668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,200500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,200400,5077295645,2945,2945,2945,2945,0
|
|
20241125,200300,5077295645,2945,2945,2945,2945,0
|
|
20241125,200200,5077295645,2945,2945,2945,2945,0
|
|
20241125,200100,5077295645,2945,2945,2945,2945,0
|
|
20241125,200000,5077295645,2945,2945,2945,2945,0
|
|
20241125,195900,5077295645,2945,2945,2945,2945,0
|
|
20241125,195800,5077295645,2945,2945,2945,2945,0
|
|
20241125,195700,5077295645,2945,2945,2945,2945,0
|
|
20241125,195600,5077295645,2945,2945,2945,2945,0
|
|
20241125,195500,5077295645,2945,2945,2945,2945,0
|
|
20241125,195400,5077295645,2945,2945,2945,2945,0
|
|
20241125,195300,5077295645,2945,2945,2945,2945,0
|
|
20241125,195200,5077295645,2945,2945,2945,2945,0
|
|
20241125,195100,5077295645,2945,2945,2945,2945,0
|
|
20241125,195000,5077295645,2945,2945,2945,2945,0
|
|
20241125,194900,5077295645,2945,2945,2945,2945,0
|
|
20241125,194800,5077295645,2945,2945,2945,2945,0
|
|
20241125,194700,5077295645,2945,2945,2945,2945,0
|
|
20241125,194600,5077295645,2945,2945,2945,2945,0
|
|
20241125,194500,5077295645,2945,2945,2945,2945,0
|
|
20241125,194400,5077295645,2945,2945,2945,2945,0
|
|
20241125,194300,5077295645,2945,2945,2945,2945,0
|
|
20241125,194200,5077295645,2945,2945,2945,2945,0
|
|
20241125,194100,5077295645,2945,2945,2945,2945,0
|
|
20241125,194000,5077295645,2945,2945,2945,2945,0
|
|
20241125,193900,5077295645,2945,2945,2945,2945,0
|
|
20241125,193800,5077295645,2945,2945,2945,2945,0
|
|
20241125,193700,5077295645,2945,2945,2945,2945,0
|
|
20241125,193600,5077295645,2945,2945,2945,2945,0
|
|
20241125,193500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,193400,5077295645,2945,2945,2945,2945,0
|
|
20241125,193300,5077295645,2945,2945,2945,2945,0
|
|
20241125,193200,5077295645,2945,2945,2945,2945,0
|
|
20241125,193100,5077295645,2945,2945,2945,2945,0
|
|
20241125,193000,5077295645,2945,2945,2945,2945,0
|
|
20241125,192900,5077295645,2945,2945,2945,2945,0
|
|
20241125,192800,5077295645,2945,2945,2945,2945,0
|
|
20241125,192700,5077295645,2945,2945,2945,2945,0
|
|
20241125,192600,5077295645,2945,2945,2945,2945,0
|
|
20241125,192500,5077295645,2945,2945,2945,2945,0
|
|
20241125,192400,5077295645,2945,2945,2945,2945,0
|
|
20241125,192300,5077295645,2945,2945,2945,2945,0
|
|
20241125,192200,5077295645,2945,2945,2945,2945,0
|
|
20241125,192100,5077295645,2945,2945,2945,2945,0
|
|
20241125,192000,5077295645,2945,2945,2945,2945,0
|
|
20241125,191900,5077295645,2945,2945,2945,2945,0
|
|
20241125,191800,5077295645,2945,2945,2945,2945,0
|
|
20241125,191700,5077295645,2945,2945,2945,2945,0
|
|
20241125,191600,5077295645,2945,2945,2945,2945,0
|
|
20241125,191500,5077295645,2945,2945,2945,2945,0
|
|
20241125,191400,5077295645,2945,2945,2945,2945,0
|
|
20241125,191300,5077295645,2945,2945,2945,2945,0
|
|
20241125,191200,5077295645,2945,2945,2945,2945,0
|
|
20241125,191100,5077295645,2945,2945,2945,2945,0
|
|
20241125,191000,5077295645,2945,2945,2945,2945,0
|
|
20241125,190900,5077295645,2945,2945,2945,2945,0
|
|
20241125,190800,5077295645,2945,2945,2945,2945,0
|
|
20241125,190700,5077295645,2945,2945,2945,2945,0
|
|
20241125,190600,5077295645,2945,2945,2945,2945,0
|
|
20241125,190500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,190400,5077295645,2945,2945,2945,2945,0
|
|
20241125,190300,5077295645,2945,2945,2945,2945,0
|
|
20241125,190200,5077295645,2945,2945,2945,2945,0
|
|
20241125,190100,5077295645,2945,2945,2945,2945,0
|
|
20241125,190000,5077295645,2945,2945,2945,2945,0
|
|
20241125,185900,5077295645,2945,2945,2945,2945,0
|
|
20241125,185800,5077295645,2945,2945,2945,2945,0
|
|
20241125,185700,5077295645,2945,2945,2945,2945,0
|
|
20241125,185600,5077295645,2945,2945,2945,2945,0
|
|
20241125,185500,5077295645,2945,2945,2945,2945,0
|
|
20241125,185400,5077295645,2945,2945,2945,2945,0
|
|
20241125,185300,5077295645,2945,2945,2945,2945,0
|
|
20241125,185200,5077295645,2945,2945,2945,2945,0
|
|
20241125,185100,5077295645,2945,2945,2945,2945,0
|
|
20241125,185000,5077295645,2945,2945,2945,2945,0
|
|
20241125,184900,5077295645,2945,2945,2945,2945,0
|
|
20241125,184800,5077295645,2945,2945,2945,2945,0
|
|
20241125,184700,5077295645,2945,2945,2945,2945,0
|
|
20241125,184600,5077295645,2945,2945,2945,2945,0
|
|
20241125,184500,5077295645,2945,2945,2945,2945,0
|
|
20241125,184400,5077295645,2945,2945,2945,2945,0
|
|
20241125,184300,5077295645,2945,2945,2945,2945,0
|
|
20241125,184200,5077295645,2945,2945,2945,2945,0
|
|
20241125,184100,5077295645,2945,2945,2945,2945,0
