661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,195700,5503097860,2945,2945,2945,2945,0
|
|
20241119,195600,5503097860,2945,2945,2945,2945,0
|
|
20241119,195500,5503097860,2945,2945,2945,2945,0
|
|
20241119,195400,5503097860,2945,2945,2945,2945,0
|
|
20241119,195300,5503097860,2945,2945,2945,2945,0
|
|
20241119,195200,5503097860,2945,2945,2945,2945,0
|
|
20241119,195100,5503097860,2945,2945,2945,2945,0
|
|
20241119,195000,5503097860,2945,2945,2945,2945,0
|
|
20241119,194900,5503097860,2945,2945,2945,2945,0
|
|
20241119,194800,5503097860,2945,2945,2945,2945,0
|
|
20241119,194700,5503097860,2945,2945,2945,2945,0
|
|
20241119,194600,5503097860,2945,2945,2945,2945,0
|
|
20241119,194500,5503097860,2945,2945,2945,2945,0
|
|
20241119,194400,5503097860,2945,2945,2945,2945,0
|
|
20241119,194300,5503097860,2945,2945,2945,2945,0
|
|
20241119,194200,5503097860,2945,2945,2945,2945,0
|
|
20241119,194100,5503097860,2945,2945,2945,2945,0
|
|
20241119,194000,5503097860,2945,2945,2945,2945,0
|
|
20241119,193900,5503097860,2945,2945,2945,2945,0
|
|
20241119,193800,5503097860,2945,2945,2945,2945,0
|
|
20241119,193700,5503097860,2945,2945,2945,2945,0
|
|
20241119,193600,5503097860,2945,2945,2945,2945,0
|
|
20241119,193500,5503097860,2945,2945,2945,2945,0
|
|
20241119,193400,5503097860,2945,2945,2945,2945,0
|
|
20241119,193300,5503097860,2945,2945,2945,2945,0
|
|
20241119,193200,5503097860,2945,2945,2945,2945,0
|
|
20241119,193100,5503097860,2945,2945,2945,2945,0
|
|
20241119,193000,5503097860,2945,2945,2945,2945,0
|
|
20241119,192900,5503097860,2945,2945,2945,2945,0
|
|
20241119,192800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,192700,5503097860,2945,2945,2945,2945,0
|
|
20241119,192600,5503097860,2945,2945,2945,2945,0
|
|
20241119,192500,5503097860,2945,2945,2945,2945,0
|
|
20241119,192400,5503097860,2945,2945,2945,2945,0
|
|
20241119,192300,5503097860,2945,2945,2945,2945,0
|
|
20241119,192200,5503097860,2945,2945,2945,2945,0
|
|
20241119,192100,5503097860,2945,2945,2945,2945,0
|
|
20241119,192000,5503097860,2945,2945,2945,2945,0
|
|
20241119,191900,5503097860,2945,2945,2945,2945,0
|
|
20241119,191800,5503097860,2945,2945,2945,2945,0
|
|
20241119,191700,5503097860,2945,2945,2945,2945,0
|
|
20241119,191600,5503097860,2945,2945,2945,2945,0
|
|
20241119,191500,5503097860,2945,2945,2945,2945,0
|
|
20241119,191400,5503097860,2945,2945,2945,2945,0
|
|
20241119,191300,5503097860,2945,2945,2945,2945,0
|
|
20241119,191200,5503097860,2945,2945,2945,2945,0
|
|
20241119,191100,5503097860,2945,2945,2945,2945,0
|
|
20241119,191000,5503097860,2945,2945,2945,2945,0
|
|
20241119,190900,5503097860,2945,2945,2945,2945,0
|
|
20241119,190800,5503097860,2945,2945,2945,2945,0
|
|
20241119,190700,5503097860,2945,2945,2945,2945,0
|
|
20241119,190600,5503097860,2945,2945,2945,2945,0
|
|
20241119,190500,5503097860,2945,2945,2945,2945,0
|
|
20241119,190400,5503097860,2945,2945,2945,2945,0
|
|
20241119,190300,5503097860,2945,2945,2945,2945,0
|
|
20241119,190200,5503097860,2945,2945,2945,2945,0
|
|
20241119,190100,5503097860,2945,2945,2945,2945,0
|
|
20241119,190000,5503097860,2945,2945,2945,2945,0
|
|
20241119,185900,5503097860,2945,2945,2945,2945,0
|
|
20241119,185800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,185700,5503097860,2945,2945,2945,2945,0
|
|
20241119,185600,5503097860,2945,2945,2945,2945,0
|
|
20241119,185500,5503097860,2945,2945,2945,2945,0
|
|
20241119,185400,5503097860,2945,2945,2945,2945,0
|
|
20241119,185300,5503097860,2945,2945,2945,2945,0
|
|
20241119,185200,5503097860,2945,2945,2945,2945,0
|
|
20241119,185100,5503097860,2945,2945,2945,2945,0
|
|
20241119,185000,5503097860,2945,2945,2945,2945,0
|
|
20241119,184900,5503097860,2945,2945,2945,2945,0
|
|
20241119,184800,5503097860,2945,2945,2945,2945,0
|
|
20241119,184700,5503097860,2945,2945,2945,2945,0
|
|
20241119,184600,5503097860,2945,2945,2945,2945,0
|
|
20241119,184500,5503097860,2945,2945,2945,2945,0
|
|
20241119,184400,5503097860,2945,2945,2945,2945,0
|
|
20241119,184300,5503097860,2945,2945,2945,2945,0
|
|
20241119,184200,5503097860,2945,2945,2945,2945,0
|
|
20241119,184100,5503097860,2945,2945,2945,2945,0
|
|
20241119,184000,5503097860,2945,2945,2945,2945,0
|
|
20241119,183900,5503097860,2945,2945,2945,2945,0
|
|
20241119,183800,5503097860,2945,2945,2945,2945,0
|
|
20241119,183700,5503097860,2945,2945,2945,2945,0
|
|
20241119,183600,5503097860,2945,2945,2945,2945,0
|
|
20241119,183500,5503097860,2945,2945,2945,2945,0
|
|
20241119,183400,5503097860,2945,2945,2945,2945,0
