663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,195900,5001987380,2900,2900,2900,2900,0
|
|
20241115,195800,5001987380,2900,2900,2900,2900,0
|
|
20241115,195700,5001987380,2900,2900,2900,2900,0
|
|
20241115,195600,5001987380,2900,2900,2900,2900,0
|
|
20241115,195500,5001987380,2900,2900,2900,2900,0
|
|
20241115,195400,5001987380,2900,2900,2900,2900,0
|
|
20241115,195300,5001987380,2900,2900,2900,2900,0
|
|
20241115,195200,5001987380,2900,2900,2900,2900,0
|
|
20241115,195100,5001987380,2900,2900,2900,2900,0
|
|
20241115,195000,5001987380,2900,2900,2900,2900,0
|
|
20241115,194900,5001987380,2900,2900,2900,2900,0
|
|
20241115,194800,5001987380,2900,2900,2900,2900,0
|
|
20241115,194700,5001987380,2900,2900,2900,2900,0
|
|
20241115,194600,5001987380,2900,2900,2900,2900,0
|
|
20241115,194500,5001987380,2900,2900,2900,2900,0
|
|
20241115,194400,5001987380,2900,2900,2900,2900,0
|
|
20241115,194300,5001987380,2900,2900,2900,2900,0
|
|
20241115,194200,5001987380,2900,2900,2900,2900,0
|
|
20241115,194100,5001987380,2900,2900,2900,2900,0
|
|
20241115,194000,5001987380,2900,2900,2900,2900,0
|
|
20241115,193900,5001987380,2900,2900,2900,2900,0
|
|
20241115,193800,5001987380,2900,2900,2900,2900,0
|
|
20241115,193700,5001987380,2900,2900,2900,2900,0
|
|
20241115,193600,5001987380,2900,2900,2900,2900,0
|
|
20241115,193500,5001987380,2900,2900,2900,2900,0
|
|
20241115,193400,5001987380,2900,2900,2900,2900,0
|
|
20241115,193300,5001987380,2900,2900,2900,2900,0
|
|
20241115,193200,5001987380,2900,2900,2900,2900,0
|
|
20241115,193100,5001987380,2900,2900,2900,2900,0
|
|
20241115,193000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,192900,5001987380,2900,2900,2900,2900,0
|
|
20241115,192800,5001987380,2900,2900,2900,2900,0
|
|
20241115,192700,5001987380,2900,2900,2900,2900,0
|
|
20241115,192600,5001987380,2900,2900,2900,2900,0
|
|
20241115,192500,5001987380,2900,2900,2900,2900,0
|
|
20241115,192400,5001987380,2900,2900,2900,2900,0
|
|
20241115,192300,5001987380,2900,2900,2900,2900,0
|
|
20241115,192200,5001987380,2900,2900,2900,2900,0
|
|
20241115,192100,5001987380,2900,2900,2900,2900,0
|
|
20241115,192000,5001987380,2900,2900,2900,2900,0
|
|
20241115,191900,5001987380,2900,2900,2900,2900,0
|
|
20241115,191800,5001987380,2900,2900,2900,2900,0
|
|
20241115,191700,5001987380,2900,2900,2900,2900,0
|
|
20241115,191600,5001987380,2900,2900,2900,2900,0
|
|
20241115,191500,5001987380,2900,2900,2900,2900,0
|
|
20241115,191400,5001987380,2900,2900,2900,2900,0
|
|
20241115,191300,5001987380,2900,2900,2900,2900,0
|
|
20241115,191200,5001987380,2900,2900,2900,2900,0
|
|
20241115,191100,5001987380,2900,2900,2900,2900,0
|
|
20241115,191000,5001987380,2900,2900,2900,2900,0
|
|
20241115,190900,5001987380,2900,2900,2900,2900,0
|
|
20241115,190800,5001987380,2900,2900,2900,2900,0
|
|
20241115,190700,5001987380,2900,2900,2900,2900,0
|
|
20241115,190600,5001987380,2900,2900,2900,2900,0
|
|
20241115,190500,5001987380,2900,2900,2900,2900,0
|
|
20241115,190400,5001987380,2900,2900,2900,2900,0
|
|
20241115,190300,5001987380,2900,2900,2900,2900,0
|
|
20241115,190200,5001987380,2900,2900,2900,2900,0
|
|
20241115,190100,5001987380,2900,2900,2900,2900,0
|
|
20241115,190000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,185900,5001987380,2900,2900,2900,2900,0
|
|
20241115,185800,5001987380,2900,2900,2900,2900,0
|
|
20241115,185700,5001987380,2900,2900,2900,2900,0
|
|
20241115,185600,5001987380,2900,2900,2900,2900,0
|
|
20241115,185500,5001987380,2900,2900,2900,2900,0
|
|
20241115,185400,5001987380,2900,2900,2900,2900,0
|
|
20241115,185300,5001987380,2900,2900,2900,2900,0
|
|
20241115,185200,5001987380,2900,2900,2900,2900,0
|
|
20241115,185100,5001987380,2900,2900,2900,2900,0
|
|
20241115,185000,5001987380,2900,2900,2900,2900,0
|
|
20241115,184900,5001987380,2900,2900,2900,2900,0
|
|
20241115,184800,5001987380,2900,2900,2900,2900,0
|
|
20241115,184700,5001987380,2900,2900,2900,2900,0
|
|
20241115,184600,5001987380,2900,2900,2900,2900,0
|
|
20241115,184500,5001987380,2900,2900,2900,2900,0
|
|
20241115,184400,5001987380,2900,2900,2900,2900,0
|
|
20241115,184300,5001987380,2900,2900,2900,2900,0
|
|
20241115,184200,5001987380,2900,2900,2900,2900,0
|
|
20241115,184100,5001987380,2900,2900,2900,2900,0
|
|
20241115,184000,5001987380,2900,2900,2900,2900,0
|
|
20241115,183900,5001987380,2900,2900,2900,2900,0
|
|
20241115,183800,5001987380,2900,2900,2900,2900,0
|
|
20241115,183700,5001987380,2900,2900,2900,2900,0
|
|
20241115,183600,5001987380,2900,2900,2900,2900,0
|
|