|
|
20241125,184000,5077295645,2945,2945,2945,2945,0
|
|
20241125,183900,5077295645,2945,2945,2945,2945,0
|
|
20241125,183800,5077295645,2945,2945,2945,2945,0
|
|
20241125,183700,5077295645,2945,2945,2945,2945,0
|
|
20241125,183600,5077295645,2945,2945,2945,2945,0
|
|
20241125,183500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,183400,5077295645,2945,2945,2945,2945,0
|
|
20241125,183300,5077295645,2945,2945,2945,2945,0
|
|
20241125,183200,5077295645,2945,2945,2945,2945,0
|
|
20241125,183100,5077295645,2945,2945,2945,2945,0
|
|
20241125,183000,5077295645,2945,2945,2945,2945,0
|
|
20241125,182900,5077295645,2945,2945,2945,2945,0
|
|
20241125,182800,5077295645,2945,2945,2945,2945,0
|
|
20241125,182700,5077295645,2945,2945,2945,2945,0
|
|
20241125,182600,5077295645,2945,2945,2945,2945,0
|
|
20241125,182500,5077295645,2945,2945,2945,2945,0
|
|
20241125,182400,5077295645,2945,2945,2945,2945,0
|
|
20241125,182300,5077295645,2945,2945,2945,2945,0
|
|
20241125,182200,5077295645,2945,2945,2945,2945,0
|
|
20241125,182100,5077295645,2945,2945,2945,2945,0
|
|
20241125,182000,5077295645,2945,2945,2945,2945,0
|
|
20241125,181900,5077295645,2945,2945,2945,2945,0
|
|
20241125,181800,5077295645,2945,2945,2945,2945,0
|
|
20241125,181700,5077295645,2945,2945,2945,2945,0
|
|
20241125,181600,5077295645,2945,2945,2945,2945,0
|
|
20241125,181500,5077295645,2945,2945,2945,2945,0
|
|
20241125,181400,5077295645,2945,2945,2945,2945,0
|
|
20241125,181300,5077295645,2945,2945,2945,2945,0
|
|
20241125,181200,5077295645,2945,2945,2945,2945,0
|
|
20241125,181100,5077295645,2945,2945,2945,2945,0
|
|
20241125,181000,5077295645,2945,2945,2945,2945,0
|
|
20241125,180900,5077295645,2945,2945,2945,2945,0
|
|
20241125,180800,5077295645,2945,2945,2945,2945,0
|
|
20241125,180700,5077295645,2945,2945,2945,2945,0
|
|
20241125,180600,5077295645,2945,2945,2945,2945,0
|
|
20241125,180500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,180400,5077295645,2945,2945,2945,2945,0
|
|
20241125,180300,5077295645,2945,2945,2945,2945,0
|
|
20241125,180200,5077295645,2945,2945,2945,2945,0
|
|
20241125,180100,5077295645,2945,2945,2945,2945,0
|
|
20241125,180000,5077295645,2945,2945,2945,2945,0
|
|
20241125,175900,5077295645,2945,2945,2945,2945,0
|
|
20241125,175800,5077295645,2945,2945,2945,2945,0
|
|
20241125,175700,5077295645,2945,2945,2945,2945,0
|
|
20241125,175600,5077295645,2945,2945,2945,2945,0
|
|
20241125,175500,5077295645,2945,2945,2945,2945,0
|
|
20241125,175400,5077295645,2945,2945,2945,2945,0
|
|
20241125,175300,5077295645,2945,2945,2945,2945,0
|
|
20241125,175200,5077295645,2945,2945,2945,2945,0
|
|
20241125,175100,5077295645,2945,2945,2945,2945,0
|
|
20241125,175000,5077295645,2945,2945,2945,2945,0
|
|
20241125,174900,5077295645,2945,2945,2945,2945,0
|
|
20241125,174800,5077295645,2945,2945,2945,2945,0
|
|
20241125,174700,5077295645,2945,2945,2945,2945,0
|
|
20241125,174600,5077295645,2945,2945,2945,2945,0
|
|
20241125,174500,5077295645,2945,2945,2945,2945,0
|
|
20241125,174400,5077295645,2945,2945,2945,2945,0
|
|
20241125,174300,5077295645,2945,2945,2945,2945,0
|
|
20241125,174200,5077295645,2945,2945,2945,2945,0
|
|
20241125,174100,5077295645,2945,2945,2945,2945,0
|
|
20241125,174000,5077295645,2945,2945,2945,2945,0
|
|
20241125,173900,5077295645,2945,2945,2945,2945,0
|
|
20241125,173800,5077295645,2945,2945,2945,2945,0
|
|
20241125,173700,5077295645,2945,2945,2945,2945,0
|
|
20241125,173600,5077295645,2945,2945,2945,2945,0
|
|
20241125,173500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,173400,5077295645,2945,2945,2945,2945,0
|
|
20241125,173300,5077295645,2945,2945,2945,2945,0
|
|
20241125,173200,5077295645,2945,2945,2945,2945,0
|
|
20241125,173100,5077295645,2945,2945,2945,2945,0
|
|
20241125,173000,5077295645,2945,2945,2945,2945,0
|
|
20241125,172900,5077295645,2945,2945,2945,2945,0
|
|
20241125,172800,5077295645,2945,2945,2945,2945,0
|
|
20241125,172700,5077295645,2945,2945,2945,2945,0
|
|
20241125,172600,5077295645,2945,2945,2945,2945,0
|
|
20241125,172500,5077295645,2945,2945,2945,2945,0
|
|
20241125,172400,5077295645,2945,2945,2945,2945,0
|
|
20241125,172300,5077295645,2945,2945,2945,2945,0
|
|
20241125,172200,5077295645,2945,2945,2945,2945,0
|
|
20241125,172100,5077295645,2945,2945,2945,2945,0
|
|
20241125,172000,5077295645,2945,2945,2945,2945,0
|
|
20241125,171900,5077295645,2945,2945,2945,2945,0
|
|
20241125,171800,5077295645,2945,2945,2945,2945,0
|
|
20241125,171700,5077295645,2945,2945,2945,2945,0
|
|
20241125,171600,5077295645,2945,2945,2945,2945,0
|
|