|
|
20241119,183300,5503097860,2945,2945,2945,2945,0
|
|
20241119,183200,5503097860,2945,2945,2945,2945,0
|
|
20241119,183100,5503097860,2945,2945,2945,2945,0
|
|
20241119,183000,5503097860,2945,2945,2945,2945,0
|
|
20241119,182900,5503097860,2945,2945,2945,2945,0
|
|
20241119,182800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,182700,5503097860,2945,2945,2945,2945,0
|
|
20241119,182600,5503097860,2945,2945,2945,2945,0
|
|
20241119,182500,5503097860,2945,2945,2945,2945,0
|
|
20241119,182400,5503097860,2945,2945,2945,2945,0
|
|
20241119,182300,5503097860,2945,2945,2945,2945,0
|
|
20241119,182200,5503097860,2945,2945,2945,2945,0
|
|
20241119,182100,5503097860,2945,2945,2945,2945,0
|
|
20241119,182000,5503097860,2945,2945,2945,2945,0
|
|
20241119,181900,5503097860,2945,2945,2945,2945,0
|
|
20241119,181800,5503097860,2945,2945,2945,2945,0
|
|
20241119,181700,5503097860,2945,2945,2945,2945,0
|
|
20241119,181600,5503097860,2945,2945,2945,2945,0
|
|
20241119,181500,5503097860,2945,2945,2945,2945,0
|
|
20241119,181400,5503097860,2945,2945,2945,2945,0
|
|
20241119,181300,5503097860,2945,2945,2945,2945,0
|
|
20241119,181200,5503097860,2945,2945,2945,2945,0
|
|
20241119,181100,5503097860,2945,2945,2945,2945,0
|
|
20241119,181000,5503097860,2945,2945,2945,2945,0
|
|
20241119,180900,5503097860,2945,2945,2945,2945,0
|
|
20241119,180800,5503097860,2945,2945,2945,2945,0
|
|
20241119,180700,5503097860,2945,2945,2945,2945,0
|
|
20241119,180600,5503097860,2945,2945,2945,2945,0
|
|
20241119,180500,5503097860,2945,2945,2945,2945,0
|
|
20241119,180400,5503097860,2945,2945,2945,2945,0
|
|
20241119,180300,5503097860,2945,2945,2945,2945,0
|
|
20241119,180200,5503097860,2945,2945,2945,2945,0
|
|
20241119,180100,5503097860,2945,2945,2945,2945,0
|
|
20241119,180000,5503097860,2945,2945,2945,2945,0
|
|
20241119,175900,5503097860,2945,2945,2945,2945,0
|
|
20241119,175800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,175700,5503097860,2945,2945,2945,2945,0
|
|
20241119,175600,5503097860,2945,2945,2945,2945,0
|
|
20241119,175500,5503097860,2945,2945,2945,2945,0
|
|
20241119,175400,5503097860,2945,2945,2945,2945,0
|
|
20241119,175300,5503097860,2945,2945,2945,2945,0
|
|
20241119,175200,5503097860,2945,2945,2945,2945,0
|
|
20241119,175100,5503097860,2945,2945,2945,2945,0
|
|
20241119,175000,5503097860,2945,2945,2945,2945,0
|
|
20241119,174900,5503097860,2945,2945,2945,2945,0
|
|
20241119,174800,5503097860,2945,2945,2945,2945,0
|
|
20241119,174700,5503097860,2945,2945,2945,2945,0
|
|
20241119,174600,5503097860,2945,2945,2945,2945,0
|
|
20241119,174500,5503097860,2945,2945,2945,2945,0
|
|
20241119,174400,5503097860,2945,2945,2945,2945,0
|
|
20241119,174300,5503097860,2945,2945,2945,2945,0
|
|
20241119,174200,5503097860,2945,2945,2945,2945,0
|
|
20241119,174100,5503097860,2945,2945,2945,2945,0
|
|
20241119,174000,5503097860,2945,2945,2945,2945,0
|
|
20241119,173900,5503097860,2945,2945,2945,2945,0
|
|
20241119,173800,5503097860,2945,2945,2945,2945,0
|
|
20241119,173700,5503097860,2945,2945,2945,2945,0
|
|
20241119,173600,5503097860,2945,2945,2945,2945,0
|
|
20241119,173500,5503097860,2945,2945,2945,2945,0
|
|
20241119,173400,5503097860,2945,2945,2945,2945,0
|
|
20241119,173300,5503097860,2945,2945,2945,2945,0
|
|
20241119,173200,5503097860,2945,2945,2945,2945,0
|
|
20241119,173100,5503097860,2945,2945,2945,2945,0
|
|
20241119,173000,5503097860,2945,2945,2945,2945,0
|
|
20241119,172900,5503097860,2945,2945,2945,2945,0
|
|
20241119,172800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,172700,5503097860,2945,2945,2945,2945,0
|
|
20241119,172600,5503097860,2945,2945,2945,2945,0
|
|
20241119,172500,5503097860,2945,2945,2945,2945,0
|
|
20241119,172400,5503097860,2945,2945,2945,2945,0
|
|
20241119,172300,5503097860,2945,2945,2945,2945,0
|
|
20241119,172200,5503097860,2945,2945,2945,2945,0
|
|
20241119,172100,5503097860,2945,2945,2945,2945,0
|
|
20241119,172000,5503097860,2945,2945,2945,2945,0
|
|
20241119,171900,5503097860,2945,2945,2945,2945,0
|
|
20241119,171800,5503097860,2945,2945,2945,2945,0
|
|
20241119,171700,5503097860,2945,2945,2945,2945,0
|
|
20241119,171600,5503097860,2945,2945,2945,2945,0
|
|
20241119,171500,5503097860,2945,2945,2945,2945,0
|
|
20241119,171400,5503097860,2945,2945,2945,2945,0
|
|
20241119,171300,5503097860,2945,2945,2945,2945,0
|
|
20241119,171200,5503097860,2945,2945,2945,2945,0
|
|
20241119,171100,5503097860,2945,2945,2945,2945,0
|
|
20241119,171000,5503097860,2945,2945,2945,2945,0
|
|