20241115,183500,5001987380,2900,2900,2900,2900,0
|
|
20241115,183400,5001987380,2900,2900,2900,2900,0
|
|
20241115,183300,5001987380,2900,2900,2900,2900,0
|
|
20241115,183200,5001987380,2900,2900,2900,2900,0
|
|
20241115,183100,5001987380,2900,2900,2900,2900,0
|
|
20241115,183000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,182900,5001987380,2900,2900,2900,2900,0
|
|
20241115,182800,5001987380,2900,2900,2900,2900,0
|
|
20241115,182700,5001987380,2900,2900,2900,2900,0
|
|
20241115,182600,5001987380,2900,2900,2900,2900,0
|
|
20241115,182500,5001987380,2900,2900,2900,2900,0
|
|
20241115,182400,5001987380,2900,2900,2900,2900,0
|
|
20241115,182300,5001987380,2900,2900,2900,2900,0
|
|
20241115,182200,5001987380,2900,2900,2900,2900,0
|
|
20241115,182100,5001987380,2900,2900,2900,2900,0
|
|
20241115,182000,5001987380,2900,2900,2900,2900,0
|
|
20241115,181900,5001987380,2900,2900,2900,2900,0
|
|
20241115,181800,5001987380,2900,2900,2900,2900,0
|
|
20241115,181700,5001987380,2900,2900,2900,2900,0
|
|
20241115,181600,5001987380,2900,2900,2900,2900,0
|
|
20241115,181500,5001987380,2900,2900,2900,2900,0
|
|
20241115,181400,5001987380,2900,2900,2900,2900,0
|
|
20241115,181300,5001987380,2900,2900,2900,2900,0
|
|
20241115,181200,5001987380,2900,2900,2900,2900,0
|
|
20241115,181100,5001987380,2900,2900,2900,2900,0
|
|
20241115,181000,5001987380,2900,2900,2900,2900,0
|
|
20241115,180900,5001987380,2900,2900,2900,2900,0
|
|
20241115,180800,5001987380,2900,2900,2900,2900,0
|
|
20241115,180700,5001987380,2900,2900,2900,2900,0
|
|
20241115,180600,5001987380,2900,2900,2900,2900,0
|
|
20241115,180500,5001987380,2900,2900,2900,2900,0
|
|
20241115,180400,5001987380,2900,2900,2900,2900,0
|
|
20241115,180300,5001987380,2900,2900,2900,2900,0
|
|
20241115,180200,5001987380,2900,2900,2900,2900,0
|
|
20241115,180100,5001987380,2900,2900,2900,2900,0
|
|
20241115,180000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,175900,5001987380,2900,2900,2900,2900,0
|
|
20241115,175800,5001987380,2900,2900,2900,2900,0
|
|
20241115,175700,5001987380,2900,2900,2900,2900,0
|
|
20241115,175600,5001987380,2900,2900,2900,2900,0
|
|
20241115,175500,5001987380,2900,2900,2900,2900,0
|
|
20241115,175400,5001987380,2900,2900,2900,2900,0
|
|
20241115,175300,5001987380,2900,2900,2900,2900,0
|
|
20241115,175200,5001987380,2900,2900,2900,2900,0
|
|
20241115,175100,5001987380,2900,2900,2900,2900,0
|
|
20241115,175000,5001987380,2900,2900,2900,2900,0
|
|
20241115,174900,5001987380,2900,2900,2900,2900,0
|
|
20241115,174800,5001987380,2900,2900,2900,2900,0
|
|
20241115,174700,5001987380,2900,2900,2900,2900,0
|
|
20241115,174600,5001987380,2900,2900,2900,2900,0
|
|
20241115,174500,5001987380,2900,2900,2900,2900,0
|
|
20241115,174400,5001987380,2900,2900,2900,2900,0
|
|
20241115,174300,5001987380,2900,2900,2900,2900,0
|
|
20241115,174200,5001987380,2900,2900,2900,2900,0
|
|
20241115,174100,5001987380,2900,2900,2900,2900,0
|
|
20241115,174000,5001987380,2900,2900,2900,2900,0
|
|
20241115,173900,5001987380,2900,2900,2900,2900,0
|
|
20241115,173800,5001987380,2900,2900,2900,2900,0
|
|
20241115,173700,5001987380,2900,2900,2900,2900,0
|
|
20241115,173600,5001987380,2900,2900,2900,2900,0
|
|
20241115,173500,5001987380,2900,2900,2900,2900,0
|
|
20241115,173400,5001987380,2900,2900,2900,2900,0
|
|
20241115,173300,5001987380,2900,2900,2900,2900,0
|
|
20241115,173200,5001987380,2900,2900,2900,2900,0
|
|
20241115,173100,5001987380,2900,2900,2900,2900,0
|
|
20241115,173000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,172900,5001987380,2900,2900,2900,2900,0
|
|
20241115,172800,5001987380,2900,2900,2900,2900,0
|
|
20241115,172700,5001987380,2900,2900,2900,2900,0
|
|
20241115,172600,5001987380,2900,2900,2900,2900,0
|
|
20241115,172500,5001987380,2900,2900,2900,2900,0
|
|
20241115,172400,5001987380,2900,2900,2900,2900,0
|
|
20241115,172300,5001987380,2900,2900,2900,2900,0
|
|
20241115,172200,5001987380,2900,2900,2900,2900,0
|
|
20241115,172100,5001987380,2900,2900,2900,2900,0
|
|
20241115,172000,5001987380,2900,2900,2900,2900,0
|
|
20241115,171900,5001987380,2900,2900,2900,2900,0
|
|
20241115,171800,5001987380,2900,2900,2900,2900,0
|
|
20241115,171700,5001987380,2900,2900,2900,2900,0
|
|
20241115,171600,5001987380,2900,2900,2900,2900,0
|
|
20241115,171500,5001987380,2900,2900,2900,2900,0
|
|
20241115,171400,5001987380,2900,2900,2900,2900,0
|
|
20241115,171300,5001987380,2900,2900,2900,2900,0
|
|
20241115,171200,5001987380,2900,2900,2900,2900,0
|
|
20241115,171100,5001987380,2900,2900,2900,2900,0
