241114,104600,1047358130,2935,2935,2935,2930,2012
|
|
20241114,104500,1041462910,2935,2930,2935,2925,18329
|
|
20241114,104400,987758965,2930,2925,2930,2925,12862
|
|
20241114,104300,950086395,2925,2930,2935,2925,4665
|
|
20241114,104200,936424045,2935,2930,2935,2930,13
|
|
20241114,104100,936385915,2935,2935,2935,2925,10304
|
|
20241114,104000,906195535,2935,2930,2935,2925,1918
|
|
20241114,103900,900584365,2930,2935,2940,2930,7953
|
|
20241114,103800,877276315,2935,2930,2935,2930,12253
|
|
20241114,103700,841372020,2930,2930,2935,2930,3915
|
|
20241114,103600,829885625,2930,2935,2940,2930,14831
|
|
20241114,103500,786357335,2935,2940,2940,2935,147
|
|
20241114,103400,785925670,2940,2940,2940,2940,635
|
|
20241114,103300,784058770,2940,2945,2945,2935,9769
|
|
20241114,103200,755366945,2945,2940,2945,2940,1489
|
|
20241114,103100,750988645,2945,2945,2945,2940,825
|
|
20241114,103000,748560535,2945,2945,2950,2940,3102
|
|
20241114,102900,739430040,2945,2950,2950,2945,81
|
|
20241114,102800,739191240,2950,2950,2950,2945,1600
|
|
20241114,102700,734471265,2945,2940,2950,2940,3273
|
|
20241114,102600,724831500,2945,2945,2945,2940,1502
|
|
20241114,102500,720410110,2945,2955,2955,2945,15009
|
|
20241114,102400,676136140,2950,2950,2955,2950,9785
|
|
20241114,102300,647268890,2950,2945,2950,2945,604
|
|
20241114,102200,645488165,2945,2960,2960,2945,4500
|
|
20241114,102100,632212655,2960,2955,2960,2950,72
|
|
20241114,102000,631999705,2960,2965,2965,2950,4432
|
|
20241114,101900,618908545,2965,2960,2965,2960,1282
|
|
20241114,101800,615113465,2965,2960,2965,2955,6413
|
|
20241114,101700,596116960,2960,2960,2965,2955,6438
|
|
20241114,101600,577070395,2960,2950,2960,2950,6223
|
|
20241114,101500,558676240,2955,2940,2955,2935,10944
|
|
20241114,101400,526419725,2945,2945,2945,2935,10867
|
|
20241114,101300,494449520,2940,2945,2945,2940,1760
|
|
20241114,101200,489274520,2935,2945,2945,2935,8185
|
|
20241114,101100,465203375,2945,2945,2945,2930,9656
|
|
20241114,101000,436841405,2935,2945,2945,2935,20738
|
|
20241114,100900,375821940,2945,2945,2950,2935,3732
|
|
20241114,100800,364834370,2945,2935,2945,2935,3289
|
|
20241114,100700,355173845,2930,2935,2935,2920,18120
|
|
20241114,100600,302206115,2940,2940,2950,2935,9613
|
|
20241114,100500,273953985,2945,2935,2945,2935,10285
|
|
20241114,100400,243724895,2935,2930,2935,2925,3969
|
|
20241114,100300,232093905,2930,2930,2930,2925,7916
|
|
20241114,100200,208906325,2930,2920,2930,2920,6586
|
|
20241114,100100,189650760,2915,2915,2920,2910,5879
|
|
20241114,100000,172495420,2925,2905,2925,2905,59340
|