20241119,170900,5503097860,2945,2945,2945,2945,0
|
|
20241119,170800,5503097860,2945,2945,2945,2945,0
|
|
20241119,170700,5503097860,2945,2945,2945,2945,0
|
|
20241119,170600,5503097860,2945,2945,2945,2945,0
|
|
20241119,170500,5503097860,2945,2945,2945,2945,0
|
|
20241119,170400,5503097860,2945,2945,2945,2945,0
|
|
20241119,170300,5503097860,2945,2945,2945,2945,0
|
|
20241119,170200,5503097860,2945,2945,2945,2945,0
|
|
20241119,170100,5503097860,2945,2945,2945,2945,0
|
|
20241119,170000,5503097860,2945,2945,2945,2945,0
|
|
20241119,165900,5503097860,2945,2945,2945,2945,0
|
|
20241119,165800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,165700,5503097860,2945,2945,2945,2945,0
|
|
20241119,165600,5503097860,2945,2945,2945,2945,0
|
|
20241119,165500,5503097860,2945,2945,2945,2945,0
|
|
20241119,165400,5503097860,2945,2945,2945,2945,0
|
|
20241119,165300,5503097860,2945,2945,2945,2945,0
|
|
20241119,165200,5503097860,2945,2945,2945,2945,0
|
|
20241119,165100,5503097860,2945,2945,2945,2945,0
|
|
20241119,165000,5503097860,2945,2945,2945,2945,0
|
|
20241119,164900,5503097860,2945,2945,2945,2945,0
|
|
20241119,164800,5503097860,2945,2945,2945,2945,0
|
|
20241119,164700,5503097860,2945,2945,2945,2945,0
|
|
20241119,164600,5503097860,2945,2945,2945,2945,0
|
|
20241119,164500,5503097860,2945,2945,2945,2945,0
|
|
20241119,164400,5503097860,2945,2945,2945,2945,0
|
|
20241119,164300,5503097860,2945,2945,2945,2945,0
|
|
20241119,164200,5503097860,2945,2945,2945,2945,0
|
|
20241119,164100,5503097860,2945,2945,2945,2945,0
|
|
20241119,164000,5503097860,2945,2945,2945,2945,0
|
|
20241119,163900,5503097860,2945,2945,2945,2945,0
|
|
20241119,163800,5503097860,2945,2945,2945,2945,0
|
|
20241119,163700,5503097860,2945,2945,2945,2945,0
|
|
20241119,163600,5503097860,2945,2945,2945,2945,0
|
|
20241119,163500,5503097860,2945,2945,2945,2945,0
|
|
20241119,163400,5503097860,2945,2945,2945,2945,0
|
|
20241119,163300,5503097860,2945,2945,2945,2945,0
|
|
20241119,163200,5503097860,2945,2945,2945,2945,0
|
|
20241119,163100,5503097860,2945,2945,2945,2945,0
|
|
20241119,163000,5503097860,2945,2945,2945,2945,0
|
|
20241119,162900,5503097860,2945,2945,2945,2945,0
|
|
20241119,162800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,162700,5503097860,2945,2945,2945,2945,0
|
|
20241119,162600,5503097860,2945,2945,2945,2945,0
|
|
20241119,162500,5503097860,2945,2945,2945,2945,0
|
|
20241119,162400,5503097860,2945,2945,2945,2945,0
|
|
20241119,162300,5503097860,2945,2945,2945,2945,0
|
|
20241119,162200,5503097860,2945,2945,2945,2945,0
|
|
20241119,162100,5503097860,2945,2945,2945,2945,0
|
|
20241119,162000,5503097860,2945,2945,2945,2945,0
|
|
20241119,161900,5503097860,2945,2945,2945,2945,0
|
|
20241119,161800,5503097860,2945,2945,2945,2945,0
|
|
20241119,161700,5503097860,2945,2945,2945,2945,0
|
|
20241119,161600,5503097860,2945,2945,2945,2945,0
|
|
20241119,161500,5503097860,2945,2945,2945,2945,0
|
|
20241119,161400,5503097860,2945,2945,2945,2945,0
|
|
20241119,161300,5503097860,2945,2945,2945,2945,0
|
|
20241119,161200,5503097860,2945,2945,2945,2945,0
|
|
20241119,161100,5503097860,2945,2945,2945,2945,0
|
|
20241119,161000,5503097860,2945,2945,2945,2945,0
|
|
20241119,160900,5503097860,2945,2945,2945,2945,0
|
|
20241119,160800,5503097860,2945,2945,2945,2945,0
|
|
20241119,160700,5503097860,2945,2945,2945,2945,0
|
|
20241119,160600,5503097860,2945,2945,2945,2945,0
|
|
20241119,160500,5503097860,2945,2945,2945,2945,0
|
|
20241119,160400,5503097860,2945,2945,2945,2945,0
|
|
20241119,160300,5503097860,2945,2945,2945,2945,0
|
|
20241119,160200,5503097860,2945,2945,2945,2945,0
|
|
20241119,160100,5503097860,2945,2945,2945,2945,0
|
|
20241119,160000,5503097860,2945,2945,2945,2945,0
|
|
20241119,155900,5503097860,2945,2945,2945,2945,0
|
|
20241119,155800,5503097860,2945,2945,2945,2945,18474
|
|
20241119,155700,5503097860,2945,2945,2945,2945,0
|
|
20241119,155600,5503097860,2945,2945,2945,2945,0
|
|
20241119,155500,5503097860,2945,2945,2945,2945,0
|
|
20241119,155400,5503097860,2945,2945,2945,2945,0
|
|
20241119,155300,5503097860,2945,2945,2945,2945,0
|
|
20241119,155200,5503097860,2945,2945,2945,2945,0
|
|
20241119,155100,5503097860,2945,2945,2945,2945,0
|
|
20241119,155000,5503097860,2945,2945,2945,2945,0
|
|
20241119,154900,5503097860,2945,2945,2945,2945,0
|
|
20241119,154800,5503097860,2945,2945,2945,2945,0
|
|
20241119,154700,5503097860,2945,2945,2945,2945,0
|
|
20241119,154600,5503097860,2945,2945,2945,2945,0
|
|
20241119,154500,5503097860,2945,2945,2945,2945,0
