669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,200500,7706733835,2945,2945,2945,2945,0
|
|
20241129,200400,7706733835,2945,2945,2945,2945,0
|
|
20241129,200300,7706733835,2945,2945,2945,2945,0
|
|
20241129,200200,7706733835,2945,2945,2945,2945,0
|
|
20241129,200100,7706733835,2945,2945,2945,2945,0
|
|
20241129,200000,7706733835,2945,2945,2945,2945,0
|
|
20241129,195900,7706733835,2945,2945,2945,2945,0
|
|
20241129,195800,7706733835,2945,2945,2945,2945,0
|
|
20241129,195700,7706733835,2945,2945,2945,2945,0
|
|
20241129,195600,7706733835,2945,2945,2945,2945,0
|
|
20241129,195500,7706733835,2945,2945,2945,2945,0
|
|
20241129,195400,7706733835,2945,2945,2945,2945,0
|
|
20241129,195300,7706733835,2945,2945,2945,2945,0
|
|
20241129,195200,7706733835,2945,2945,2945,2945,0
|
|
20241129,195100,7706733835,2945,2945,2945,2945,0
|
|
20241129,195000,7706733835,2945,2945,2945,2945,0
|
|
20241129,194900,7706733835,2945,2945,2945,2945,0
|
|
20241129,194800,7706733835,2945,2945,2945,2945,0
|
|
20241129,194700,7706733835,2945,2945,2945,2945,0
|
|
20241129,194600,7706733835,2945,2945,2945,2945,0
|
|
20241129,194500,7706733835,2945,2945,2945,2945,0
|
|
20241129,194400,7706733835,2945,2945,2945,2945,0
|
|
20241129,194300,7706733835,2945,2945,2945,2945,0
|
|
20241129,194200,7706733835,2945,2945,2945,2945,0
|
|
20241129,194100,7706733835,2945,2945,2945,2945,0
|
|
20241129,194000,7706733835,2945,2945,2945,2945,0
|
|
20241129,193900,7706733835,2945,2945,2945,2945,0
|
|
20241129,193800,7706733835,2945,2945,2945,2945,0
|
|
20241129,193700,7706733835,2945,2945,2945,2945,0
|
|
20241129,193600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,193500,7706733835,2945,2945,2945,2945,0
|
|
20241129,193400,7706733835,2945,2945,2945,2945,0
|
|
20241129,193300,7706733835,2945,2945,2945,2945,0
|
|
20241129,193200,7706733835,2945,2945,2945,2945,0
|
|
20241129,193100,7706733835,2945,2945,2945,2945,0
|
|
20241129,193000,7706733835,2945,2945,2945,2945,0
|
|
20241129,192900,7706733835,2945,2945,2945,2945,0
|
|
20241129,192800,7706733835,2945,2945,2945,2945,0
|
|
20241129,192700,7706733835,2945,2945,2945,2945,0
|
|
20241129,192600,7706733835,2945,2945,2945,2945,0
|
|
20241129,192500,7706733835,2945,2945,2945,2945,0
|
|
20241129,192400,7706733835,2945,2945,2945,2945,0
|
|
20241129,192300,7706733835,2945,2945,2945,2945,0
|
|
20241129,192200,7706733835,2945,2945,2945,2945,0
|
|
20241129,192100,7706733835,2945,2945,2945,2945,0
|
|
20241129,192000,7706733835,2945,2945,2945,2945,0
|
|
20241129,191900,7706733835,2945,2945,2945,2945,0
|
|
20241129,191800,7706733835,2945,2945,2945,2945,0
|
|
20241129,191700,7706733835,2945,2945,2945,2945,0
|
|
20241129,191600,7706733835,2945,2945,2945,2945,0
|
|
20241129,191500,7706733835,2945,2945,2945,2945,0
|
|
20241129,191400,7706733835,2945,2945,2945,2945,0
|
|
20241129,191300,7706733835,2945,2945,2945,2945,0
|
|
20241129,191200,7706733835,2945,2945,2945,2945,0
|
|
20241129,191100,7706733835,2945,2945,2945,2945,0
|
|
20241129,191000,7706733835,2945,2945,2945,2945,0
|
|
20241129,190900,7706733835,2945,2945,2945,2945,0
|
|
20241129,190800,7706733835,2945,2945,2945,2945,0
|
|
20241129,190700,7706733835,2945,2945,2945,2945,0
|
|
20241129,190600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,190500,7706733835,2945,2945,2945,2945,0
|
|
20241129,190400,7706733835,2945,2945,2945,2945,0
|
|
20241129,190300,7706733835,2945,2945,2945,2945,0
|
|
20241129,190200,7706733835,2945,2945,2945,2945,0
|
|
20241129,190100,7706733835,2945,2945,2945,2945,0
|
|
20241129,190000,7706733835,2945,2945,2945,2945,0
|
|
20241129,185900,7706733835,2945,2945,2945,2945,0
|
|
20241129,185800,7706733835,2945,2945,2945,2945,0
|
|
20241129,185700,7706733835,2945,2945,2945,2945,0
|
|
20241129,185600,7706733835,2945,2945,2945,2945,0
|
|
20241129,185500,7706733835,2945,2945,2945,2945,0
|
|
20241129,185400,7706733835,2945,2945,2945,2945,0
|
|
20241129,185300,7706733835,2945,2945,2945,2945,0
|
|
20241129,185200,7706733835,2945,2945,2945,2945,0
|
|
20241129,185100,7706733835,2945,2945,2945,2945,0
|
|
20241129,185000,7706733835,2945,2945,2945,2945,0
|
|
20241129,184900,7706733835,2945,2945,2945,2945,0
|
|
20241129,184800,7706733835,2945,2945,2945,2945,0
|
|
20241129,184700,7706733835,2945,2945,2945,2945,0
|
|
20241129,184600,7706733835,2945,2945,2945,2945,0