|
|
20241115,171000,5001987380,2900,2900,2900,2900,0
|
|
20241115,170900,5001987380,2900,2900,2900,2900,0
|
|
20241115,170800,5001987380,2900,2900,2900,2900,0
|
|
20241115,170700,5001987380,2900,2900,2900,2900,0
|
|
20241115,170600,5001987380,2900,2900,2900,2900,0
|
|
20241115,170500,5001987380,2900,2900,2900,2900,0
|
|
20241115,170400,5001987380,2900,2900,2900,2900,0
|
|
20241115,170300,5001987380,2900,2900,2900,2900,0
|
|
20241115,170200,5001987380,2900,2900,2900,2900,0
|
|
20241115,170100,5001987380,2900,2900,2900,2900,0
|
|
20241115,170000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,165900,5001987380,2900,2900,2900,2900,0
|
|
20241115,165800,5001987380,2900,2900,2900,2900,0
|
|
20241115,165700,5001987380,2900,2900,2900,2900,0
|
|
20241115,165600,5001987380,2900,2900,2900,2900,0
|
|
20241115,165500,5001987380,2900,2900,2900,2900,0
|
|
20241115,165400,5001987380,2900,2900,2900,2900,0
|
|
20241115,165300,5001987380,2900,2900,2900,2900,0
|
|
20241115,165200,5001987380,2900,2900,2900,2900,0
|
|
20241115,165100,5001987380,2900,2900,2900,2900,0
|
|
20241115,165000,5001987380,2900,2900,2900,2900,0
|
|
20241115,164900,5001987380,2900,2900,2900,2900,0
|
|
20241115,164800,5001987380,2900,2900,2900,2900,0
|
|
20241115,164700,5001987380,2900,2900,2900,2900,0
|
|
20241115,164600,5001987380,2900,2900,2900,2900,0
|
|
20241115,164500,5001987380,2900,2900,2900,2900,0
|
|
20241115,164400,5001987380,2900,2900,2900,2900,0
|
|
20241115,164300,5001987380,2900,2900,2900,2900,0
|
|
20241115,164200,5001987380,2900,2900,2900,2900,0
|
|
20241115,164100,5001987380,2900,2900,2900,2900,0
|
|
20241115,164000,5001987380,2900,2900,2900,2900,0
|
|
20241115,163900,5001987380,2900,2900,2900,2900,0
|
|
20241115,163800,5001987380,2900,2900,2900,2900,0
|
|
20241115,163700,5001987380,2900,2900,2900,2900,0
|
|
20241115,163600,5001987380,2900,2900,2900,2900,0
|
|
20241115,163500,5001987380,2900,2900,2900,2900,0
|
|
20241115,163400,5001987380,2900,2900,2900,2900,0
|
|
20241115,163300,5001987380,2900,2900,2900,2900,0
|
|
20241115,163200,5001987380,2900,2900,2900,2900,0
|
|
20241115,163100,5001987380,2900,2900,2900,2900,0
|
|
20241115,163000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,162900,5001987380,2900,2900,2900,2900,0
|
|
20241115,162800,5001987380,2900,2900,2900,2900,0
|
|
20241115,162700,5001987380,2900,2900,2900,2900,0
|
|
20241115,162600,5001987380,2900,2900,2900,2900,0
|
|
20241115,162500,5001987380,2900,2900,2900,2900,0
|
|
20241115,162400,5001987380,2900,2900,2900,2900,0
|
|
20241115,162300,5001987380,2900,2900,2900,2900,0
|
|
20241115,162200,5001987380,2900,2900,2900,2900,0
|
|
20241115,162100,5001987380,2900,2900,2900,2900,0
|
|
20241115,162000,5001987380,2900,2900,2900,2900,0
|
|
20241115,161900,5001987380,2900,2900,2900,2900,0
|
|
20241115,161800,5001987380,2900,2900,2900,2900,0
|
|
20241115,161700,5001987380,2900,2900,2900,2900,0
|
|
20241115,161600,5001987380,2900,2900,2900,2900,0
|
|
20241115,161500,5001987380,2900,2900,2900,2900,0
|
|
20241115,161400,5001987380,2900,2900,2900,2900,0
|
|
20241115,161300,5001987380,2900,2900,2900,2900,0
|
|
20241115,161200,5001987380,2900,2900,2900,2900,0
|
|
20241115,161100,5001987380,2900,2900,2900,2900,0
|
|
20241115,161000,5001987380,2900,2900,2900,2900,0
|
|
20241115,160900,5001987380,2900,2900,2900,2900,0
|
|
20241115,160800,5001987380,2900,2900,2900,2900,0
|
|
20241115,160700,5001987380,2900,2900,2900,2900,0
|
|
20241115,160600,5001987380,2900,2900,2900,2900,0
|
|
20241115,160500,5001987380,2900,2900,2900,2900,0
|
|
20241115,160400,5001987380,2900,2900,2900,2900,0
|
|
20241115,160300,5001987380,2900,2900,2900,2900,0
|
|
20241115,160200,5001987380,2900,2900,2900,2900,0
|
|
20241115,160100,5001987380,2900,2900,2900,2900,0
|
|
20241115,160000,5001987380,2900,2900,2900,2900,46035
|
|
20241115,155900,5001987380,2900,2900,2900,2900,0
|
|
20241115,155800,5001987380,2900,2900,2900,2900,0
|
|
20241115,155700,5001987380,2900,2900,2900,2900,0
|
|
20241115,155600,5001987380,2900,2900,2900,2900,0
|
|
20241115,155500,5001987380,2900,2900,2900,2900,0
|
|
20241115,155400,5001987380,2900,2900,2900,2900,0
|
|
20241115,155300,5001987380,2900,2900,2900,2900,0
|
|
20241115,155200,5001987380,2900,2900,2900,2900,0
|
|
20241115,155100,5001987380,2900,2900,2900,2900,0
|
|
20241115,155000,5001987380,2900,2900,2900,2900,0
|
|
20241115,154900,5001987380,2900,2900,2900,2900,0
|
|
20241115,154800,5001987380,2900,2900,2900,2900,0
|
|
20241115,154700,5001987380,2900,2900,2900,2900,0
|
|
20241115,154600,5001987380,2900,2900,2900,2900,0