20241125,171500,5077295645,2945,2945,2945,2945,0
|
|
20241125,171400,5077295645,2945,2945,2945,2945,0
|
|
20241125,171300,5077295645,2945,2945,2945,2945,0
|
|
20241125,171200,5077295645,2945,2945,2945,2945,0
|
|
20241125,171100,5077295645,2945,2945,2945,2945,0
|
|
20241125,171000,5077295645,2945,2945,2945,2945,0
|
|
20241125,170900,5077295645,2945,2945,2945,2945,0
|
|
20241125,170800,5077295645,2945,2945,2945,2945,0
|
|
20241125,170700,5077295645,2945,2945,2945,2945,0
|
|
20241125,170600,5077295645,2945,2945,2945,2945,0
|
|
20241125,170500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,170400,5077295645,2945,2945,2945,2945,0
|
|
20241125,170300,5077295645,2945,2945,2945,2945,0
|
|
20241125,170200,5077295645,2945,2945,2945,2945,0
|
|
20241125,170100,5077295645,2945,2945,2945,2945,0
|
|
20241125,170000,5077295645,2945,2945,2945,2945,0
|
|
20241125,165900,5077295645,2945,2945,2945,2945,0
|
|
20241125,165800,5077295645,2945,2945,2945,2945,0
|
|
20241125,165700,5077295645,2945,2945,2945,2945,0
|
|
20241125,165600,5077295645,2945,2945,2945,2945,0
|
|
20241125,165500,5077295645,2945,2945,2945,2945,0
|
|
20241125,165400,5077295645,2945,2945,2945,2945,0
|
|
20241125,165300,5077295645,2945,2945,2945,2945,0
|
|
20241125,165200,5077295645,2945,2945,2945,2945,0
|
|
20241125,165100,5077295645,2945,2945,2945,2945,0
|
|
20241125,165000,5077295645,2945,2945,2945,2945,0
|
|
20241125,164900,5077295645,2945,2945,2945,2945,0
|
|
20241125,164800,5077295645,2945,2945,2945,2945,0
|
|
20241125,164700,5077295645,2945,2945,2945,2945,0
|
|
20241125,164600,5077295645,2945,2945,2945,2945,0
|
|
20241125,164500,5077295645,2945,2945,2945,2945,0
|
|
20241125,164400,5077295645,2945,2945,2945,2945,0
|
|
20241125,164300,5077295645,2945,2945,2945,2945,0
|
|
20241125,164200,5077295645,2945,2945,2945,2945,0
|
|
20241125,164100,5077295645,2945,2945,2945,2945,0
|
|
20241125,164000,5077295645,2945,2945,2945,2945,0
|
|
20241125,163900,5077295645,2945,2945,2945,2945,0
|
|
20241125,163800,5077295645,2945,2945,2945,2945,0
|
|
20241125,163700,5077295645,2945,2945,2945,2945,0
|
|
20241125,163600,5077295645,2945,2945,2945,2945,0
|
|
20241125,163500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,163400,5077295645,2945,2945,2945,2945,0
|
|
20241125,163300,5077295645,2945,2945,2945,2945,0
|
|
20241125,163200,5077295645,2945,2945,2945,2945,0
|
|
20241125,163100,5077295645,2945,2945,2945,2945,0
|
|
20241125,163000,5077295645,2945,2945,2945,2945,0
|
|
20241125,162900,5077295645,2945,2945,2945,2945,0
|
|
20241125,162800,5077295645,2945,2945,2945,2945,0
|
|
20241125,162700,5077295645,2945,2945,2945,2945,0
|
|
20241125,162600,5077295645,2945,2945,2945,2945,0
|
|
20241125,162500,5077295645,2945,2945,2945,2945,0
|
|
20241125,162400,5077295645,2945,2945,2945,2945,0
|
|
20241125,162300,5077295645,2945,2945,2945,2945,0
|
|
20241125,162200,5077295645,2945,2945,2945,2945,0
|
|
20241125,162100,5077295645,2945,2945,2945,2945,0
|
|
20241125,162000,5077295645,2945,2945,2945,2945,0
|
|
20241125,161900,5077295645,2945,2945,2945,2945,0
|
|
20241125,161800,5077295645,2945,2945,2945,2945,0
|
|
20241125,161700,5077295645,2945,2945,2945,2945,0
|
|
20241125,161600,5077295645,2945,2945,2945,2945,0
|
|
20241125,161500,5077295645,2945,2945,2945,2945,0
|
|
20241125,161400,5077295645,2945,2945,2945,2945,0
|
|
20241125,161300,5077295645,2945,2945,2945,2945,0
|
|
20241125,161200,5077295645,2945,2945,2945,2945,0
|
|
20241125,161100,5077295645,2945,2945,2945,2945,0
|
|
20241125,161000,5077295645,2945,2945,2945,2945,0
|
|
20241125,160900,5077295645,2945,2945,2945,2945,0
|
|
20241125,160800,5077295645,2945,2945,2945,2945,0
|
|
20241125,160700,5077295645,2945,2945,2945,2945,0
|
|
20241125,160600,5077295645,2945,2945,2945,2945,0
|
|
20241125,160500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,160400,5077295645,2945,2945,2945,2945,0
|
|
20241125,160300,5077295645,2945,2945,2945,2945,0
|
|
20241125,160200,5077295645,2945,2945,2945,2945,0
|
|
20241125,160100,5077295645,2945,2945,2945,2945,0
|
|
20241125,160000,5077295645,2945,2945,2945,2945,0
|
|
20241125,155900,5077295645,2945,2945,2945,2945,0
|
|
20241125,155800,5077295645,2945,2945,2945,2945,0
|
|
20241125,155700,5077295645,2945,2945,2945,2945,0
|
|
20241125,155600,5077295645,2945,2945,2945,2945,0
|
|
20241125,155500,5077295645,2945,2945,2945,2945,0
|
|
20241125,155400,5077295645,2945,2945,2945,2945,0
|
|
20241125,155300,5077295645,2945,2945,2945,2945,0
|
|
20241125,155200,5077295645,2945,2945,2945,2945,0
|
|
20241125,155100,5077295645,2945,2945,2945,2945,0
|
|
20241125,155000,5077295645,2945,2945,2945,2945,0