|
|
20241129,184500,7706733835,2945,2945,2945,2945,0
|
|
20241129,184400,7706733835,2945,2945,2945,2945,0
|
|
20241129,184300,7706733835,2945,2945,2945,2945,0
|
|
20241129,184200,7706733835,2945,2945,2945,2945,0
|
|
20241129,184100,7706733835,2945,2945,2945,2945,0
|
|
20241129,184000,7706733835,2945,2945,2945,2945,0
|
|
20241129,183900,7706733835,2945,2945,2945,2945,0
|
|
20241129,183800,7706733835,2945,2945,2945,2945,0
|
|
20241129,183700,7706733835,2945,2945,2945,2945,0
|
|
20241129,183600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,183500,7706733835,2945,2945,2945,2945,0
|
|
20241129,183400,7706733835,2945,2945,2945,2945,0
|
|
20241129,183300,7706733835,2945,2945,2945,2945,0
|
|
20241129,183200,7706733835,2945,2945,2945,2945,0
|
|
20241129,183100,7706733835,2945,2945,2945,2945,0
|
|
20241129,183000,7706733835,2945,2945,2945,2945,0
|
|
20241129,182900,7706733835,2945,2945,2945,2945,0
|
|
20241129,182800,7706733835,2945,2945,2945,2945,0
|
|
20241129,182700,7706733835,2945,2945,2945,2945,0
|
|
20241129,182600,7706733835,2945,2945,2945,2945,0
|
|
20241129,182500,7706733835,2945,2945,2945,2945,0
|
|
20241129,182400,7706733835,2945,2945,2945,2945,0
|
|
20241129,182300,7706733835,2945,2945,2945,2945,0
|
|
20241129,182200,7706733835,2945,2945,2945,2945,0
|
|
20241129,182100,7706733835,2945,2945,2945,2945,0
|
|
20241129,182000,7706733835,2945,2945,2945,2945,0
|
|
20241129,181900,7706733835,2945,2945,2945,2945,0
|
|
20241129,181800,7706733835,2945,2945,2945,2945,0
|
|
20241129,181700,7706733835,2945,2945,2945,2945,0
|
|
20241129,181600,7706733835,2945,2945,2945,2945,0
|
|
20241129,181500,7706733835,2945,2945,2945,2945,0
|
|
20241129,181400,7706733835,2945,2945,2945,2945,0
|
|
20241129,181300,7706733835,2945,2945,2945,2945,0
|
|
20241129,181200,7706733835,2945,2945,2945,2945,0
|
|
20241129,181100,7706733835,2945,2945,2945,2945,0
|
|
20241129,181000,7706733835,2945,2945,2945,2945,0
|
|
20241129,180900,7706733835,2945,2945,2945,2945,0
|
|
20241129,180800,7706733835,2945,2945,2945,2945,0
|
|
20241129,180700,7706733835,2945,2945,2945,2945,0
|
|
20241129,180600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,180500,7706733835,2945,2945,2945,2945,0
|
|
20241129,180400,7706733835,2945,2945,2945,2945,0
|
|
20241129,180300,7706733835,2945,2945,2945,2945,0
|
|
20241129,180200,7706733835,2945,2945,2945,2945,0
|
|
20241129,180100,7706733835,2945,2945,2945,2945,0
|
|
20241129,180000,7706733835,2945,2945,2945,2945,0
|
|
20241129,175900,7706733835,2945,2945,2945,2945,0
|
|
20241129,175800,7706733835,2945,2945,2945,2945,0
|
|
20241129,175700,7706733835,2945,2945,2945,2945,0
|
|
20241129,175600,7706733835,2945,2945,2945,2945,0
|
|
20241129,175500,7706733835,2945,2945,2945,2945,0
|
|
20241129,175400,7706733835,2945,2945,2945,2945,0
|
|
20241129,175300,7706733835,2945,2945,2945,2945,0
|
|
20241129,175200,7706733835,2945,2945,2945,2945,0
|
|
20241129,175100,7706733835,2945,2945,2945,2945,0
|
|
20241129,175000,7706733835,2945,2945,2945,2945,0
|
|
20241129,174900,7706733835,2945,2945,2945,2945,0
|
|
20241129,174800,7706733835,2945,2945,2945,2945,0
|
|
20241129,174700,7706733835,2945,2945,2945,2945,0
|
|
20241129,174600,7706733835,2945,2945,2945,2945,0
|
|
20241129,174500,7706733835,2945,2945,2945,2945,0
|
|
20241129,174400,7706733835,2945,2945,2945,2945,0
|
|
20241129,174300,7706733835,2945,2945,2945,2945,0
|
|
20241129,174200,7706733835,2945,2945,2945,2945,0
|
|
20241129,174100,7706733835,2945,2945,2945,2945,0
|
|
20241129,174000,7706733835,2945,2945,2945,2945,0
|
|
20241129,173900,7706733835,2945,2945,2945,2945,0
|
|
20241129,173800,7706733835,2945,2945,2945,2945,0
|
|
20241129,173700,7706733835,2945,2945,2945,2945,0
|
|
20241129,173600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,173500,7706733835,2945,2945,2945,2945,0
|
|
20241129,173400,7706733835,2945,2945,2945,2945,0
|
|
20241129,173300,7706733835,2945,2945,2945,2945,0
|
|
20241129,173200,7706733835,2945,2945,2945,2945,0
|
|
20241129,173100,7706733835,2945,2945,2945,2945,0
|
|
20241129,173000,7706733835,2945,2945,2945,2945,0
|
|
20241129,172900,7706733835,2945,2945,2945,2945,0
|
|
20241129,172800,7706733835,2945,2945,2945,2945,0
|
|
20241129,172700,7706733835,2945,2945,2945,2945,0
|
|
20241129,172600,7706733835,2945,2945,2945,2945,0
|
|