|
|
20241115,154500,5001987380,2900,2900,2900,2900,0
|
|
20241115,154400,5001987380,2900,2900,2900,2900,0
|
|
20241115,154300,5001987380,2900,2900,2900,2900,0
|
|
20241115,154200,5001987380,2900,2900,2900,2900,0
|
|
20241115,154100,5001987380,2900,2900,2900,2900,0
|
|
20241115,154000,5001987380,2900,2900,2900,2900,0
|
|
20241115,153900,5001987380,2900,2900,2900,2900,0
|
|
20241115,153800,5001987380,2900,2900,2900,2900,0
|
|
20241115,153700,5001987380,2900,2900,2900,2900,0
|
|
20241115,153600,5001987380,2900,2900,2900,2900,0
|
|
20241115,153500,5001987380,2900,2900,2900,2900,0
|
|
20241115,153400,5001987380,2900,2900,2900,2900,0
|
|
20241115,153300,5001987380,2900,2900,2900,2900,0
|
|
20241115,153200,5001987380,2900,2900,2900,2900,0
|
|
20241115,153100,5001987380,2900,2900,2900,2900,0
|
|
20241115,153000,5001987380,2900,2900,2900,2900,92070
|
|
20241115,152900,4868485880,2900,2900,2900,2900,0
|
|
20241115,152800,4868485880,2900,2900,2900,2900,0
|
|
20241115,152700,4868485880,2900,2900,2900,2900,0
|
|
20241115,152600,4868485880,2900,2900,2900,2900,0
|
|
20241115,152500,4868485880,2900,2900,2900,2900,0
|
|
20241115,152400,4868485880,2900,2900,2900,2900,0
|
|
20241115,152300,4868485880,2900,2900,2900,2900,0
|
|
20241115,152200,4868485880,2900,2900,2900,2900,0
|
|
20241115,152100,4868485880,2900,2900,2900,2900,0
|
|
20241115,152000,4868485880,2900,2900,2900,2900,0
|
|
20241115,151900,4868485880,2900,2895,2900,2895,3533
|
|
20241115,151800,4858252700,2895,2900,2900,2890,9512
|
|
20241115,151700,4830678110,2900,2895,2900,2895,19060
|
|
20241115,151600,4775457260,2900,2900,2900,2895,4743
|
|
20241115,151500,4761702710,2900,2890,2900,2890,11257
|
|
20241115,151400,4729132760,2890,2900,2900,2890,4257
|
|
20241115,151300,4716797885,2900,2895,2900,2890,4377
|
|
20241115,151200,4704119085,2895,2900,2900,2890,6972
|
|
20241115,151100,4683925630,2895,2905,2905,2895,7790
|
|
20241115,151000,4661333150,2905,2900,2905,2895,6221
|
|
20241115,150900,4643297585,2900,2905,2905,2895,13602
|
|
20241115,150800,4603856555,2905,2900,2905,2900,3705
|
|
20241115,150700,4593096900,2900,2900,2905,2895,7555
|
|
20241115,150600,4571180500,2900,2900,2900,2900,7021
|
|
20241115,150500,4550819600,2900,2900,2900,2900,6330
|
|
20241115,150400,4532462600,2900,2900,2905,2895,5597
|
|
20241115,150300,4516236940,2900,2900,2905,2900,5151
|
|
20241115,150200,4501288215,2905,2900,2905,2895,4309
|
|
20241115,150100,4488790130,2900,2900,2900,2900,3508
|
|
20241115,150000,4478616930,2900,2890,2900,2890,4876
|
|
20241115,145900,4464482600,2900,2900,2900,2890,6203
|
|
20241115,145800,4446513130,2895,2900,2900,2895,6560
|
|
20241115,145700,4427489215,2900,2900,2900,2890,6275
|
|
20241115,145600,4409292965,2890,2895,2900,2890,6494
|
|
20241115,145500,4390477145,2900,2900,2905,2895,12757
|
|
20241115,145400,4353470055,2900,2900,2905,2900,11978
|
|
20241115,145300,4318727360,2900,2885,2900,2885,39638
|
|
20241115,145200,4204113365,2890,2880,2890,2875,13785
|
|
20241115,145100,4164361130,2880,2885,2885,2880,5434
|
|
20241115,145000,4148704660,2885,2880,2885,2880,4051
|
|
20241115,144900,4137037765,2880,2885,2885,2880,497
|
|
20241115,144800,4135606255,2885,2880,2885,2880,780
|
|
20241115,144700,4133356770,2880,2880,2880,2880,524
|
|
20241115,144600,4131847650,2880,2880,2885,2880,569
|
|
20241115,144500,4130208925,2880,2880,2885,2880,5986
|
|
20241115,144400,4112968995,2885,2885,2885,2880,1824
|
|
20241115,144300,4107710920,2880,2885,2890,2880,1131
|
|
20241115,144200,4104448110,2885,2885,2890,2885,756
|
|
20241115,144100,4102266915,2885,2885,2885,2880,927
|
|
20241115,144000,4099595655,2885,2880,2885,2880,2201
|
|
20241115,143900,4093248185,2885,2880,2885,2880,2451
|
|
20241115,143800,4086182620,2880,2880,2880,2870,10253
|
|
20241115,143700,4056729325,2880,2885,2885,2875,6426
|
|
20241115,143600,4038239525,2885,2880,2885,2880,2636
|
|
20241115,143500,4030636340,2880,2885,2885,2880,287
|
|
20241115,143400,4029808980,2885,2885,2885,2885,717
|
|
20241115,143300,4027740435,2890,2885,2890,2880,2886
|
|
20241115,143200,4019412945,2885,2875,2885,2875,9633
|
|
20241115,143100,3991659365,2880,2880,2885,2880,4529
|
|
20241115,143000,3978615595,2885,2885,2885,2880,1853
|
|
20241115,142900,3973270320,2885,2880,2885,2880,1077
|
|
20241115,142800,3970167690,2885,2880,2885,2880,4404
|
|
20241115,142700,3957484165,2885,2885,2885,2880,214
|
|
20241115,142600,3956867515,2885,2885,2885,2885,1512
|
|
20241115,142500,3952505395,2885,2885,2885,2880,252
|
|
20241115,142400,3951779005,2890,2885,2890,2885,2014