|
|
20241125,154900,5077295645,2945,2945,2945,2945,0
|
|
20241125,154800,5077295645,2945,2945,2945,2945,0
|
|
20241125,154700,5077295645,2945,2945,2945,2945,0
|
|
20241125,154600,5077295645,2945,2945,2945,2945,0
|
|
20241125,154500,5077295645,2945,2945,2945,2945,0
|
|
20241125,154400,5077295645,2945,2945,2945,2945,0
|
|
20241125,154300,5077295645,2945,2945,2945,2945,0
|
|
20241125,154200,5077295645,2945,2945,2945,2945,0
|
|
20241125,154100,5077295645,2945,2945,2945,2945,0
|
|
20241125,154000,5077295645,2945,2945,2945,2945,0
|
|
20241125,153900,5077295645,2945,2945,2945,2945,0
|
|
20241125,153800,5077295645,2945,2945,2945,2945,0
|
|
20241125,153700,5077295645,2945,2945,2945,2945,0
|
|
20241125,153600,5077295645,2945,2945,2945,2945,0
|
|
20241125,153500,5077295645,2945,2945,2945,2945,75920
|
|
20241125,153400,5077295645,2945,2945,2945,2945,0
|
|
20241125,153300,5077295645,2945,2945,2945,2945,0
|
|
20241125,153200,5077295645,2945,2945,2945,2945,0
|
|
20241125,153100,5077295645,2945,2945,2945,2945,0
|
|
20241125,153000,5077295645,2945,2945,2945,2945,75920
|
|
20241125,152900,4853711245,2950,2950,2950,2950,0
|
|
20241125,152800,4853711245,2950,2950,2950,2950,0
|
|
20241125,152700,4853711245,2950,2950,2950,2950,0
|
|
20241125,152600,4853711245,2950,2950,2950,2950,0
|
|
20241125,152500,4853711245,2950,2950,2950,2950,0
|
|
20241125,152400,4853711245,2950,2950,2950,2950,0
|
|
20241125,152300,4853711245,2950,2950,2950,2950,0
|
|
20241125,152200,4853711245,2950,2950,2950,2950,0
|
|
20241125,152100,4853711245,2950,2950,2950,2950,0
|
|
20241125,152000,4853711245,2950,2950,2950,2950,0
|
|
20241125,151900,4853711245,2950,2955,2955,2950,2082
|
|
20241125,151800,4847567330,2955,2950,2955,2950,1896
|
|
20241125,151700,4841969210,2950,2955,2955,2950,3184
|
|
20241125,151600,4832565020,2950,2945,2955,2945,11627
|
|
20241125,151500,4798265235,2950,2950,2950,2945,2588
|
|
20241125,151400,4790635640,2950,2945,2950,2945,3344
|
|
20241125,151300,4780773660,2945,2945,2950,2945,2637
|
|
20241125,151200,4772997955,2950,2950,2950,2950,9029
|
|
20241125,151100,4746362405,2950,2950,2955,2945,8283
|
|
20241125,151000,4721927370,2950,2945,2950,2940,11935
|
|
20241125,150900,4686758845,2945,2945,2945,2940,8874
|
|
20241125,150800,4660629780,2945,2945,2945,2940,1760
|
|
20241125,150700,4655451795,2945,2945,2945,2945,4049
|
|
20241125,150600,4643527490,2945,2945,2945,2940,2337
|
|
20241125,150500,4636652030,2945,2945,2950,2945,1138
|
|
20241125,150400,4633297475,2950,2950,2950,2950,770
|
|
20241125,150300,4631025975,2945,2950,2950,2940,3095
|
|
20241125,150200,4621904465,2950,2945,2950,2940,2040
|
|
20241125,150100,4615894215,2940,2945,2950,2940,6497
|
|
20241125,150000,4596775040,2945,2950,2950,2945,2796
|
|
20241125,145900,4588536260,2950,2950,2950,2945,1122
|
|
20241125,145800,4585227665,2950,2950,2950,2950,3438
|
|
20241125,145700,4575085565,2950,2950,2950,2945,7492
|
|
20241125,145600,4553011085,2950,2950,2955,2945,3438
|
|
20241125,145500,4542862755,2955,2950,2955,2945,1064
|
|
20241125,145400,4539722080,2950,2950,2955,2945,1088
|
|
20241125,145300,4536512730,2945,2955,2955,2945,2042
|
|
20241125,145200,4530487820,2955,2950,2955,2945,5003
|
|
20241125,145100,4515705325,2950,2955,2955,2950,7424
|
|
20241125,145000,4493795955,2950,2950,2955,2950,3800
|
|
20241125,144900,4482578875,2950,2950,2950,2950,394
|
|
20241125,144800,4481416575,2950,2950,2950,2940,6521
|
|
20241125,144700,4462230095,2945,2950,2955,2945,9462
|
|
20241125,144600,4434339470,2955,2955,2955,2950,853
|
|
20241125,144500,4431819490,2955,2955,2955,2950,1858
|
|
20241125,144400,4426334730,2955,2955,2955,2950,1142
|
|
20241125,144300,4422961600,2950,2950,2955,2950,2552
|
|
20241125,144200,4415426235,2955,2955,2955,2950,4469
|
|
20241125,144100,4402234010,2955,2955,2955,2950,2102
|
|
20241125,144000,4396027050,2955,2955,2955,2955,762
|
|
20241125,143900,4393775340,2950,2955,2955,2950,3086
|
|
20241125,143800,4384667310,2955,2955,2955,2950,12551
|
|
20241125,143700,4347580415,2955,2950,2955,2945,15423
|
|
20241125,143600,4302064890,2950,2950,2950,2945,1277
|
|
20241125,143500,4298302215,2950,2950,2950,2940,1108
|
|
20241125,143400,4295036215,2950,2945,2950,2945,3173
|
|
20241125,143300,4285676005,2945,2945,2950,2940,1480
|
|
20241125,143200,4281316800,2945,2950,2950,2940,932
|
|
20241125,143100,4278568545,2950,2950,2950,2945,503
|
|
20241125,143000,4277084955,2940,2950,2950,2940,2277
|
|
20241125,142900,4270383060,2945,2945,2950,2945,4205
|
|
20241125,142800,4257995595,2945,2950,2950,2945,1158
|
|
20241125,142700,4254581715,2945,2950,2950,2940,6487