20241129,172500,7706733835,2945,2945,2945,2945,0
|
|
20241129,172400,7706733835,2945,2945,2945,2945,0
|
|
20241129,172300,7706733835,2945,2945,2945,2945,0
|
|
20241129,172200,7706733835,2945,2945,2945,2945,0
|
|
20241129,172100,7706733835,2945,2945,2945,2945,0
|
|
20241129,172000,7706733835,2945,2945,2945,2945,0
|
|
20241129,171900,7706733835,2945,2945,2945,2945,0
|
|
20241129,171800,7706733835,2945,2945,2945,2945,0
|
|
20241129,171700,7706733835,2945,2945,2945,2945,0
|
|
20241129,171600,7706733835,2945,2945,2945,2945,0
|
|
20241129,171500,7706733835,2945,2945,2945,2945,0
|
|
20241129,171400,7706733835,2945,2945,2945,2945,0
|
|
20241129,171300,7706733835,2945,2945,2945,2945,0
|
|
20241129,171200,7706733835,2945,2945,2945,2945,0
|
|
20241129,171100,7706733835,2945,2945,2945,2945,0
|
|
20241129,171000,7706733835,2945,2945,2945,2945,0
|
|
20241129,170900,7706733835,2945,2945,2945,2945,0
|
|
20241129,170800,7706733835,2945,2945,2945,2945,0
|
|
20241129,170700,7706733835,2945,2945,2945,2945,0
|
|
20241129,170600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,170500,7706733835,2945,2945,2945,2945,0
|
|
20241129,170400,7706733835,2945,2945,2945,2945,0
|
|
20241129,170300,7706733835,2945,2945,2945,2945,0
|
|
20241129,170200,7706733835,2945,2945,2945,2945,0
|
|
20241129,170100,7706733835,2945,2945,2945,2945,0
|
|
20241129,170000,7706733835,2945,2945,2945,2945,0
|
|
20241129,165900,7706733835,2945,2945,2945,2945,0
|
|
20241129,165800,7706733835,2945,2945,2945,2945,0
|
|
20241129,165700,7706733835,2945,2945,2945,2945,0
|
|
20241129,165600,7706733835,2945,2945,2945,2945,0
|
|
20241129,165500,7706733835,2945,2945,2945,2945,0
|
|
20241129,165400,7706733835,2945,2945,2945,2945,0
|
|
20241129,165300,7706733835,2945,2945,2945,2945,0
|
|
20241129,165200,7706733835,2945,2945,2945,2945,0
|
|
20241129,165100,7706733835,2945,2945,2945,2945,0
|
|
20241129,165000,7706733835,2945,2945,2945,2945,0
|
|
20241129,164900,7706733835,2945,2945,2945,2945,0
|
|
20241129,164800,7706733835,2945,2945,2945,2945,0
|
|
20241129,164700,7706733835,2945,2945,2945,2945,0
|
|
20241129,164600,7706733835,2945,2945,2945,2945,0
|
|
20241129,164500,7706733835,2945,2945,2945,2945,0
|
|
20241129,164400,7706733835,2945,2945,2945,2945,0
|
|
20241129,164300,7706733835,2945,2945,2945,2945,0
|
|
20241129,164200,7706733835,2945,2945,2945,2945,0
|
|
20241129,164100,7706733835,2945,2945,2945,2945,0
|
|
20241129,164000,7706733835,2945,2945,2945,2945,0
|
|
20241129,163900,7706733835,2945,2945,2945,2945,0
|
|
20241129,163800,7706733835,2945,2945,2945,2945,0
|
|
20241129,163700,7706733835,2945,2945,2945,2945,0
|
|
20241129,163600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,163500,7706733835,2945,2945,2945,2945,0
|
|
20241129,163400,7706733835,2945,2945,2945,2945,0
|
|
20241129,163300,7706733835,2945,2945,2945,2945,0
|
|
20241129,163200,7706733835,2945,2945,2945,2945,0
|
|
20241129,163100,7706733835,2945,2945,2945,2945,0
|
|
20241129,163000,7706733835,2945,2945,2945,2945,0
|
|
20241129,162900,7706733835,2945,2945,2945,2945,0
|
|
20241129,162800,7706733835,2945,2945,2945,2945,0
|
|
20241129,162700,7706733835,2945,2945,2945,2945,0
|
|
20241129,162600,7706733835,2945,2945,2945,2945,0
|
|
20241129,162500,7706733835,2945,2945,2945,2945,0
|
|
20241129,162400,7706733835,2945,2945,2945,2945,0
|
|
20241129,162300,7706733835,2945,2945,2945,2945,0
|
|
20241129,162200,7706733835,2945,2945,2945,2945,0
|
|
20241129,162100,7706733835,2945,2945,2945,2945,0
|
|
20241129,162000,7706733835,2945,2945,2945,2945,0
|
|
20241129,161900,7706733835,2945,2945,2945,2945,0
|
|
20241129,161800,7706733835,2945,2945,2945,2945,0
|
|
20241129,161700,7706733835,2945,2945,2945,2945,0
|
|
20241129,161600,7706733835,2945,2945,2945,2945,0
|
|
20241129,161500,7706733835,2945,2945,2945,2945,0
|
|
20241129,161400,7706733835,2945,2945,2945,2945,0
|
|
20241129,161300,7706733835,2945,2945,2945,2945,0
|
|
20241129,161200,7706733835,2945,2945,2945,2945,0
|
|
20241129,161100,7706733835,2945,2945,2945,2945,0
|
|
20241129,161000,7706733835,2945,2945,2945,2945,0
|
|
20241129,160900,7706733835,2945,2945,2945,2945,0
|
|
20241129,160800,7706733835,2945,2945,2945,2945,0
|
|
20241129,160700,7706733835,2945,2945,2945,2945,0
|
|
20241129,160600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,160500,7706733835,2945,2945,2945,2945,0