|
|
20241115,142300,3945968115,2885,2885,2885,2885,450
|
|
20241115,142200,3944669865,2885,2900,2900,2885,6524
|
|
20241115,142100,3925811160,2895,2900,2900,2895,4002
|
|
20241115,142000,3914225335,2895,2890,2895,2890,3278
|
|
20241115,141900,3904736305,2895,2895,2895,2890,900
|
|
20241115,141800,3902133940,2890,2890,2895,2890,2458
|
|
20241115,141700,3895022445,2895,2895,2895,2890,9197
|
|
20241115,141600,3868400260,2895,2895,2895,2890,416
|
|
20241115,141500,3867197175,2895,2895,2895,2895,3632
|
|
20241115,141400,3856682535,2890,2890,2895,2890,643
|
|
20241115,141300,3854824250,2890,2890,2895,2890,4773
|
|
20241115,141200,3841025280,2890,2885,2890,2885,3571
|
|
20241115,141100,3830707425,2885,2890,2890,2885,534
|
|
20241115,141000,3829165300,2890,2890,2890,2890,2432
|
|
20241115,140900,3822136820,2885,2880,2885,2880,5053
|
|
20241115,140800,3807582190,2880,2880,2880,2880,1077
|
|
20241115,140700,3804480430,2885,2885,2885,2885,6622
|
|
20241115,140600,3785375960,2885,2885,2885,2880,1250
|
|
20241115,140500,3781770445,2880,2885,2885,2880,825
|
|
20241115,140400,3779390855,2885,2890,2890,2885,692
|
|
20241115,140300,3777394425,2890,2890,2890,2885,142
|
|
20241115,140200,3776984675,2890,2890,2890,2885,2256
|
|
20241115,140100,3770472515,2890,2885,2890,2885,2995
|
|
20241115,140000,3761819170,2885,2885,2890,2885,500
|
|
20241115,135900,3760376665,2890,2890,2890,2885,1637
|
|
20241115,135800,3755650885,2885,2885,2885,2880,1075
|
|
20241115,135700,3752552030,2885,2885,2890,2885,13399
|
|
20241115,135600,3713894670,2885,2880,2885,2880,3367
|
|
20241115,135500,3704197705,2870,2880,2880,2870,1526
|
|
20241115,135400,3699804085,2880,2880,2880,2880,9
|
|
20241115,135300,3699778165,2870,2875,2875,2870,352
|
|
20241115,135200,3698767590,2875,2875,2875,2870,558
|
|
20241115,135100,3697164095,2875,2875,2875,2875,1325
|
|
20241115,135000,3693354720,2875,2870,2875,2865,3694
|
|
20241115,134900,3682747060,2870,2870,2875,2870,2797
|
|
20241115,134800,3674708590,2870,2875,2875,2865,1004
|
|
20241115,134700,3671826300,2870,2870,2870,2870,326
|
|
20241115,134600,3670890680,2870,2875,2875,2870,4936
|
|
20241115,134500,3656723855,2875,2875,2875,2875,4885
|
|
20241115,134400,3642679480,2875,2875,2880,2875,413
|
|
20241115,134300,3641491455,2880,2880,2880,2880,3527
|
|
20241115,134200,3631333695,2875,2880,2880,2875,651
|
|
20241115,134100,3629461805,2875,2880,2880,2875,1451
|
|
20241115,134000,3625289930,2875,2875,2875,2875,1856
|
|
20241115,133900,3619953930,2875,2885,2885,2875,649
|
|
20241115,133800,3618088025,2885,2880,2885,2875,2200
|
|
20241115,133700,3611753250,2880,2880,2880,2880,7004
|
|
20241115,133600,3591581730,2880,2880,2880,2880,6396
|
|
20241115,133500,3573161250,2885,2880,2885,2880,351
|
|
20241115,133400,3572150320,2880,2880,2885,2880,1519
|
|
20241115,133300,3567773140,2880,2880,2885,2880,6498
|
|
20241115,133200,3549054530,2885,2885,2885,2880,1958
|
|
20241115,133100,3543408155,2885,2880,2885,2880,4274
|
|
20241115,133000,3531098770,2880,2880,2880,2880,372
|
|
20241115,132900,3530027410,2880,2880,2880,2875,4022
|
|
20241115,132800,3518446555,2875,2880,2880,2875,1170
|
|
20241115,132700,3515079920,2880,2875,2880,2875,774
|
|
20241115,132600,3512853830,2880,2875,2880,2870,5126
|
|
20241115,132500,3498127180,2875,2880,2885,2875,2389
|
|
20241115,132400,3491258630,2885,2875,2885,2875,4859
|
|
20241115,132300,3477275390,2880,2875,2880,2870,1745
|
|
20241115,132200,3472253925,2875,2875,2880,2875,2009
|
|
20241115,132100,3466478045,2875,2875,2875,2875,7
|
|
20241115,132000,3466457920,2875,2875,2875,2870,2374
|
|
20241115,131900,3459635970,2875,2875,2880,2875,1355
|
|
20241115,131800,3455740325,2880,2880,2880,2875,318
|
|
20241115,131700,3454825725,2880,2875,2885,2875,9333
|
|
20241115,131600,3427950835,2880,2880,2880,2875,343
|
|
20241115,131500,3426963640,2880,2880,2880,2870,1675
|
|
20241115,131400,3422150070,2880,2880,2880,2880,1000
|
|
20241115,131300,3419270070,2880,2880,2880,2880,1349
|
|
20241115,131200,3415384950,2880,2875,2880,2870,1969
|
|
20241115,131100,3409720255,2875,2880,2880,2875,209
|
|
20241115,131000,3409118365,2875,2875,2880,2875,1250
|
|
20241115,130900,3405520095,2875,2880,2880,2875,2300
|
|
20241115,130800,3398898530,2875,2870,2880,2870,396
|
|
20241115,130700,3397760105,2880,2870,2880,2870,227
|
|
20241115,130600,3397107615,2880,2875,2880,2875,1383
|
|
20241115,130500,3393131485,2875,2875,2875,2875,2180
|
|
20241115,130400,3386863985,2880,2880,2880,2870,1657
|
|
20241115,130300,3382094685,2880,2870,2880,2870,1452