|
|
20241119,154400,5503097860,2945,2945,2945,2945,0
|
|
20241119,154300,5503097860,2945,2945,2945,2945,0
|
|
20241119,154200,5503097860,2945,2945,2945,2945,0
|
|
20241119,154100,5503097860,2945,2945,2945,2945,0
|
|
20241119,154000,5503097860,2945,2945,2945,2945,0
|
|
20241119,153900,5503097860,2945,2945,2945,2945,0
|
|
20241119,153800,5503097860,2945,2945,2945,2945,0
|
|
20241119,153700,5503097860,2945,2945,2945,2945,0
|
|
20241119,153600,5503097860,2945,2945,2945,2945,0
|
|
20241119,153500,5503097860,2945,2945,2945,2945,0
|
|
20241119,153400,5503097860,2945,2945,2945,2945,0
|
|
20241119,153300,5503097860,2945,2945,2945,2945,0
|
|
20241119,153200,5503097860,2945,2945,2945,2945,0
|
|
20241119,153100,5503097860,2945,2945,2945,2945,0
|
|
20241119,153000,5503097860,2945,2945,2945,2945,18474
|
|
20241119,152900,5448691930,2935,2935,2935,2935,0
|
|
20241119,152800,5448691930,2935,2935,2935,2935,0
|
|
20241119,152700,5448691930,2935,2935,2935,2935,0
|
|
20241119,152600,5448691930,2935,2935,2935,2935,0
|
|
20241119,152500,5448691930,2935,2935,2935,2935,0
|
|
20241119,152400,5448691930,2935,2935,2935,2935,0
|
|
20241119,152300,5448691930,2935,2935,2935,2935,0
|
|
20241119,152200,5448691930,2935,2935,2935,2935,0
|
|
20241119,152100,5448691930,2935,2935,2935,2935,0
|
|
20241119,152000,5448691930,2935,2935,2935,2935,0
|
|
20241119,151900,5448691930,2935,2940,2940,2935,1428
|
|
20241119,151800,5444495775,2935,2935,2940,2935,1034
|
|
20241119,151700,5441459885,2940,2935,2940,2935,525
|
|
20241119,151600,5439918545,2935,2940,2945,2935,169
|
|
20241119,151500,5439421550,2940,2945,2945,2940,3564
|
|
20241119,151400,5428925730,2945,2950,2950,2945,399
|
|
20241119,151300,5427749050,2950,2945,2950,2945,1706
|
|
20241119,151200,5422724740,2945,2950,2950,2940,176
|
|
20241119,151100,5422207110,2945,2940,2945,2940,4047
|
|
20241119,151000,5410288725,2945,2935,2945,2935,3134
|
|
20241119,150900,5401060740,2930,2935,2935,2930,2805
|
|
20241119,150800,5392836690,2930,2945,2950,2930,6090
|
|
20241119,150700,5374973120,2940,2940,2950,2940,1688
|
|
20241119,150600,5370002375,2945,2945,2945,2940,30804
|
|
20241119,150500,5279292815,2950,2950,2950,2945,3550
|
|
20241119,150400,5268828605,2950,2950,2950,2945,707
|
|
20241119,150300,5266743715,2950,2945,2950,2945,1420
|
|
20241119,150200,5262558155,2945,2945,2950,2940,853
|
|
20241119,150100,5260046220,2950,2945,2950,2940,645
|
|
20241119,150000,5258147145,2945,2945,2945,2940,1393
|
|
20241119,145900,5254046230,2945,2940,2945,2940,406
|
|
20241119,145800,5252851065,2940,2945,2945,2940,9898
|
|
20241119,145700,5223704555,2940,2935,2945,2935,11202
|
|
20241119,145600,5190772480,2935,2940,2940,2935,151
|
|
20241119,145500,5190329200,2940,2935,2940,2935,1425
|
|
20241119,145400,5186142965,2935,2935,2935,2935,348
|
|
20241119,145300,5185121585,2935,2935,2940,2935,1022
|
|
20241119,145200,5182118220,2940,2935,2940,2935,1435
|
|
20241119,145100,5177905060,2935,2935,2935,2935,284
|
|
20241119,145000,5177071520,2935,2940,2940,2935,2764
|
|
20241119,144900,5168954330,2935,2940,2940,2935,573
|
|
20241119,144800,5167272075,2935,2935,2935,2935,5966
|
|
20241119,144700,5149761865,2930,2930,2930,2930,318
|
|
20241119,144600,5148830125,2930,2930,2930,2930,358
|
|
20241119,144500,5147781185,2930,2930,2930,2930,4405
|
|
20241119,144400,5134874535,2930,2935,2935,2930,101
|
|
20241119,144300,5134578105,2935,2930,2935,2930,1105
|
|
20241119,144200,5131339955,2935,2925,2935,2925,631
|
|
20241119,144100,5129491270,2925,2930,2930,2925,2202
|
|
20241119,144000,5123039520,2930,2930,2930,2930,1151
|
|
20241119,143900,5119667090,2930,2930,2935,2930,2558
|
|
20241119,143800,5112169595,2930,2930,2930,2930,108
|
|
20241119,143700,5111853155,2930,2935,2935,2930,102
|
|
20241119,143600,5111554290,2930,2935,2935,2930,1124
|
|
20241119,143500,5108260950,2935,2935,2935,2930,689
|
|
20241119,143400,5106242125,2935,2930,2935,2930,927
|
|
20241119,143300,5103526010,2925,2925,2930,2925,161
|
|
20241119,143200,5103055030,2925,2925,2930,2925,195
|
|
20241119,143100,5102484600,2925,2925,2930,2925,1116
|
|
20241119,143000,5099219800,2930,2925,2930,2925,4254
|
|
20241119,142900,5086755675,2925,2925,2930,2925,262
|
|
20241119,142800,5085989055,2925,2925,2930,2925,4914
|
|
20241119,142700,5071615465,2925,2925,2930,2925,3641
|
|
20241119,142600,5060965520,2925,2925,2930,2925,1321
|
|
20241119,142500,5057095495,2930,2925,2930,2925,6420
|
|
20241119,142400,5038287630,2925,2930,2930,2925,1875
|
|
20241119,142300,5032794365,2925,2930,2930,2925,5641