|
|
20241129,160400,7706733835,2945,2945,2945,2945,0
|
|
20241129,160300,7706733835,2945,2945,2945,2945,0
|
|
20241129,160200,7706733835,2945,2945,2945,2945,0
|
|
20241129,160100,7706733835,2945,2945,2945,2945,0
|
|
20241129,160000,7706733835,2945,2945,2945,2945,0
|
|
20241129,155900,7706733835,2945,2945,2945,2945,0
|
|
20241129,155800,7706733835,2945,2945,2945,2945,0
|
|
20241129,155700,7706733835,2945,2945,2945,2945,0
|
|
20241129,155600,7706733835,2945,2945,2945,2945,0
|
|
20241129,155500,7706733835,2945,2945,2945,2945,0
|
|
20241129,155400,7706733835,2945,2945,2945,2945,0
|
|
20241129,155300,7706733835,2945,2945,2945,2945,0
|
|
20241129,155200,7706733835,2945,2945,2945,2945,0
|
|
20241129,155100,7706733835,2945,2945,2945,2945,0
|
|
20241129,155000,7706733835,2945,2945,2945,2945,0
|
|
20241129,154900,7706733835,2945,2945,2945,2945,0
|
|
20241129,154800,7706733835,2945,2945,2945,2945,0
|
|
20241129,154700,7706733835,2945,2945,2945,2945,0
|
|
20241129,154600,7706733835,2945,2945,2945,2945,0
|
|
20241129,154500,7706733835,2945,2945,2945,2945,0
|
|
20241129,154400,7706733835,2945,2945,2945,2945,0
|
|
20241129,154300,7706733835,2945,2945,2945,2945,0
|
|
20241129,154200,7706733835,2945,2945,2945,2945,0
|
|
20241129,154100,7706733835,2945,2945,2945,2945,0
|
|
20241129,154000,7706733835,2945,2945,2945,2945,0
|
|
20241129,153900,7706733835,2945,2945,2945,2945,0
|
|
20241129,153800,7706733835,2945,2945,2945,2945,0
|
|
20241129,153700,7706733835,2945,2945,2945,2945,0
|
|
20241129,153600,7706733835,2945,2945,2945,2945,77740
|
|
20241129,153500,7706733835,2945,2945,2945,2945,0
|
|
20241129,153400,7706733835,2945,2945,2945,2945,0
|
|
20241129,153300,7706733835,2945,2945,2945,2945,0
|
|
20241129,153200,7706733835,2945,2945,2945,2945,0
|
|
20241129,153100,7706733835,2945,2945,2945,2945,0
|
|
20241129,153000,7706733835,2945,2945,2945,2945,77740
|
|
20241129,152900,7477789535,2945,2945,2945,2945,0
|
|
20241129,152800,7477789535,2945,2945,2945,2945,0
|
|
20241129,152700,7477789535,2945,2945,2945,2945,0
|
|
20241129,152600,7477789535,2945,2945,2945,2945,0
|
|
20241129,152500,7477789535,2945,2945,2945,2945,0
|
|
20241129,152400,7477789535,2945,2945,2945,2945,0
|
|
20241129,152300,7477789535,2945,2945,2945,2945,0
|
|
20241129,152200,7477789535,2945,2945,2945,2945,0
|
|
20241129,152100,7477789535,2945,2945,2945,2945,0
|
|
20241129,152000,7477789535,2945,2945,2945,2945,0
|
|
20241129,151900,7477789535,2945,2950,2950,2945,3145
|
|
20241129,151800,7468522255,2950,2950,2950,2945,3788
|
|
20241129,151700,7457365620,2945,2950,2955,2945,16897
|
|
20241129,151600,7407584695,2950,2955,2955,2950,31743
|
|
20241129,151500,7313938800,2955,2955,2955,2950,3547
|
|
20241129,151400,7303472055,2955,2955,2955,2950,4396
|
|
20241129,151300,7290494015,2955,2955,2960,2955,6337
|
|
20241129,151200,7271768175,2955,2955,2960,2955,4198
|
|
20241129,151100,7259363075,2960,2955,2960,2950,2827
|
|
20241129,151000,7251009970,2955,2955,2960,2955,5566
|
|
20241129,150900,7234562435,2955,2960,2960,2955,29415
|
|
20241129,150800,7147622415,2955,2960,2960,2955,3061
|
|
20241129,150700,7138576450,2960,2960,2960,2955,1911
|
|
20241129,150600,7132928415,2960,2965,2965,2960,5130
|
|
20241129,150500,7117740550,2965,2965,2965,2965,501
|
|
20241129,150400,7116255085,2960,2960,2965,2960,1679
|
|
20241129,150300,7111282695,2965,2960,2965,2955,3240
|
|
20241129,150200,7101698765,2960,2960,2960,2960,4755
|
|
20241129,150100,7087623965,2960,2960,2960,2955,4421
|
|
20241129,150000,7074538030,2960,2965,2965,2960,6907
|
|
20241129,145900,7054084670,2965,2965,2965,2965,4251
|
|
20241129,145800,7041480455,2965,2965,2970,2960,4010
|
|
20241129,145700,7029589405,2965,2965,2965,2960,4836
|
|
20241129,145600,7015263110,2965,2960,2965,2960,1426
|
|
20241129,145500,7011038545,2965,2965,2965,2960,1152
|
|
20241129,145400,7007626410,2960,2960,2965,2960,446
|
|
20241129,145300,7006304250,2965,2965,2965,2960,359
|
|
20241129,145200,7005240815,2965,2960,2965,2960,1222
|
|
20241129,145100,7001621040,2960,2965,2965,2960,6948
|
|
20241129,145000,6981051255,2965,2965,2965,2965,2680
|
|
20241129,144900,6973105055,2965,2970,2970,2965,8381
|
|
20241129,144800,6948249805,2965,2970,2970,2965,1787
|
|
20241129,144700,6942942465,2970,2970,2970,2965,1106
|
|