|
|
20241125,142600,4235481325,2950,2945,2950,2940,1405
|
|
20241125,142500,4231341685,2950,2950,2950,2945,5843
|
|
20241125,142400,4214128035,2950,2950,2955,2945,5533
|
|
20241125,142300,4197805925,2950,2955,2955,2950,1862
|
|
20241125,142200,4192305130,2945,2955,2955,2945,707
|
|
20241125,142100,4190216595,2955,2940,2955,2940,1488
|
|
20241125,142000,4185832150,2945,2955,2955,2945,7181
|
|
20241125,141900,4164672760,2950,2950,2955,2950,607
|
|
20241125,141800,4162880510,2955,2945,2955,2945,9108
|
|
20241125,141700,4136013380,2950,2950,2950,2945,1494
|
|
20241125,141600,4131606085,2950,2945,2950,2945,5538
|
|
20241125,141500,4115295830,2940,2945,2945,2940,1451
|
|
20241125,141400,4111025775,2945,2945,2945,2945,699
|
|
20241125,141300,4108967220,2945,2940,2945,2940,2340
|
|
20241125,141200,4102078770,2945,2940,2945,2935,4845
|
|
20241125,141100,4087829870,2940,2940,2940,2940,793
|
|
20241125,141000,4085498450,2940,2940,2940,2940,623
|
|
20241125,140900,4083666830,2940,2940,2940,2930,3586
|
|
20241125,140800,4073141345,2940,2935,2940,2930,2468
|
|
20241125,140700,4065905630,2935,2930,2935,2930,1270
|
|
20241125,140600,4062178190,2930,2935,2935,2930,1215
|
|
20241125,140500,4058615295,2935,2930,2935,2930,704
|
|
20241125,140400,4056549435,2935,2935,2935,2935,678
|
|
20241125,140300,4054559505,2930,2935,2940,2930,6458
|
|
20241125,140200,4035632695,2940,2940,2940,2940,579
|
|
20241125,140100,4033930435,2935,2930,2935,2930,837
|
|
20241125,140000,4031475085,2930,2925,2935,2925,3710
|
|
20241125,135900,4020607190,2925,2930,2935,2925,960
|
|
20241125,135800,4017792795,2930,2925,2930,2925,911
|
|
20241125,135700,4015123570,2930,2935,2935,2930,7378
|
|
20241125,135600,3993503035,2930,2930,2935,2930,898
|
|
20241125,135500,3990869005,2935,2930,2935,2930,190
|
|
20241125,135400,3990311435,2935,2940,2940,2930,42746
|
|
20241125,135300,3864924600,2935,2935,2940,2935,6505
|
|
20241125,135200,3845825690,2940,2935,2940,2935,770
|
|
20241125,135100,3843563425,2935,2940,2940,2935,1440
|
|
20241125,135000,3839333595,2940,2940,2940,2935,6971
|
|
20241125,134900,3818872155,2940,2935,2940,2935,1122
|
|
20241125,134800,3815575110,2940,2935,2940,2935,3516
|
|
20241125,134700,3805253305,2940,2940,2940,2940,5341
|
|
20241125,134600,3789550765,2940,2940,2945,2940,337
|
|
20241125,134500,3788559880,2945,2940,2945,2940,1876
|
|
20241125,134400,3783039825,2945,2940,2945,2940,1006
|
|
20241125,134300,3780079050,2940,2945,2945,2940,2621
|
|
20241125,134200,3772370675,2940,2945,2945,2940,1380
|
|
20241125,134100,3768311365,2940,2940,2945,2935,2803
|
|
20241125,134000,3760058090,2940,2940,2945,2940,3312
|
|
20241125,133900,3750318725,2945,2935,2945,2935,2880
|
|
20241125,133800,3741843840,2945,2940,2945,2940,3840
|
|
20241125,133700,3730552670,2940,2940,2940,2935,2864
|
|
20241125,133600,3722134085,2940,2940,2940,2935,8522
|
|
20241125,133500,3697084650,2940,2935,2940,2935,636
|
|
20241125,133400,3695215850,2935,2935,2940,2935,1309
|
|
20241125,133300,3691370380,2935,2940,2940,2935,1453
|
|
20241125,133200,3687103245,2940,2935,2940,2935,394
|
|
20241125,133100,3685946570,2935,2935,2940,2935,434
|
|
20241125,133000,3684670695,2935,2935,2940,2935,1570
|
|
20241125,132900,3680059510,2940,2940,2940,2935,759
|
|
20241125,132800,3677829695,2940,2935,2940,2935,446
|
|
20241125,132700,3676519975,2940,2935,2940,2935,1124
|
|
20241125,132600,3673218645,2935,2935,2940,2935,940
|
|
20241125,132500,3670457615,2940,2935,2940,2935,2035
|
|
20241125,132400,3664481965,2935,2940,2940,2935,1765
|
|
20241125,132300,3659299550,2940,2940,2940,2935,6418
|
|
20241125,132200,3640432840,2935,2940,2940,2935,1290
|
|
20241125,132100,3636644455,2935,2940,2945,2935,14353
|
|
20241125,132000,3594487340,2940,2940,2945,2940,7676
|
|
20241125,131900,3571917815,2940,2945,2945,2940,3067
|
|
20241125,131800,3562900545,2945,2940,2945,2940,1473
|
|
20241125,131700,3558566790,2945,2945,2945,2940,1758
|
|
20241125,131600,3553389510,2940,2940,2945,2940,557
|
|
20241125,131500,3551749200,2940,2945,2945,2940,1146
|
|
20241125,131400,3548377820,2940,2945,2950,2940,383
|
|
20241125,131300,3547250870,2950,2950,2950,2945,587
|
|
20241125,131200,3545519930,2945,2950,2955,2945,1421
|
|
20241125,131100,3541330860,2950,2945,2955,2945,482
|
|
20241125,131000,3539906915,2945,2945,2955,2945,1168
|
|
20241125,130900,3536459120,2950,2945,2950,2940,1102
|
|
20241125,130800,3533214940,2940,2945,2950,2940,831
|
|
20241125,130700,3530765605,2950,2950,2950,2945,1762
|
|
20241125,130600,3525567750,2950,2950,2950,2935,3712
|
|