|
|
20241119,142200,5016266240,2930,2930,2935,2930,8631
|
|
20241119,142100,4990943285,2930,2935,2935,2930,801
|
|
20241119,142000,4988592355,2930,2930,2935,2930,962
|
|
20241119,141900,4985771940,2930,2930,2930,2930,2841
|
|
20241119,141800,4977447810,2930,2935,2935,2930,13054
|
|
20241119,141700,4939145610,2935,2935,2935,2935,537
|
|
20241119,141600,4937569515,2935,2935,2935,2935,339
|
|
20241119,141500,4936574550,2935,2935,2935,2935,107
|
|
20241119,141400,4936260505,2940,2945,2945,2940,875
|
|
20241119,141300,4933687970,2940,2935,2940,2935,599
|
|
20241119,141200,4931929415,2940,2940,2940,2935,865
|
|
20241119,141100,4929386320,2940,2940,2940,2935,5415
|
|
20241119,141000,4913466225,2940,2940,2940,2935,577
|
|
20241119,140900,4911772350,2940,2940,2940,2940,1387
|
|
20241119,140800,4907694570,2940,2940,2940,2940,12
|
|
20241119,140700,4907659290,2945,2940,2950,2940,3466
|
|
20241119,140600,4897452910,2940,2945,2945,2940,988
|
|
20241119,140500,4894546535,2945,2945,2945,2940,829
|
|
20241119,140400,4892105190,2935,2935,2940,2935,1529
|
|
20241119,140300,4887617355,2940,2940,2940,2940,56
|
|
20241119,140200,4887452715,2940,2940,2940,2940,1044
|
|
20241119,140100,4884383355,2940,2950,2950,2940,7
|
|
20241119,140000,4884362745,2945,2940,2945,2940,1909
|
|
20241119,135900,4878746245,2940,2940,2945,2935,2869
|
|
20241119,135800,4870308055,2940,2935,2940,2935,1608
|
|
20241119,135700,4865582035,2935,2935,2940,2935,5847
|
|
20241119,135600,4848420585,2940,2945,2945,2935,26
|
|
20241119,135500,4848344070,2940,2940,2940,2940,2035
|
|
20241119,135400,4842361170,2940,2940,2940,2940,1017
|
|
20241119,135300,4839371190,2945,2950,2950,2945,567
|
|
20241119,135200,4837701370,2950,2945,2950,2945,289
|
|
20241119,135100,4836850255,2945,2940,2945,2940,3611
|
|
20241119,135000,4826216430,2940,2945,2945,2935,10136
|
|
20241119,134900,4796419440,2945,2940,2945,2940,4903
|
|
20241119,134800,4781980340,2940,2940,2940,2940,504
|
|
20241119,134700,4780498580,2945,2945,2945,2945,1049
|
|
20241119,134600,4777409275,2945,2945,2945,2940,400
|
|
20241119,134500,4776232605,2945,2945,2945,2945,10269
|
|
20241119,134400,4745990400,2950,2950,2950,2950,101
|
|
20241119,134300,4745692450,2950,2945,2950,2945,4131
|
|
20241119,134200,4733510115,2945,2945,2945,2945,750
|
|
20241119,134100,4731301365,2945,2950,2950,2945,81
|
|
20241119,134000,4731062745,2950,2950,2950,2945,491
|
|
20241119,133900,4729614325,2950,2955,2955,2950,462
|
|
20241119,133800,4728250530,2955,2955,2955,2950,260
|
|
20241119,133700,4727482850,2955,2945,2955,2945,876
|
|
20241119,133600,4724895450,2945,2950,2950,2945,1754
|
|
20241119,133500,4719721175,2950,2950,2950,2945,1845
|
|
20241119,133400,4714278430,2950,2945,2950,2945,101
|
|
20241119,133300,4713980980,2945,2945,2945,2945,5
|
|
20241119,133200,4713966255,2950,2955,2955,2950,1508
|
|
20241119,133100,4709517610,2950,2950,2955,2950,5379
|
|
20241119,133000,4693649555,2950,2955,2955,2950,123
|
|
20241119,132900,4693286685,2955,2950,2955,2950,260
|
|
20241119,132800,4692518680,2955,2955,2955,2950,11032
|
|
20241119,132700,4659922505,2955,2960,2960,2955,485
|
|
20241119,132600,4658489180,2955,2955,2960,2955,496
|
|
20241119,132500,4657023425,2960,2960,2960,2955,6677
|
|
20241119,132400,4637263465,2960,2955,2960,2955,981
|
|
20241119,132300,4634359810,2955,2960,2960,2955,11
|
|
20241119,132200,4634327255,2955,2955,2955,2955,660
|
|
20241119,132100,4632376955,2955,2955,2960,2955,60
|
|
20241119,132000,4632199635,2960,2955,2960,2955,3206
|
|
20241119,131900,4622721840,2955,2955,2960,2955,659
|
|
20241119,131800,4620774490,2960,2960,2960,2960,6
|
|
20241119,131700,4620756730,2960,2955,2960,2955,636
|
|
20241119,131600,4618875670,2960,2960,2960,2960,84
|
|
20241119,131500,4618627030,2960,2960,2960,2960,2451
|
|
20241119,131400,4611372070,2955,2960,2960,2955,292
|
|
20241119,131300,4610507770,2960,2960,2960,2960,1074
|
|
20241119,131200,4607328730,2965,2970,2970,2960,6822
|
|
20241119,131100,4587117480,2965,2965,2970,2965,1845
|
|
20241119,131000,4581643415,2965,2965,2965,2965,641
|
|
20241119,130900,4579742850,2970,2970,2970,2965,5584
|
|
20241119,130800,4563177475,2970,2970,2970,2970,2378
|
|
20241119,130700,4556114815,2970,2965,2970,2965,3832
|
|
20241119,130600,4544751675,2970,2965,2970,2965,1737
|
|
20241119,130500,4539596970,2965,2955,2965,2955,22324
|
|
20241119,130400,4473448600,2955,2960,2960,2955,166
|
|
20241119,130300,4472957740,2960,2960,2960,2960,1
|
|
20241119,130200,4472954780,2960,2960,2960,2950,411
|
|