20241129,144600,6939658140,2970,2970,2970,2965,610
|
|
20241129,144500,6937847940,2970,2965,2970,2965,3710
|
|
20241129,144400,6926845080,2965,2970,2970,2965,1125
|
|
20241129,144300,6923508575,2970,2970,2970,2965,1100
|
|
20241129,144200,6920244075,2970,2970,2970,2965,529
|
|
20241129,144100,6918673495,2970,2970,2970,2970,418
|
|
20241129,144000,6917432035,2970,2975,2975,2970,3253
|
|
20241129,143900,6907760305,2975,2970,2975,2965,3386
|
|
20241129,143800,6897701280,2970,2970,2970,2970,652
|
|
20241129,143700,6895764840,2970,2970,2970,2970,525
|
|
20241129,143600,6894205590,2970,2970,2970,2965,2091
|
|
20241129,143500,6887999320,2965,2970,2970,2965,1506
|
|
20241129,143400,6883532450,2970,2970,2970,2965,797
|
|
20241129,143300,6881167450,2975,2975,2975,2960,18244
|
|
20241129,143200,6827058575,2975,2975,2975,2975,230
|
|
20241129,143100,6826374325,2975,2980,2980,2975,2357
|
|
20241129,143000,6819359170,2980,2975,2980,2975,1071
|
|
20241129,142900,6816169780,2980,2980,2980,2975,2259
|
|
20241129,142800,6809438140,2980,2980,2980,2975,577
|
|
20241129,142700,6807719475,2980,2975,2980,2975,510
|
|
20241129,142600,6806200490,2980,2980,2980,2980,1229
|
|
20241129,142500,6802538070,2980,2980,2980,2975,899
|
|
20241129,142400,6799859880,2980,2980,2980,2975,1150
|
|
20241129,142300,6796435215,2975,2980,2980,2975,2144
|
|
20241129,142200,6790053970,2985,2980,2985,2970,6484
|
|
20241129,142100,6770760400,2975,2980,2980,2975,1983
|
|
20241129,142000,6764851705,2975,2980,2980,2975,714
|
|
20241129,141900,6762725175,2975,2975,2980,2970,4725
|
|
20241129,141800,6748656540,2975,2985,2985,2975,4889
|
|
20241129,141700,6734074960,2980,2980,2985,2980,5064
|
|
20241129,141600,6718977420,2980,2960,2980,2960,12045
|
|
20241129,141500,6683168650,2965,2960,2965,2960,413
|
|
20241129,141400,6681944155,2965,2965,2965,2960,1646
|
|
20241129,141300,6677069360,2960,2965,2965,2960,4354
|
|
20241129,141200,6664178070,2965,2960,2965,2960,1007
|
|
20241129,141100,6661195710,2965,2960,2965,2960,489
|
|
20241129,141000,6659746505,2960,2970,2970,2960,498
|
|
20241129,140900,6658269490,2970,2960,2970,2960,4506
|
|
20241129,140800,6644927520,2965,2965,2965,2960,651
|
|
20241129,140700,6642997730,2965,2965,2965,2965,2711
|
|
20241129,140600,6634959615,2960,2965,2965,2960,6018
|
|
20241129,140500,6617144565,2960,2965,2965,2960,2057
|
|
20241129,140400,6611054700,2965,2960,2965,2955,8002
|
|
20241129,140300,6587366555,2960,2965,2965,2960,3338
|
|
20241129,140200,6577469980,2965,2965,2965,2960,1190
|
|
20241129,140100,6573944830,2965,2965,2965,2960,2050
|
|
20241129,140000,6567871550,2960,2960,2965,2960,1371
|
|
20241129,135900,6563808900,2965,2970,2970,2955,30719
|
|
20241129,135800,6472833865,2965,2965,2970,2965,3191
|
|
20241129,135700,6463361470,2970,2970,2975,2965,3826
|
|
20241129,135600,6452008035,2970,2970,2975,2970,466
|
|
20241129,135500,6450623040,2975,2970,2975,2970,1249
|
|
20241129,135400,6446910730,2970,2970,2975,2970,641
|
|
20241129,135300,6445006310,2970,2970,2975,2970,1617
|
|
20241129,135200,6440200805,2975,2975,2975,2970,1071
|
|
20241129,135100,6437016600,2970,2970,2975,2970,2442
|
|
20241129,135000,6429758420,2970,2975,2975,2970,695
|
|
20241129,134900,6427691695,2970,2970,2975,2970,952
|
|
20241129,134800,6424861020,2975,2970,2975,2970,1078
|
|
20241129,134700,6421656715,2970,2970,2975,2970,818
|
|
20241129,134600,6419225925,2975,2970,2975,2970,815
|
|
20241129,134500,6416802615,2975,2970,2975,2970,618
|
|
20241129,134400,6414965355,2975,2975,2975,2970,1973
|
|
20241129,134300,6409098560,2975,2970,2975,2965,1926
|
|
20241129,134200,6403377185,2970,2975,2975,2970,3876
|
|
20241129,134100,6391862875,2970,2970,2975,2970,2098
|
|
20241129,134000,6385624380,2975,2975,2975,2970,764
|
|
20241129,133900,6383353265,2975,2975,2975,2970,1978
|
|
20241129,133800,6377469695,2970,2970,2970,2965,3786
|
|
20241129,133700,6366225345,2965,2965,2970,2965,902
|
|
20241129,133600,6363548700,2965,2970,2970,2965,6039
|
|
20241129,133500,6345641380,2970,2965,2970,2965,1094
|
|
20241129,133400,6342395155,2965,2965,2970,2965,1574
|
|
20241129,133300,6337726465,2970,2965,2970,2965,673
|
|
20241129,133200,6335728980,2965,2965,2970,2965,1415
|
|
20241129,133100,6331531605,2965,2970,2970,2965,1482
|
|
20241129,133000,6327133140,2965,2970,2975,2965,2589
|
|