20241125,130500,3514664765,2945,2945,2950,2935,12080
|
|
20241125,130400,3479183025,2950,2935,2950,2935,449
|
|
20241125,130300,3477858650,2935,2945,2950,2935,23183
|
|
20241125,130200,3409676200,2945,2945,2950,2945,10945
|
|
20241125,130100,3377440180,2945,2950,2950,2945,618
|
|
20241125,130000,3375617130,2945,2945,2950,2945,694
|
|
20241125,125900,3373573115,2945,2945,2945,2940,9231
|
|
20241125,125800,3346399980,2945,2945,2950,2945,626
|
|
20241125,125700,3344553320,2950,2945,2950,2945,1176
|
|
20241125,125600,3341087735,2945,2945,2950,2945,3482
|
|
20241125,125500,3330832955,2950,2945,2950,2945,7376
|
|
20241125,125400,3309105585,2950,2945,2950,2945,1191
|
|
20241125,125300,3305595455,2950,2955,2955,2950,19331
|
|
20241125,125200,3248566640,2955,2955,2955,2950,730
|
|
20241125,125100,3246409835,2950,2950,2955,2950,1131
|
|
20241125,125000,3243070985,2950,2950,2955,2950,463
|
|
20241125,124900,3241702900,2950,2950,2955,2950,1157
|
|
20241125,124800,3238287665,2955,2955,2955,2950,1164
|
|
20241125,124700,3234851240,2950,2960,2960,2950,2048
|
|
20241125,124600,3228799350,2960,2955,2960,2955,466
|
|
20241125,124500,3227420165,2960,2955,2960,2950,2376
|
|
20241125,124400,3220401115,2955,2955,2960,2955,431
|
|
20241125,124300,3219125430,2955,2955,2960,2950,460
|
|
20241125,124200,3217764025,2950,2955,2960,2950,652
|
|
20241125,124100,3215839505,2960,2960,2960,2955,655
|
|
20241125,124000,3213900755,2960,2950,2960,2950,464
|
|
20241125,123900,3212527515,2955,2960,2960,2950,8837
|
|
20241125,123800,3186412065,2955,2955,2955,2955,9
|
|
20241125,123700,3186385470,2960,2955,2960,2955,2497
|
|
20241125,123600,3178994625,2955,2955,2960,2955,1584
|
|
20241125,123500,3174311715,2955,2955,2960,2955,722
|
|
20241125,123400,3172176125,2955,2960,2960,2955,442
|
|
20241125,123300,3170867875,2955,2955,2955,2955,687
|
|
20241125,123200,3168837790,2960,2955,2965,2955,552
|
|
20241125,123100,3167201775,2955,2955,2965,2955,655
|
|
20241125,123000,3165261190,2955,2960,2960,2955,988
|
|
20241125,122900,3162339155,2960,2955,2960,2955,30
|
|
20241125,122800,3162250450,2960,2960,2965,2955,621
|
|
20241125,122700,3160412230,2960,2960,2960,2955,1394
|
|
20241125,122600,3156289150,2955,2955,2960,2955,1459
|
|
20241125,122500,3151975665,2955,2960,2960,2955,710
|
|
20241125,122400,3149874075,2955,2955,2960,2955,926
|
|
20241125,122300,3147136680,2955,2960,2960,2955,1644
|
|
20241125,122200,3142270485,2955,2955,2960,2955,438
|
|
20241125,122100,3140974065,2955,2955,2960,2955,1074
|
|
20241125,122000,3137798315,2955,2955,2960,2955,64
|
|
20241125,121900,3137609125,2960,2955,2960,2955,542
|
|
20241125,121800,3136005405,2960,2955,2960,2950,1683
|
|
20241125,121700,3131029465,2955,2955,2960,2955,439
|
|
20241125,121600,3129730085,2955,2955,2960,2955,427
|
|
20241125,121500,3128466220,2960,2955,2960,2950,2726
|
|
20241125,121400,3120403320,2960,2960,2960,2955,530
|
|
20241125,121300,3118835030,2955,2955,2955,2950,440
|
|
20241125,121200,3117534870,2950,2960,2960,2950,1684
|
|
20241125,121100,3112559785,2955,2960,2960,2950,12727
|
|
20241125,121000,3074951940,2960,2955,2960,2955,443
|
|
20241125,120900,3073640775,2955,2965,2965,2955,2188
|
|
20241125,120800,3067165820,2960,2955,2965,2955,2485
|
|
20241125,120700,3059811645,2955,2960,2965,2955,1799
|
|
20241125,120600,3054482645,2965,2960,2965,2960,9462
|
|
20241125,120500,3026465970,2965,2960,2965,2960,777
|
|
20241125,120400,3024163920,2960,2960,2965,2960,475
|
|
20241125,120300,3022755785,2960,2965,2970,2960,963
|
|
20241125,120200,3019903030,2965,2960,2965,2960,1059
|
|
20241125,120100,3016768365,2965,2965,2965,2960,678
|
|
20241125,120000,3014759270,2965,2965,2970,2960,3589
|
|
20241125,115900,3004118775,2965,2960,2965,2960,727
|
|
20241125,115800,3001964025,2965,2970,2970,2965,6364
|
|
20241125,115700,2983090810,2965,2970,2970,2965,1033
|
|
20241125,115600,2980027910,2970,2965,2970,2965,592
|
|
20241125,115500,2978270550,2965,2970,2970,2965,730
|
|
20241125,115400,2976103945,2965,2970,2970,2965,542
|
|
20241125,115300,2974494775,2965,2970,2970,2965,817
|
|
20241125,115200,2972070385,2970,2965,2970,2965,793
|
|
20241125,115100,2969716920,2970,2970,2975,2970,3604
|
|
20241125,115000,2959010780,2970,2970,2975,2970,628
|
|
20241125,114900,2957143525,2970,2975,2975,2970,892
|
|
20241125,114800,2954492145,2970,2970,2975,2970,1904
|
|
20241125,114700,2948837125,2970,2970,2975,2970,1100
|
|
20241125,114600,2945567720,2970,2965,2975,2965,1642
|
|
20241125,114500,2940688350,2970,2970,2970,2965,520
|
|
20241125,114400,2939143985,2970,2970,2970,2965,495
|
|
20241125,114300,2937673915,2965,2970,2970,2965,63