|
|
20241115,130200,3377921590,2875,2875,2875,2870,6350
|
|
20241115,130100,3359691425,2875,2875,2880,2875,2824
|
|
20241115,130000,3351566385,2880,2870,2880,2870,492
|
|
20241115,125900,3350154135,2875,2875,2880,2870,4896
|
|
20241115,125800,3336074840,2880,2880,2880,2880,819
|
|
20241115,125700,3333716120,2875,2870,2875,2870,4193
|
|
20241115,125600,3321666600,2870,2875,2875,2870,2741
|
|
20241115,125500,3313791510,2880,2880,2880,2875,1904
|
|
20241115,125400,3308310990,2885,2885,2890,2885,17734
|
|
20241115,125300,3257148235,2885,2890,2890,2885,725
|
|
20241115,125200,3255055295,2890,2890,2890,2885,4644
|
|
20241115,125100,3241649805,2890,2895,2895,2890,7443
|
|
20241115,125000,3220138665,2890,2895,2895,2890,3291
|
|
20241115,124900,3210612615,2890,2895,2895,2890,1831
|
|
20241115,124800,3205313025,2895,2885,2895,2885,3973
|
|
20241115,124700,3193831175,2890,2890,2890,2890,3671
|
|
20241115,124600,3183221985,2890,2880,2890,2880,387
|
|
20241115,124500,3182105130,2880,2880,2885,2880,472
|
|
20241115,124400,3180745740,2875,2885,2885,2875,11640
|
|
20241115,124300,3147218705,2890,2890,2890,2885,21978
|
|
20241115,124200,3083762820,2890,2890,2890,2885,6773
|
|
20241115,124100,3064208080,2890,2885,2890,2885,8405
|
|
20241115,124000,3039948740,2880,2885,2885,2875,5905
|
|
20241115,123900,3022942125,2880,2875,2880,2875,3134
|
|
20241115,123800,3013918660,2875,2880,2880,2875,5094
|
|
20241115,123700,2999254625,2880,2880,2880,2875,885
|
|
20241115,123600,2996706460,2880,2875,2880,2875,2979
|
|
20241115,123500,2988141565,2875,2875,2875,2870,3265
|
|
20241115,123400,2978757000,2875,2875,2875,2870,1403
|
|
20241115,123300,2974723380,2875,2870,2875,2870,857
|
|
20241115,123200,2972263780,2870,2870,2870,2865,1180
|
|
20241115,123100,2968879080,2870,2870,2870,2870,4734
|
|
20241115,123000,2955292500,2870,2870,2870,2865,5487
|
|
20241115,122900,2939544835,2865,2870,2870,2865,283
|
|
20241115,122800,2938733915,2870,2865,2870,2860,2712
|
|
20241115,122700,2930962495,2865,2860,2865,2860,3305
|
|
20241115,122600,2921499145,2865,2855,2865,2855,1715
|
|
20241115,122500,2916596705,2855,2855,2860,2855,1624
|
|
20241115,122400,2911959680,2860,2860,2865,2855,3572
|
|
20241115,122300,2901746050,2860,2860,2860,2860,7663
|
|
20241115,122200,2879829870,2855,2860,2860,2855,3007
|
|
20241115,122100,2871244505,2855,2860,2865,2855,3777
|
|
20241115,122000,2860443075,2860,2855,2860,2855,4192
|
|
20241115,121900,2848469755,2855,2840,2855,2840,3409
|
|
20241115,121800,2838754935,2850,2845,2850,2840,22098
|
|
20241115,121700,2775991540,2840,2845,2845,2840,532
|
|
20241115,121600,2774480500,2840,2845,2845,2840,319
|
|
20241115,121500,2773574440,2845,2840,2845,2840,2377
|
|
20241115,121400,2766815260,2840,2840,2840,2835,6138
|
|
20241115,121300,2749408940,2835,2835,2840,2835,2103
|
|
20241115,121200,2743438740,2840,2845,2845,2840,1652
|
|
20241115,121100,2738747050,2845,2840,2845,2840,1570
|
|
20241115,121000,2734285355,2840,2845,2845,2840,572
|
|
20241115,120900,2732658675,2840,2840,2840,2840,519
|
|
20241115,120800,2731184715,2840,2830,2840,2830,938
|
|
20241115,120700,2728526110,2840,2840,2840,2830,21262
|
|
20241115,120600,2668328125,2840,2845,2845,2840,1046
|
|
20241115,120500,2665357435,2840,2840,2840,2835,1720
|
|
20241115,120400,2660480720,2835,2835,2835,2830,8128
|
|
20241115,120300,2637438535,2835,2835,2835,2830,9356
|
|
20241115,120200,2610918185,2830,2835,2840,2830,8366
|
|
20241115,120100,2587203575,2845,2845,2850,2840,20782
|
|
20241115,120000,2528149880,2845,2840,2845,2840,536
|
|
20241115,115900,2526627495,2845,2845,2845,2845,527
|
|
20241115,115800,2525128180,2845,2845,2845,2845,5550
|
|
20241115,115700,2509338430,2850,2850,2850,2845,326
|
|
20241115,115600,2508409955,2850,2860,2860,2850,1901
|
|
20241115,115500,2502974400,2860,2850,2860,2850,13629
|
|
20241115,115400,2464032375,2845,2845,2845,2845,1531
|
|
20241115,115300,2459676680,2850,2850,2855,2845,10195
|
|
20241115,115200,2430622560,2855,2855,2855,2850,810
|
|
20241115,115100,2428313875,2855,2855,2855,2855,663
|
|
20241115,115000,2426421010,2850,2850,2850,2850,5858
|
|
20241115,114900,2409725710,2850,2850,2850,2845,688
|
|
20241115,114800,2407767220,2845,2845,2850,2845,638
|
|
20241115,114700,2405952100,2850,2845,2850,2845,443
|
|
20241115,114600,2404690675,2845,2845,2850,2845,922
|
|
20241115,114500,2402067430,2845,2850,2850,2845,130
|
|
20241115,114400,2401697180,2850,2845,2850,2845,1789
|
|
20241115,114300,2396602875,2850,2850,2850,2850,4030
|
|
20241115,114200,2385117375,2850,2845,2850,2845,346