20241129,132900,6319443115,2975,2970,2975,2970,504
|
|
20241129,132800,6317945285,2970,2965,2970,2965,1472
|
|
20241129,132700,6313576760,2965,2975,2975,2965,2918
|
|
20241129,132600,6304911585,2970,2970,2975,2970,3722
|
|
20241129,132500,6293855630,2975,2975,2975,2970,839
|
|
20241129,132400,6291361030,2970,2975,2975,2970,569
|
|
20241129,132300,6289669285,2970,2970,2975,2970,2000
|
|
20241129,132200,6283727410,2975,2970,2975,2970,481
|
|
20241129,132100,6282298020,2970,2970,2975,2970,1846
|
|
20241129,132000,6276811905,2975,2975,2975,2970,739
|
|
20241129,131900,6274613610,2975,2975,2975,2970,1994
|
|
20241129,131800,6268688605,2975,2975,2975,2970,1424
|
|
20241129,131700,6264457490,2970,2970,2970,2965,801
|
|
20241129,131600,6262078590,2970,2970,2970,2965,2464
|
|
20241129,131500,6254762410,2965,2970,2970,2965,1845
|
|
20241129,131400,6249287405,2970,2970,2975,2970,3713
|
|
20241129,131300,6238258860,2975,2965,2975,2965,1071
|
|
20241129,131200,6235077200,2965,2970,2970,2965,899
|
|
20241129,131100,6232409020,2970,2965,2970,2965,349
|
|
20241129,131000,6231373310,2970,2970,2970,2965,2010
|
|
20241129,130900,6225405165,2970,2975,2975,2970,731
|
|
20241129,130800,6223231260,2970,2970,2975,2970,263
|
|
20241129,130700,6222449480,2975,2965,2975,2965,2601
|
|
20241129,130600,6214724310,2965,2965,2970,2965,1118
|
|
20241129,130500,6211404155,2965,2970,2970,2965,2345
|
|
20241129,130400,6204442650,2970,2970,2970,2965,6022
|
|
20241129,130300,6186580355,2975,2970,2975,2970,9180
|
|
20241129,130200,6159313955,2970,2975,2975,2970,2254
|
|
20241129,130100,6152611700,2970,2975,2975,2970,310
|
|
20241129,130000,6151690095,2975,2970,2975,2970,859
|
|
20241129,125900,6149135895,2970,2975,2975,2970,843
|
|
20241129,125800,6146631535,2970,2970,2975,2970,2534
|
|
20241129,125700,6139102245,2970,2980,2980,2970,8849
|
|
20241129,125600,6112736195,2980,2975,2980,2970,1756
|
|
20241129,125500,6107512050,2975,2975,2975,2975,833
|
|
20241129,125400,6105033875,2975,2975,2980,2970,690
|
|
20241129,125300,6102980520,2975,2975,2975,2970,1759
|
|
20241129,125200,6097752475,2975,2970,2975,2970,2540
|
|
20241129,125100,6090201775,2975,2970,2975,2970,352
|
|
20241129,125000,6089156325,2970,2975,2975,2970,761
|
|
20241129,124900,6086893170,2975,2970,2975,2970,512
|
|
20241129,124800,6085370020,2975,2975,2980,2975,5489
|
|
20241129,124700,6069034320,2980,2980,2980,2975,512
|
|
20241129,124600,6067509150,2980,2980,2980,2975,4275
|
|
20241129,124500,6054770510,2985,2980,2985,2980,522
|
|
20241129,124400,6053213060,2980,2980,2985,2980,244
|
|
20241129,124300,6052485700,2980,2985,2985,2980,469
|
|
20241129,124200,6051086555,2985,2985,2985,2980,889
|
|
20241129,124100,6048433535,2985,2980,2985,2980,862
|
|
20241129,124000,6045864665,2985,2985,2985,2980,1154
|
|
20241129,123900,6042423410,2985,2985,2985,2980,1738
|
|
20241129,123800,6037242025,2980,2980,2980,2975,4158
|
|
20241129,123700,6024852330,2980,2985,2985,2980,5842
|
|
20241129,123600,6007438445,2980,2985,2985,2980,6626
|
|
20241129,123500,5987660160,2980,2970,2980,2970,11978
|
|
20241129,123400,5951988430,2980,2990,2990,2975,20931
|
|
20241129,123300,5889601735,2990,2960,3005,2960,31885
|
|
20241129,123200,5794283165,2960,2960,2960,2960,196
|
|
20241129,123100,5793703005,2960,2965,2965,2960,806
|
|
20241129,123000,5791313860,2965,2960,2965,2960,817
|
|
20241129,122900,5788891680,2960,2965,2965,2960,529
|
|
20241129,122800,5787323790,2965,2970,2970,2965,1289
|
|
20241129,122700,5783500750,2965,2970,2970,2965,206
|
|
20241129,122600,5782889750,2970,2960,2970,2960,1186
|
|
20241129,122500,5779371135,2960,2960,2965,2960,3595
|
|
20241129,122400,5768728145,2960,2965,2965,2960,640
|
|
20241129,122300,5766831195,2965,2965,2970,2965,1096
|
|
20241129,122200,5763581055,2970,2970,2970,2970,5005
|
|
20241129,122100,5748716205,2975,2970,2975,2970,2649
|
|
20241129,122000,5740842765,2965,2965,2965,2965,5664
|
|
20241129,121900,5724049005,2965,2970,2970,2965,1027
|
|
20241129,121800,5721000070,2965,2965,2970,2965,455
|
|
20241129,121700,5719649545,2965,2970,2970,2965,519
|
|
20241129,121600,5718108710,2970,2970,2975,2970,1274
|
|
20241129,121500,5714324910,2975,2970,2975,2970,12
|
|
20241129,121400,5714289265,2970,2970,2970,2965,249
|
|
20241129,121300,5713549760,2965,2975,2975,2965,3708
|
|