|
|
20241125,114200,2937486845,2965,2965,2970,2965,942
|
|
20241125,114100,2934690275,2965,2970,2975,2965,1579
|
|
20241125,114000,2930005660,2970,2970,2975,2965,1433
|
|
20241125,113900,2925749210,2965,2970,2970,2965,22
|
|
20241125,113800,2925683925,2970,2965,2970,2965,3469
|
|
20241125,113700,2915391120,2965,2965,2970,2965,827
|
|
20241125,113600,2912936805,2965,2970,2970,2965,426
|
|
20241125,113500,2911671610,2970,2970,2970,2965,476
|
|
20241125,113400,2910257970,2975,2975,2975,2965,41557
|
|
20241125,113300,2786872445,2975,2970,2975,2970,822
|
|
20241125,113200,2784427105,2975,2975,2975,2970,984
|
|
20241125,113100,2781499765,2975,2975,2975,2970,4205
|
|
20241125,113000,2768989965,2975,2975,2975,2970,65
|
|
20241125,112900,2768796675,2975,2970,2975,2970,652
|
|
20241125,112800,2766857600,2975,2975,2975,2970,666
|
|
20241125,112700,2764876320,2975,2975,2975,2970,1011
|
|
20241125,112600,2761871120,2970,2975,2975,2970,18338
|
|
20241125,112500,2707315670,2970,2975,2975,2970,342
|
|
20241125,112400,2706298305,2970,2965,2975,2965,1821
|
|
20241125,112300,2700887875,2965,2965,2970,2965,727
|
|
20241125,112200,2698729610,2965,2965,2970,2965,2424
|
|
20241125,112100,2691540315,2970,2965,2970,2965,366
|
|
20241125,112000,2690454095,2970,2970,2975,2965,1224
|
|
20241125,111900,2686818785,2970,2970,2975,2970,1751
|
|
20241125,111800,2681615115,2970,2970,2975,2970,18339
|
|
20241125,111700,2627146155,2970,2965,2970,2960,5962
|
|
20241125,111600,2609468715,2960,2965,2965,2960,172
|
|
20241125,111500,2608958930,2965,2965,2965,2960,702
|
|
20241125,111400,2606878685,2965,2960,2965,2960,738
|
|
20241125,111300,2604690620,2960,2965,2965,2960,1945
|
|
20241125,111200,2598923735,2960,2960,2960,2960,576
|
|
20241125,111100,2597218775,2965,2965,2965,2960,6288
|
|
20241125,111000,2578579930,2970,2970,2970,2965,620
|
|
20241125,110900,2576738540,2965,2970,2970,2965,1149
|
|
20241125,110800,2573328625,2965,2965,2970,2965,788
|
|
20241125,110700,2570989090,2970,2970,2970,2965,1844
|
|
20241125,110600,2565516530,2970,2970,2970,2965,874
|
|
20241125,110500,2562920805,2965,2965,2970,2965,2792
|
|
20241125,110400,2554631160,2970,2965,2970,2965,1699
|
|
20241125,110300,2549585190,2965,2970,2970,2965,7267
|
|
20241125,110200,2528007310,2970,2970,2970,2965,761
|
|
20241125,110100,2525747225,2970,2970,2970,2965,612
|
|
20241125,110000,2523929615,2965,2965,2970,2965,555
|
|
20241125,105900,2522281655,2965,2970,2970,2965,3081
|
|
20241125,105800,2513136230,2970,2965,2970,2965,896
|
|
20241125,105700,2510479130,2965,2965,2970,2965,894
|
|
20241125,105600,2507826145,2970,2970,2970,2960,907
|
|
20241125,105500,2505135200,2965,2965,2970,2965,1513
|
|
20241125,105400,2500646805,2970,2965,2970,2960,856
|
|
20241125,105300,2498105255,2965,2960,2970,2960,475
|
|
20241125,105200,2496696820,2955,2965,2970,2955,636
|
|
20241125,105100,2494810465,2970,2960,2970,2955,22946
|
|
20241125,105000,2426883950,2960,2960,2960,2955,784
|
|
20241125,104900,2424563445,2955,2955,2960,2955,353
|
|
20241125,104800,2423518590,2955,2960,2960,2955,1460
|
|
20241125,104700,2419197060,2960,2965,2970,2960,2678
|
|
20241125,104600,2411254750,2960,2955,2960,2950,18989
|
|
20241125,104500,2355051860,2955,2950,2955,2950,95
|
|
20241125,104400,2354771455,2955,2955,2955,2950,1337
|
|
20241125,104300,2350824595,2955,2950,2955,2950,430
|
|
20241125,104200,2349553990,2955,2955,2960,2950,69
|
|
20241125,104100,2349350115,2955,2955,2955,2955,2210
|
|
20241125,104000,2342819565,2955,2950,2955,2950,14143
|
|
20241125,103900,2301096605,2955,2955,2960,2955,8657
|
|
20241125,103800,2275513105,2955,2955,2960,2955,1820
|
|
20241125,103700,2270134955,2960,2955,2960,2955,1097
|
|
20241125,103600,2266887925,2960,2960,2960,2955,227
|
|
20241125,103500,2266216770,2960,2960,2960,2955,1839
|
|
20241125,103400,2260773525,2955,2960,2960,2955,1820
|
|
20241125,103300,2255390240,2960,2965,2965,2960,1068
|
|
20241125,103200,2252228750,2960,2965,2970,2960,607
|
|
20241125,103100,2250429055,2970,2965,2970,2965,314
|
|
20241125,103000,2249497985,2965,2970,2970,2960,12426
|
|
20241125,102900,2212654370,2970,2965,2970,2960,1536
|
|
20241125,102800,2208096610,2965,2960,2965,2960,1540
|
|
20241125,102700,2203530560,2960,2965,2970,2960,1315
|
|
20241125,102600,2199636355,2960,2965,2970,2960,1581
|
|
20241125,102500,2194945795,2960,2965,2965,2960,75
|
|
20241125,102400,2194723695,2960,2960,2965,2960,2131
|
|
20241125,102300,2188410695,2955,2955,2960,2955,326
|
|
20241125,102200,2187447315,2955,2960,2960,2950,4814
|
|
20241125,102100,2173221870,2955,2965,2965,2955,7917