|
|
20241115,114100,2384132980,2845,2845,2850,2840,4666
|
|
20241115,114000,2370858660,2845,2845,2845,2840,1954
|
|
20241115,113900,2365301885,2845,2840,2845,2840,1109
|
|
20241115,113800,2362147070,2840,2845,2845,2840,5661
|
|
20241115,113700,2346058690,2840,2845,2845,2840,62
|
|
20241115,113600,2345882405,2845,2840,2845,2840,965
|
|
20241115,113500,2343141800,2840,2840,2840,2835,5416
|
|
20241115,113400,2327784325,2840,2840,2845,2840,3076
|
|
20241115,113300,2319048280,2840,2840,2845,2840,1751
|
|
20241115,113200,2314075330,2840,2840,2840,2840,358
|
|
20241115,113100,2313058610,2840,2845,2845,2835,1655
|
|
20241115,113000,2308361775,2840,2845,2845,2840,191
|
|
20241115,112900,2307819200,2845,2835,2845,2835,4339
|
|
20241115,112800,2295497980,2840,2835,2840,2835,807
|
|
20241115,112700,2293209965,2835,2840,2840,2835,467
|
|
20241115,112600,2291885375,2840,2830,2840,2830,1668
|
|
20241115,112500,2287156570,2835,2830,2835,2830,277
|
|
20241115,112400,2286372410,2835,2830,2835,2830,3832
|
|
20241115,112300,2275527670,2830,2835,2835,2830,541
|
|
20241115,112200,2273996200,2830,2830,2835,2830,1495
|
|
20241115,112100,2269765155,2830,2835,2840,2830,10663
|
|
20241115,112000,2239580630,2840,2835,2840,2830,20670
|
|
20241115,111900,2181032255,2835,2840,2840,2835,144
|
|
20241115,111800,2180623925,2840,2835,2840,2835,460
|
|
20241115,111700,2179319705,2840,2840,2840,2835,214
|
|
20241115,111600,2178712575,2840,2840,2845,2840,3548
|
|
20241115,111500,2168636105,2840,2840,2840,2840,60
|
|
20241115,111400,2168465705,2835,2835,2835,2830,3283
|
|
20241115,111300,2159161025,2835,2840,2840,2835,5218
|
|
20241115,111200,2144367745,2840,2840,2840,2835,983
|
|
20241115,111100,2141580695,2835,2835,2840,2835,2201
|
|
20241115,111000,2135340630,2835,2840,2845,2835,5392
|
|
20241115,110900,2120034310,2840,2835,2845,2835,9753
|
|
20241115,110800,2092322600,2835,2835,2835,2830,8516
|
|
20241115,110700,2068187355,2830,2835,2835,2830,413
|
|
20241115,110600,2067016575,2840,2830,2840,2830,135
|
|
20241115,110500,2066634425,2840,2840,2840,2825,26747
|
|
20241115,110400,1990873705,2840,2840,2845,2835,3805
|
|
20241115,110300,1980075825,2840,2845,2845,2840,867
|
|
20241115,110200,1977611165,2840,2840,2845,2840,2952
|
|
20241115,110100,1969226120,2840,2845,2845,2840,1662
|
|
20241115,110000,1964505790,2845,2845,2845,2840,3178
|
|
20241115,105900,1955476275,2845,2840,2845,2840,4244
|
|
20241115,105800,1943407165,2840,2845,2845,2840,1315
|
|
20241115,105700,1939672215,2845,2835,2845,2835,10746
|
|
20241115,105600,1909155975,2835,2835,2835,2830,1534
|
|
20241115,105500,1904808195,2830,2835,2835,2830,2557
|
|
20241115,105400,1897559730,2835,2835,2835,2830,3040
|
|
20241115,105300,1888942030,2840,2835,2840,2835,785
|
|
20241115,105200,1886715855,2835,2835,2840,2830,799
|
|
20241115,105100,1884451075,2830,2840,2840,2830,3050
|
|
20241115,105000,1875818145,2840,2840,2840,2835,734
|
|
20241115,104900,1873735030,2830,2830,2835,2830,9163
|
|
20241115,104800,1847786910,2830,2835,2835,2830,4760
|
|
20241115,104700,1834312870,2835,2840,2840,2830,1985
|
|
20241115,104600,1828685935,2835,2840,2840,2835,2089
|
|
20241115,104500,1822762680,2840,2840,2840,2835,9723
|
|
20241115,104400,1795197095,2840,2840,2840,2835,1563
|
|
20241115,104300,1790763600,2840,2840,2840,2840,2048
|
|
20241115,104200,1784947280,2840,2845,2845,2835,2110
|
|
20241115,104100,1778955475,2845,2840,2845,2840,4761
|
|
20241115,104000,1765433445,2840,2845,2845,2840,429
|
|
20241115,103900,1764214915,2845,2845,2845,2840,1127
|
|
20241115,103800,1761009780,2845,2845,2845,2840,1744
|
|
20241115,103700,1756056500,2840,2840,2845,2840,1163
|
|
20241115,103600,1752753565,2840,2840,2840,2835,724
|
|
20241115,103500,1750700125,2840,2845,2845,2840,3576
|
|
20241115,103400,1740544170,2860,2835,2860,2835,6138
|
|
20241115,103300,1723020530,2835,2835,2840,2835,666
|
|
20241115,103200,1721132405,2835,2835,2840,2830,18162
|
|
20241115,103100,1669713925,2835,2840,2840,2835,14084
|
|
20241115,103000,1629768065,2840,2845,2850,2840,1944
|
|
20241115,102900,1624232565,2850,2840,2850,2840,5801
|
|
20241115,102800,1607744415,2840,2855,2855,2840,5778
|
|
20241115,102700,1591289170,2860,2855,2860,2850,1724
|
|
20241115,102600,1586374380,2855,2860,2860,2850,6927
|
|
20241115,102500,1566598315,2855,2860,2860,2855,956
|
|
20241115,102400,1563866550,2855,2845,2855,2845,8517
|
|
20241115,102300,1539599265,2850,2845,2850,2845,27066
|
|
20241115,102200,1462575310,2840,2835,2845,2835,9238
|
|