20241129,121200,5702523175,2970,2970,2975,2970,818
|
|
20241129,121100,5700090335,2970,2970,2970,2970,75
|
|
20241129,121000,5699867585,2970,2975,2975,2970,6463
|
|
20241129,120900,5680640755,2970,2965,2970,2965,1870
|
|
20241129,120800,5675090035,2970,2975,2975,2965,739
|
|
20241129,120700,5672895250,2975,2970,2975,2970,5782
|
|
20241129,120600,5655701795,2965,2960,2970,2960,2158
|
|
20241129,120500,5649299845,2960,2965,2965,2960,1017
|
|
20241129,120400,5646284490,2965,2965,2965,2960,2713
|
|
20241129,120300,5638240620,2965,2965,2965,2965,799
|
|
20241129,120200,5635871585,2970,2970,2970,2965,862
|
|
20241129,120100,5633313025,2970,2970,2970,2965,321
|
|
20241129,120000,5632359705,2965,2965,2970,2965,341
|
|
20241129,115900,5631347755,2970,2965,2970,2965,143
|
|
20241129,115800,5630923710,2970,2965,2970,2965,173
|
|
20241129,115700,5630410505,2970,2965,2970,2965,227
|
|
20241129,115600,5629736545,2965,2965,2965,2965,128
|
|
20241129,115500,5629357025,2965,2960,2965,2960,1674
|
|
20241129,115400,5624395635,2960,2960,2960,2960,156
|
|
20241129,115300,5623933875,2965,2965,2965,2960,362
|
|
20241129,115200,5622860720,2965,2960,2965,2960,310
|
|
20241129,115100,5621942215,2965,2960,2965,2960,143
|
|
20241129,115000,5621518835,2960,2960,2965,2960,760
|
|
20241129,114900,5619268255,2960,2960,2960,2960,2234
|
|
20241129,114800,5612655615,2960,2965,2970,2960,422
|
|
20241129,114700,5611403720,2965,2960,2965,2960,3401
|
|
20241129,114600,5601320255,2965,2960,2965,2960,162
|
|
20241129,114500,5600840100,2960,2965,2965,2960,1107
|
|
20241129,114400,5597558490,2960,2965,2965,2960,182
|
|
20241129,114300,5597019395,2965,2965,2970,2965,2521
|
|
20241129,114200,5589541195,2965,2965,2965,2965,2890
|
|
20241129,114100,5580972345,2960,2965,2970,2960,3172
|
|
20241129,114000,5571565775,2965,2965,2965,2965,393
|
|
20241129,113900,5570400530,2960,2965,2975,2960,24837
|
|
20241129,113800,5496542950,2965,2970,2970,2965,5297
|
|
20241129,113700,5480836080,2970,2965,2970,2965,2191
|
|
20241129,113600,5474336750,2965,2960,2965,2960,1512
|
|
20241129,113500,5469854260,2960,2960,2960,2955,4231
|
|
20241129,113400,5457330695,2955,2955,2960,2955,385
|
|
20241129,113300,5456192420,2955,2955,2955,2950,3697
|
|
20241129,113200,5445271960,2955,2950,2955,2950,829
|
|
20241129,113100,5442824530,2950,2955,2955,2950,1896
|
|
20241129,113000,5437221900,2955,2955,2960,2955,932
|
|
20241129,112900,5434467790,2960,2955,2960,2955,329
|
|
20241129,112800,5433494595,2960,2960,2960,2960,1525
|
|
20241129,112700,5428980595,2955,2955,2960,2955,1211
|
|
20241129,112600,5425402040,2955,2950,2955,2950,754
|
|
20241129,112500,5423174625,2950,2945,2950,2945,504
|
|
20241129,112400,5421688675,2945,2950,2950,2945,1610
|
|
20241129,112300,5416946095,2945,2945,2945,2945,5568
|
|
20241129,112200,5400548335,2945,2945,2945,2945,480
|
|
20241129,112100,5399134735,2950,2945,2950,2945,1251
|
|
20241129,112000,5395449660,2945,2950,2950,2945,181
|
|
20241129,111900,5394916525,2950,2945,2950,2945,1410
|
|
20241129,111800,5390757965,2945,2945,2945,2940,2660
|
|
20241129,111700,5382925095,2945,2945,2945,2945,209
|
|
20241129,111600,5382309590,2945,2945,2945,2940,654
|
|
20241129,111500,5380384200,2945,2945,2945,2945,1473
|
|
20241129,111400,5376046215,2945,2945,2950,2945,2694
|
|
20241129,111300,5368111120,2945,2945,2950,2945,82
|
|
20241129,111200,5367869580,2945,2950,2950,2945,663
|
|
20241129,111100,5365915205,2945,2950,2950,2945,665
|
|
20241129,111000,5363954280,2945,2945,2950,2945,354
|
|
20241129,110900,5362910035,2945,2945,2950,2945,2414
|
|
20241129,110800,5355799925,2945,2945,2945,2945,533
|
|
20241129,110700,5354230240,2945,2950,2950,2945,1638
|
|
20241129,110600,5349406155,2950,2940,2950,2940,1046
|
|
20241129,110500,5346327520,2945,2945,2950,2940,2833
|
|
20241129,110400,5337988970,2940,2945,2945,2940,670
|
|
20241129,110300,5336016645,2945,2945,2945,2940,2149
|
|
20241129,110200,5329689390,2950,2945,2950,2940,1012
|
|
20241129,110100,5326710705,2945,2945,2945,2940,8173
|
|
20241129,110000,5302653165,2940,2940,2945,2940,2032
|
|
20241129,105900,5296676705,2945,2945,2945,2940,713
|
|
20241129,105800,5294579070,2945,2945,2950,2940,4405
|
|
20241129,105700,5281606920,2945,2950,2950,2945,426
|
|
20241129,105600,5280351050,2945,2945,2945,2945,133
|
|