|
|
20241125,102000,2149794105,2960,2965,2970,2960,200
|
|
20241125,101900,2149201120,2965,2970,2975,2965,14110
|
|
20241125,101800,2107304590,2975,2965,2975,2965,13530
|
|
20241125,101700,2067087030,2970,2965,2970,2965,7042
|
|
20241125,101600,2046196850,2960,2960,2965,2960,732
|
|
20241125,101500,2044028445,2965,2965,2965,2960,625
|
|
20241125,101400,2042176080,2960,2955,2960,2950,9122
|
|
20241125,101300,2015180565,2950,2950,2955,2950,3948
|
|
20241125,101200,2003516760,2955,2955,2955,2950,12337
|
|
20241125,101100,1967065330,2950,2950,2955,2950,56
|
|
20241125,101000,1966900065,2955,2955,2955,2950,51
|
|
20241125,100900,1966749445,2955,2950,2955,2950,586
|
|
20241125,100800,1965020550,2950,2950,2955,2950,1234
|
|
20241125,100700,1961379665,2955,2955,2955,2950,3141
|
|
20241125,100600,1952108250,2955,2955,2955,2950,61
|
|
20241125,100500,1951928050,2955,2955,2955,2950,904
|
|
20241125,100400,1949261180,2950,2950,2950,2945,266
|
|
20241125,100300,1948477465,2955,2950,2955,2945,3280
|
|
20241125,100200,1938793080,2950,2950,2950,2950,17
|
|
20241125,100100,1938742930,2950,2945,2955,2945,802
|
|
20241125,100000,1936377575,2940,2950,2955,2940,10269
|
|
20241125,095900,1906142290,2950,2955,2955,2950,3932
|
|
20241125,095800,1894542365,2955,2950,2955,2950,2820
|
|
20241125,095700,1886220845,2955,2950,2955,2950,3639
|
|
20241125,095600,1875482120,2950,2955,2955,2950,4527
|
|
20241125,095500,1862127335,2955,2955,2955,2950,1581
|
|
20241125,095400,1857455520,2955,2955,2955,2950,2608
|
|
20241125,095300,1849749030,2955,2955,2955,2950,3743
|
|
20241125,095200,1838706465,2955,2955,2955,2950,3259
|
|
20241125,095100,1829077620,2955,2955,2955,2950,217
|
|
20241125,095000,1828437385,2960,2955,2960,2950,4571
|
|
20241125,094900,1814947745,2955,2955,2960,2950,2124
|
|
20241125,094800,1808671630,2955,2960,2960,2950,6008
|
|
20241125,094700,1790898500,2960,2950,2960,2950,4077
|
|
20241125,094600,1778854535,2955,2950,2955,2950,2248
|
|
20241125,094500,1772222860,2945,2950,2950,2945,7652
|
|
20241125,094400,1749681115,2950,2950,2955,2950,2871
|
|
20241125,094300,1741207725,2950,2955,2955,2950,1109
|
|
20241125,094200,1737936120,2955,2950,2955,2950,6621
|
|
20241125,094100,1718401715,2950,2960,2960,2945,21556
|
|
20241125,094000,1654793745,2960,2960,2960,2955,742
|
|
20241125,093900,1652600855,2955,2955,2960,2955,3715
|
|
20241125,093800,1641615410,2955,2955,2955,2950,1271
|
|
20241125,093700,1637859610,2955,2955,2955,2950,708
|
|
20241125,093600,1635767580,2955,2955,2960,2955,3630
|
|
20241125,093500,1625040905,2955,2960,2960,2950,2360
|
|
20241125,093400,1618067090,2960,2955,2960,2955,2182
|
|
20241125,093300,1611619045,2955,2960,2960,2955,6224
|
|
20241125,093200,1593226260,2960,2960,2960,2950,1973
|
|
20241125,093100,1587391165,2960,2950,2960,2950,11181
|
|
20241125,093000,1554388945,2955,2955,2960,2950,2818
|
|
20241125,092900,1546069475,2955,2955,2960,2955,1080
|
|
20241125,092800,1542877435,2955,2955,2955,2950,2595
|
|
20241125,092700,1535210710,2955,2950,2955,2945,31636
|
|
20241125,092600,1441885600,2950,2955,2955,2950,6242
|
|
20241125,092500,1423441090,2960,2960,2960,2955,2169
|
|
20241125,092400,1417024580,2960,2955,2960,2955,2681
|
|
20241125,092300,1409099225,2955,2960,2960,2955,1337
|
|
20241125,092200,1405147510,2960,2955,2960,2955,2918
|
|
20241125,092100,1396515075,2950,2960,2960,2950,7859
|
|
20241125,092000,1373276295,2960,2965,2970,2960,3003
|
|
20241125,091900,1364373475,2965,2965,2975,2960,4765
|
|
20241125,091800,1350251340,2965,2965,2975,2960,8296
|
|
20241125,091700,1325663175,2965,2955,2970,2955,5618
|
|
20241125,091600,1309031620,2955,2960,2960,2950,5330
|
|
20241125,091500,1293276565,2955,2955,2955,2950,3589
|
|
20241125,091400,1282677225,2955,2970,2970,2955,26118
|
|
20241125,091300,1205238410,2970,2985,2985,2970,8875
|
|
20241125,091200,1178822210,2985,2980,2990,2975,9046
|
|
20241125,091100,1151839505,2980,2980,2985,2975,13398
|
|
20241125,091000,1111906480,2985,3005,3005,2965,32205
|
|
20241125,090900,1015773230,3005,2960,3010,2955,118886
|
|
20241125,090800,661647990,2955,2955,2965,2955,13061
|
|
20241125,090700,622988575,2955,2960,2965,2945,16201
|
|
20241125,090600,575049020,2960,2945,2960,2935,36905
|
|
20241125,090500,466131035,2945,2955,2955,2935,19369
|
|
20241125,090400,409085605,2950,2940,2955,2940,37239
|
|
20241125,090300,299301545,2940,2925,2945,2925,31949
|
|
20241125,090200,205507850,2930,2925,2935,2915,9913
|
|
20241125,090100,176489210,2915,2925,2930,2910,22924
|
|
20241125,090000,109654875,2930,2915,2935,2915,37574
|