20241119,130100,4471739080,2965,2945,2965,2945,9615
|
|
20241119,130000,4443309875,2950,2950,2950,2945,221
|
|
20241119,125900,4442658365,2945,2950,2955,2945,59
|
|
20241119,125800,4442484285,2945,2950,2950,2945,13
|
|
20241119,125700,4442445950,2950,2950,2950,2945,3033
|
|
20241119,125600,4433498605,2950,2950,2950,2950,36
|
|
20241119,125500,4433392405,2950,2945,2950,2945,560
|
|
20241119,125400,4431742205,2945,2945,2950,2945,252
|
|
20241119,125300,4430999810,2945,2945,2950,2945,3624
|
|
20241119,125200,4420315185,2945,2950,2950,2945,1046
|
|
20241119,125100,4417234490,2950,2950,2950,2945,284
|
|
20241119,125000,4416398100,2950,2945,2950,2945,14
|
|
20241119,124900,4416356840,2950,2945,2950,2945,1171
|
|
20241119,124800,4412907895,2950,2950,2950,2950,2
|
|
20241119,124700,4412901995,2950,2955,2955,2945,422
|
|
20241119,124600,4411656595,2950,2945,2955,2945,3300
|
|
20241119,124500,4401917130,2945,2945,2945,2940,1314
|
|
20241119,124400,4398047420,2945,2945,2945,2940,466
|
|
20241119,124300,4396677360,2940,2935,2945,2935,4483
|
|
20241119,124200,4383497330,2935,2940,2940,2935,1163
|
|
20241119,124100,4380083825,2935,2940,2940,2935,180
|
|
20241119,124000,4379554870,2940,2940,2940,2940,180
|
|
20241119,123900,4379025670,2940,2940,2940,2935,112
|
|
20241119,123800,4378696890,2940,2940,2940,2935,41
|
|
20241119,123700,4378576450,2940,2940,2940,2935,22
|
|
20241119,123600,4378511780,2935,2935,2935,2935,7
|
|
20241119,123500,4378491235,2935,2940,2940,2935,887
|
|
20241119,123400,4375886640,2940,2935,2940,2935,1646
|
|
20241119,123300,4371054570,2935,2935,2935,2935,173
|
|
20241119,123200,4370546815,2940,2935,2940,2935,559
|
|
20241119,123100,4368905900,2935,2935,2935,2930,564
|
|
20241119,123000,4367252240,2930,2930,2930,2930,1680
|
|
20241119,122900,4362329840,2930,2930,2930,2930,3120
|
|
20241119,122800,4353188240,2935,2935,2935,2935,3
|
|
20241119,122700,4353179435,2930,2940,2940,2930,417
|
|
20241119,122600,4351957190,2930,2935,2935,2930,81
|
|
20241119,122500,4351719855,2930,2935,2935,2930,106
|
|
20241119,122400,4351409260,2940,2935,2940,2930,32
|
|
20241119,122300,4351315395,2935,2935,2940,2930,2724
|
|
20241119,122200,4343333670,2935,2930,2945,2930,2214
|
|
20241119,122100,4336846285,2935,2935,2935,2930,26771
|
|
20241119,122000,4258406440,2935,2935,2935,2935,100
|
|
20241119,121900,4258112940,2935,2940,2940,2935,60
|
|
20241119,121800,4257936790,2935,2940,2940,2935,6222
|
|
20241119,121700,4239670145,2940,2945,2945,2940,1551
|
|
20241119,121600,4235110120,2945,2950,2950,2945,317
|
|
20241119,121500,4234175470,2950,2950,2950,2950,723
|
|
20241119,121400,4232042620,2950,2945,2950,2945,1530
|
|
20241119,121300,4227531680,2940,2940,2940,2940,1
|
|
20241119,121200,4227528740,2935,2940,2945,2935,3622
|
|
20241119,121100,4216868535,2940,2935,2940,2935,1046
|
|
20241119,121000,4213794825,2930,2935,2935,2930,1695
|
|
20241119,120900,4208823545,2935,2935,2935,2930,362
|
|
20241119,120800,4207761900,2935,2935,2935,2935,3525
|
|
20241119,120700,4197416025,2935,2940,2940,2935,282
|
|
20241119,120600,4196587970,2940,2945,2945,2935,6450
|
|
20241119,120500,4177641640,2945,2945,2945,2945,3063
|
|
20241119,120400,4168621105,2950,2950,2950,2945,1527
|
|
20241119,120300,4164117460,2950,2955,2955,2945,25072
|
|
20241119,120200,4090096880,2955,2960,2965,2955,17353
|
|
20241119,120100,4038741320,2960,2965,2965,2960,77
|
|
20241119,120000,4038513170,2965,2965,2965,2960,1355
|
|
20241119,115900,4034495610,2960,2965,2965,2960,1655
|
|
20241119,115800,4029593195,2965,2965,2965,2965,642
|
|
20241119,115700,4027689665,2965,2965,2965,2960,3462
|
|
20241119,115600,4017434835,2965,2965,2965,2965,4166
|
|
20241119,115500,4005082645,2965,2965,2965,2965,1813
|
|
20241119,115400,3999707100,2965,2965,2965,2960,698
|
|
20241119,115300,3997637540,2965,2960,2965,2960,1764
|
|
20241119,115200,3992407780,2960,2960,2965,2960,6607
|
|
20241119,115100,3972850295,2955,2955,2960,2955,7639
|
|
20241119,115000,3950255440,2955,2960,2965,2955,7131
|
|
20241119,114900,3929147035,2960,2960,2960,2960,860
|
|
20241119,114800,3926601435,2955,2960,2960,2955,1218
|
|
20241119,114700,3923001360,2960,2960,2960,2955,2171
|
|
20241119,114600,3916575225,2955,2960,2960,2955,3938
|
|
20241119,114500,3904936120,2960,2960,2960,2960,657
|
|
20241119,114400,3902991400,2960,2955,2960,2955,8296
|
|
20241119,114300,3878435735,2955,2960,2960,2955,258
|
|
20241119,114200,3877672555,2955,2960,2960,2955,4977
|
|
20241119,114100,3862943140,2960,2960,2960,2955,467
|
|