20241115,102100,1436321330,2830,2830,2835,2830,673
|
|
20241115,102000,1434414720,2825,2835,2835,2825,2364
|
|
20241115,101900,1427726445,2825,2830,2835,2825,4403
|
|
20241115,101800,1415268085,2835,2835,2835,2830,6320
|
|
20241115,101700,1397375895,2835,2835,2835,2835,1521
|
|
20241115,101600,1393063860,2835,2835,2840,2830,9745
|
|
20241115,101500,1365459395,2840,2835,2840,2835,821
|
|
20241115,101400,1363131345,2840,2840,2845,2830,11909
|
|
20241115,101300,1329387310,2840,2840,2845,2840,615
|
|
20241115,101200,1327640485,2840,2840,2840,2840,1548
|
|
20241115,101100,1323244165,2845,2845,2845,2845,7
|
|
20241115,101000,1323224250,2845,2840,2850,2835,1096
|
|
20241115,100900,1320112520,2840,2830,2840,2825,3571
|
|
20241115,100800,1310001820,2825,2840,2845,2825,8205
|
|
20241115,100700,1286769535,2835,2850,2850,2835,1761
|
|
20241115,100600,1281768985,2830,2845,2850,2830,7754
|
|
20241115,100500,1259796470,2840,2840,2850,2840,929
|
|
20241115,100400,1257157870,2840,2845,2850,2830,25797
|
|
20241115,100300,1184045010,2850,2850,2850,2850,784
|
|
20241115,100200,1181810610,2850,2845,2850,2845,385
|
|
20241115,100100,1180713995,2845,2840,2845,2840,1105
|
|
20241115,100000,1177573940,2840,2840,2845,2840,1420
|
|
20241115,095900,1173541040,2845,2850,2850,2845,2718
|
|
20241115,095800,1165808185,2850,2845,2850,2840,3184
|
|
20241115,095700,1156750165,2845,2850,2850,2845,101
|
|
20241115,095600,1156462565,2855,2850,2860,2835,10325
|
|
20241115,095500,1127095155,2850,2850,2855,2850,6669
|
|
20241115,095400,1108078505,2850,2840,2855,2840,2653
|
|
20241115,095300,1100518460,2845,2840,2850,2840,6494
|
|
20241115,095200,1082038860,2840,2835,2840,2835,1630
|
|
20241115,095100,1077415805,2840,2845,2845,2840,629
|
|
20241115,095000,1075628620,2845,2840,2845,2840,4421
|
|
20241115,094900,1063056815,2850,2835,2850,2835,751
|
|
20241115,094800,1060923970,2835,2830,2835,2830,9578
|
|
20241115,094700,1033806975,2830,2840,2840,2830,5631
|
|
20241115,094600,1017847065,2840,2845,2850,2830,26756
|
|
20241115,094500,941873355,2850,2850,2855,2850,1740
|
|
20241115,094400,936912755,2855,2850,2855,2850,11330
|
|
20241115,094300,904621720,2855,2855,2855,2850,3167
|
|
20241115,094200,895583415,2855,2860,2860,2855,7402
|
|
20241115,094100,874440000,2860,2875,2875,2855,2924
|
|
20241115,094000,866076665,2870,2875,2875,2865,6881
|
|
20241115,093900,846329075,2875,2875,2880,2875,74
|
|
20241115,093800,846116235,2880,2875,2885,2870,5349
|
|
20241115,093700,830757450,2885,2885,2885,2875,4235
|
|
20241115,093600,818559935,2885,2870,2895,2865,25139
|
|
20241115,093500,746126875,2870,2865,2875,2865,3707
|
|
20241115,093400,735501545,2865,2860,2865,2855,2085
|
|
20241115,093300,729539130,2865,2870,2870,2860,7309
|
|
20241115,093200,708623370,2870,2875,2875,2865,3524
|
|
20241115,093100,698510690,2870,2875,2875,2870,937
|
|
20241115,093000,695819375,2875,2870,2875,2865,191
|
|
20241115,092900,695272015,2870,2870,2870,2870,2860
|
|
20241115,092800,687063815,2870,2880,2880,2870,5304
|
|
20241115,092700,671827575,2880,2885,2890,2875,4260
|
|
20241115,092600,659560580,2890,2885,2890,2885,1809
|
|
20241115,092500,654340365,2885,2885,2900,2885,920
|
|
20241115,092400,651678665,2890,2900,2900,2890,3865
|
|
20241115,092300,640506985,2900,2890,2900,2890,21071
|
|
20241115,092200,579408685,2885,2890,2895,2880,25169
|
|
20241115,092100,506745985,2890,2895,2900,2890,7507
|
|
20241115,092000,485011790,2895,2885,2895,2885,4243
|
|
20241115,091900,472740920,2890,2885,2890,2885,2694
|
|
20241115,091800,464967130,2885,2880,2885,2880,3067
|
|
20241115,091700,456127030,2880,2880,2885,2875,8297
|
|
20241115,091600,432204430,2875,2880,2880,2875,6641
|
|
20241115,091500,413092145,2870,2870,2880,2865,5459
|
|
20241115,091400,397405360,2860,2865,2865,2860,3807
|
|
20241115,091300,386502215,2870,2860,2870,2860,4449
|
|
20241115,091200,373750920,2865,2855,2865,2855,8606
|
|
20241115,091100,349142065,2855,2850,2860,2850,9985
|
|
20241115,091000,320610220,2850,2850,2855,2850,4369
|
|
20241115,090900,308158565,2850,2855,2855,2850,574
|
|
20241115,090800,306522540,2860,2870,2870,2845,4041
|
|
20241115,090700,294983435,2860,2850,2870,2850,16579
|
|
20241115,090600,247598660,2855,2855,2860,2840,17038
|
|
20241115,090500,198989865,2855,2850,2855,2840,9931
|
|
20241115,090400,170716185,2845,2850,2860,2845,975
|
|
20241115,090300,167935290,2860,2855,2860,2845,4248
|
|
20241115,090200,155823315,2860,2860,2870,2860,10830
|
|
20241115,090100,124812360,2855,2840,2870,2830,11365
|
|
20241115,090000,92461970,2840,2825,2855,2825,32711
|