20241119,114000,3861561540,2960,2960,2960,2955,861
|
|
20241119,113900,3859013485,2960,2960,2960,2955,837
|
|
20241119,113800,3856536420,2960,2960,2960,2960,756
|
|
20241119,113700,3854298660,2960,2960,2965,2960,1862
|
|
20241119,113600,3848784710,2960,2960,2965,2960,4351
|
|
20241119,113500,3835903495,2965,2965,2965,2960,3041
|
|
20241119,113400,3826901375,2960,2955,2965,2955,964
|
|
20241119,113300,3824047350,2960,2965,2965,2955,11769
|
|
20241119,113200,3789187095,2965,2965,2965,2960,790
|
|
20241119,113100,3786845130,2965,2965,2965,2960,1829
|
|
20241119,113000,3781423440,2965,2965,2965,2965,428
|
|
20241119,112900,3780154420,2960,2965,2965,2960,2192
|
|
20241119,112800,3773662195,2960,2965,2965,2960,2927
|
|
20241119,112700,3764995620,2960,2970,2970,2960,4747
|
|
20241119,112600,3750918040,2970,2965,2970,2965,1638
|
|
20241119,112500,3746057065,2970,2965,2970,2965,11202
|
|
20241119,112400,3712827400,2965,2960,2965,2955,9751
|
|
20241119,112300,3683962760,2960,2960,2960,2960,856
|
|
20241119,112200,3681429000,2960,2955,2960,2955,1756
|
|
20241119,112100,3676231485,2960,2960,2960,2955,778
|
|
20241119,112000,3673930255,2960,2960,2960,2955,843
|
|
20241119,111900,3671435980,2960,2965,2965,2955,4554
|
|
20241119,111800,3657957925,2965,2965,2965,2960,1381
|
|
20241119,111700,3653864355,2965,2960,2965,2960,2255
|
|
20241119,111600,3647179290,2960,2965,2965,2960,380
|
|
20241119,111500,3646053090,2965,2960,2965,2960,1103
|
|
20241119,111400,3642784170,2960,2970,2970,2960,1247
|
|
20241119,111300,3639086790,2965,2965,2970,2965,3099
|
|
20241119,111200,3629896270,2965,2960,2965,2960,4616
|
|
20241119,111100,3616232150,2960,2960,2960,2955,1941
|
|
20241119,111000,3610487815,2960,2960,2960,2960,1848
|
|
20241119,110900,3605017735,2960,2965,2965,2960,2015
|
|
20241119,110800,3599049040,2965,2965,2965,2965,1051
|
|
20241119,110700,3595932825,2965,2965,2965,2965,1350
|
|
20241119,110600,3591930075,2965,2960,2965,2960,1915
|
|
20241119,110500,3586256010,2960,2965,2970,2960,2354
|
|
20241119,110400,3579275065,2965,2960,2965,2960,1922
|
|
20241119,110300,3573584935,2960,2965,2970,2960,3494
|
|
20241119,110200,3563234425,2965,2950,2970,2950,25173
|
|
20241119,110100,3488688910,2955,2955,2955,2955,1108
|
|
20241119,110000,3485414770,2950,2960,2960,2950,2069
|
|
20241119,105900,3479295960,2960,2960,2960,2955,1345
|
|
20241119,105800,3475314765,2955,2960,2960,2955,3427
|
|
20241119,105700,3465183510,2955,2955,2960,2955,325
|
|
20241119,105600,3464222940,2955,2955,2955,2955,2932
|
|
20241119,105500,3455558880,2955,2955,2960,2950,8341
|
|
20241119,105400,3430910635,2955,2955,2955,2955,834
|
|
20241119,105300,3428446165,2955,2950,2955,2950,6935
|
|
20241119,105200,3407985595,2950,2945,2950,2945,3346
|
|
20241119,105100,3398115555,2950,2945,2950,2940,4156
|
|
20241119,105000,3385875525,2950,2950,2950,2945,5549
|
|
20241119,104900,3369507475,2950,2940,2950,2940,4931
|
|
20241119,104800,3354993835,2945,2945,2950,2945,9308
|
|
20241119,104700,3327555275,2945,2955,2955,2945,2560
|
|
20241119,104600,3319999670,2950,2955,2955,2950,2265
|
|
20241119,104500,3313314645,2955,2950,2955,2950,2589
|
|
20241119,104400,3305674350,2955,2955,2955,2955,1277
|
|
20241119,104300,3301900815,2950,2955,2955,2950,302
|
|
20241119,104200,3301008505,2955,2950,2955,2950,1033
|
|
20241119,104100,3297956695,2950,2950,2955,2950,13386
|
|
20241119,104000,3258426805,2950,2955,2955,2945,1421
|
|
20241119,103900,3254231355,2955,2950,2955,2945,19056
|
|
20241119,103800,3198040540,2955,2955,2955,2950,1387
|
|
20241119,103700,3193943105,2950,2955,2955,2950,1946
|
|
20241119,103600,3188198480,2950,2955,2955,2950,2392
|
|
20241119,103500,3181137625,2950,2955,2955,2950,716
|
|
20241119,103400,3179023055,2955,2955,2955,2950,1157
|
|
20241119,103300,3175604970,2955,2955,2960,2950,2119
|
|
20241119,103200,3169342425,2960,2960,2960,2960,361
|
|
20241119,103100,3168273865,2960,2960,2965,2955,5781
|
|
20241119,103000,3151183280,2960,2965,2970,2960,5148
|
|
20241119,102900,3135931985,2970,2970,2975,2965,7215
|
|
20241119,102800,3114501325,2965,2960,2970,2960,24271
|
|
20241119,102700,3042489260,2960,2955,2960,2955,6766
|
|
20241119,102600,3022462790,2960,2955,2960,2955,836
|
|
20241119,102500,3019988235,2955,2960,2965,2955,2815
|
|
20241119,102400,3011655900,2960,2965,2965,2955,8956
|
|
20241119,102300,2985149140,2965,2960,2965,2960,13633
|
|
20241119,102200,2944791755,2960,2955,2960,2950,8239
|
|
20241119,102100,2920416145,2955,2960,2960,2930,12968
|
|
20241119,102000,2882190420,2960,2940,2960,2940,56714
|
|
20241119,101900,2714909705,2940,2940,2940,2935,8327
|
|
20241119,101800,2690441680,2940,2940,2940,2935,2862
|
|
20241119,101700,2682028785,2940,2940,2940,2935,686
|
|
20241119,101600,2680011995,2940,2935,2940,2935,8778
|
|
20241119,101500,2654209270,2930,2940,2940,2930,958
|
|
20241119,101400,2651400510,2940,2930,2940,2930,6244
|
|
20241119,101300,2633074830,2930,2935,2935,2930,4468
|
|
20241119,101200,2619982095,2935,2930,2935,2930,1528
|
|
20241119,101100,2615503075,2930,2935,2935,2930,3283
|
|
20241119,101000,2605879450,2935,2935,2940,2930,2993
|
|
20241119,100900,2597096325,2940,2935,2940,2930,724
|
|
20241119,100800,2594970435,2935,2940,2940,2930,2226
|
|
20241119,100700,2588435820,2935,2935,2940,2935,920
|
|
20241119,100600,2585731625,2940,2935,2940,2935,12530
|
|
20241119,100500,2548928935,2935,2915,2935,2910,19699
|
|
20241119,100400,2491318715,2915,2915,2920,2915,2419
|
|
20241119,100300,2484260650,2920,2920,2920,2915,3268
|
|
20241119,100200,2474721215,2915,2920,2920,2915,4456
|
|
20241119,100100,2461730760,2920,2915,2920,2915,1352
|
|
20241119,100000,2457787325,2915,2905,2915,2905,7888
|
|
20241119,095900,2434836740,2905,2920,2920,2905,6974
|
|
20241119,095800,2414561290,2915,2925,2925,2915,7890
|
|
20241119,095700,2391556730,2920,2925,2925,2915,1309
|
|
20241119,095600,2387733865,2925,2920,2925,2920,6209
|
|
20241119,095500,2369601270,2920,2915,2925,2910,6256
|
|
20241119,095400,2351353870,2915,2920,2920,2915,5597
|
|
20241119,095300,2335026515,2920,2925,2925,2915,2701
|
|
20241119,095200,2327139665,2925,2925,2930,2920,3210
|
|
20241119,095100,2317751985,2925,2920,2930,2920,4385
|
|
20241119,095000,2304926145,2920,2930,2930,2920,470
|
|
20241119,094900,2303551255,2930,2930,2935,2915,5437
|
|
20241119,094800,2287661610,2930,2920,2935,2915,15688
|
|
20241119,094700,2241814175,2925,2930,2930,2915,7983
|
|
20241119,094600,2218480800,2935,2945,2945,2935,24832
|
|
20241119,094500,2145514770,2945,2945,2950,2935,11577
|
|
20241119,094400,2111400375,2945,2935,2950,2935,18058
|
|
20241119,094300,2058308265,2935,2930,2935,2930,4648
|
|
20241119,094200,2044686770,2930,2935,2935,2930,6821
|
|
20241119,094100,2024681960,2935,2930,2940,2915,13382
|
|
20241119,094000,1985460320,2930,2930,2935,2925,6272
|
|
20241119,093900,1967075715,2935,2930,2940,2925,24862
|
|
20241119,093800,1894095165,2930,2915,2940,2910,32278
|
|
20241119,093700,1799745730,2920,2920,2920,2910,7244
|
|
20241119,093600,1778626275,2915,2910,2920,2910,20840
|
|
20241119,093500,1717865100,2910,2905,2910,2900,3117
|
|
20241119,093400,1708807220,2910,2900,2910,2885,37935
|
|
20241119,093300,1598924660,2900,2900,2905,2895,13130
|
|
20241119,093200,1560832895,2895,2900,2905,2895,8031
|
|
20241119,093100,1537545190,2900,2890,2905,2885,10397
|
|
20241119,093000,1507422085,2885,2890,2890,2885,7765
|
|
20241119,092900,1485001400,2885,2885,2890,2885,6349
|
|
20241119,092800,1466679615,2885,2885,2890,2880,5023
|
|
20241119,092700,1452191380,2885,2875,2890,2875,10947
|
|
20241119,092600,1420653905,2880,2880,2880,2875,7495
|
|
20241119,092500,1399074280,2880,2865,2880,2860,36332
|
|
20241119,092400,1294634205,2865,2850,2865,2850,3511
|
|
20241119,092300,1284577705,2860,2855,2865,2850,9981
|
|
20241119,092200,1256071035,2850,2855,2855,2845,5536
|
|
20241119,092100,1240285205,2855,2855,2855,2850,2255
|
|
20241119,092000,1233852280,2855,2845,2855,2845,16710
|
|
20241119,091900,1186227680,2845,2845,2845,2835,4491
|
|
20241119,091800,1173470375,2840,2845,2850,2835,6606
|
|
20241119,091700,1154694435,2840,2840,2850,2840,3229
|
|
20241119,091600,1145515285,2845,2835,2845,2835,11002
|
|
20241119,091500,1114278180,2835,2825,2835,2825,945
|
|
20241119,091400,1111601535,2835,2835,2835,2825,13820
|
|
20241119,091300,1072529480,2835,2835,2835,2825,3364
|
|
20241119,091200,1063000960,2835,2830,2840,2825,28267
|
|
20241119,091100,982965600,2830,2825,2830,2810,10262
|
|
20241119,091000,953949445,2825,2815,2825,2800,50097
|
|
20241119,090900,813158475,2815,2805,2815,2800,12549
|
|
20241119,090800,777917325,2805,2815,2815,2800,35636
|
|
20241119,090700,677876615,2810,2815,2820,2810,11237
|
|
20241119,090600,646238770,2810,2810,2815,2805,8326
|
|
20241119,090500,622839835,2810,2825,2825,2790,95677
|
|
20241119,090400,354522065,2825,2815,2825,2815,12391
|
|
20241119,090300,319579715,2820,2830,2830,2815,22859
|
|
20241119,090200,255166470,2820,2845,2845,2820,45316
|
|
20241119,090100,126831920,2845,2845,2850,2840,15060
|
|
20241119,090000,84042740,2840,2840,2860,2840,29572
|