20241129,105500,5279959365,2945,2945,2950,2945,4216
|
|
20241129,105400,5267542365,2945,2945,2945,2940,1396
|
|
20241129,105300,5263433345,2940,2945,2950,2940,1195
|
|
20241129,105200,5259914275,2940,2940,2940,2935,446
|
|
20241129,105100,5258603120,2945,2945,2945,2935,8830
|
|
20241129,105000,5232662590,2945,2950,2950,2940,12694
|
|
20241129,104900,5195316780,2950,2950,2950,2945,8281
|
|
20241129,104800,5170920830,2945,2955,2955,2945,1673
|
|
20241129,104700,5165991835,2945,2950,2950,2945,10537
|
|
20241129,104600,5134908185,2950,2960,2960,2950,1811
|
|
20241129,104500,5129552665,2960,2950,2960,2950,2504
|
|
20241129,104400,5122154845,2955,2955,2955,2955,4970
|
|
20241129,104300,5107468495,2955,2960,2965,2955,2880
|
|
20241129,104200,5098943030,2960,2960,2960,2960,135
|
|
20241129,104100,5098543430,2960,2960,2960,2960,699
|
|
20241129,104000,5096474390,2960,2960,2965,2955,2278
|
|
20241129,103900,5089732090,2960,2960,2960,2955,2419
|
|
20241129,103800,5082573430,2955,2960,2960,2955,2586
|
|
20241129,103700,5074919515,2965,2965,2970,2965,343
|
|
20241129,103600,5073902400,2965,2965,2970,2965,536
|
|
20241129,103500,5072311130,2965,2955,2965,2955,8923
|
|
20241129,103400,5045918880,2960,2960,2960,2955,637
|
|
20241129,103300,5044033765,2960,2960,2965,2960,781
|
|
20241129,103200,5041720625,2960,2955,2960,2955,1261
|
|
20241129,103100,5037988890,2960,2960,2960,2960,341
|
|
20241129,103000,5036979530,2960,2965,2965,2960,2846
|
|
20241129,102900,5028554865,2960,2970,2970,2960,748
|
|
20241129,102800,5026336955,2960,2960,2960,2955,1998
|
|
20241129,102700,5020425470,2960,2965,2965,2955,7201
|
|
20241129,102600,4999089695,2965,2960,2965,2960,976
|
|
20241129,102500,4996199375,2960,2960,2965,2960,558
|
|
20241129,102400,4994547475,2965,2965,2965,2960,1530
|
|
20241129,102300,4990014585,2965,2965,2970,2960,505
|
|
20241129,102200,4988518810,2965,2965,2965,2965,491
|
|
20241129,102100,4987062995,2965,2965,2970,2965,1894
|
|
20241129,102000,4981447280,2965,2970,2975,2965,3577
|
|
20241129,101900,4970815915,2970,2965,2970,2965,1515
|
|
20241129,101800,4966318040,2965,2975,2975,2960,60
|
|
20241129,101700,4966140160,2955,2980,2980,2955,7350
|
|
20241129,101600,4944344495,2980,2980,2980,2975,873
|
|
20241129,101500,4941743720,2975,2975,2975,2975,886
|
|
20241129,101400,4939107870,2975,2975,2975,2965,1960
|
|
20241129,101300,4933280565,2965,2975,2975,2965,5788
|
|
20241129,101200,4916080270,2970,2970,2980,2970,1609
|
|
20241129,101100,4911293315,2970,2970,2985,2970,2413
|
|
20241129,101000,4904116430,2965,2960,2970,2960,2693
|
|
20241129,100900,4896136415,2960,2945,2960,2945,1716
|
|
20241129,100800,4891071180,2955,2955,2955,2945,3194
|
|
20241129,100700,4881663955,2955,2950,2960,2945,11434
|
|
20241129,100600,4847973180,2950,2955,2960,2950,1699
|
|
20241129,100500,4842955740,2955,2960,2960,2940,13930
|
|
20241129,100400,4801852490,2955,2960,2960,2950,5004
|
|
20241129,100300,4787069890,2955,2960,2970,2955,10350
|
|
20241129,100200,4756458270,2960,2970,2970,2960,12448
|
|
20241129,100100,4719589400,2970,2975,2975,2970,6334
|
|
20241129,100000,4700767215,2980,2990,2995,2975,1594
|
|
20241129,095900,4696004000,2985,2990,3000,2980,2097
|
|
20241129,095800,4689735550,2985,2980,2990,2980,2056
|
|
20241129,095700,4683594080,2985,2970,2985,2965,4784
|
|
20241129,095600,4669384085,2970,2970,2975,2965,5807
|
|
20241129,095500,4652143410,2970,2970,2995,2970,7824
|
|
20241129,095400,4628799525,2970,2990,2990,2965,35630
|
|
20241129,095300,4522675185,2990,3000,3000,2990,3952
|
|
20241129,095200,4510845015,2990,3000,3005,2985,14891
|
|
20241129,095100,4466271055,3000,3000,3010,3000,4590
|
|
20241129,095000,4452493810,3000,3000,3005,3000,1669
|
|
20241129,094900,4447480870,3000,2995,3000,2995,6993
|
|
20241129,094800,4426520195,3000,3010,3015,2995,12870
|
|
20241129,094700,4387875695,3010,3010,3015,3005,16937
|
|
20241129,094600,4336894015,3010,3015,3015,3005,17052
|
|
20241129,094500,4285580030,3015,3025,3030,3010,38820
|
|
20241129,094400,4168175300,3025,3015,3030,3005,23454
|
|
20241129,094300,4097394125,3015,3010,3020,3010,8354
|
|
20241129,094200,4072209520,3015,3010,3015,3005,13183
|
|
20241129,094100,4032525340,3010,3010,3015,3005,12772
|
|
20241129,094000,3994078420,3005,2995,3005,2990,21572
|
|
20241129,093900,3929323425,2995,2990,3000,2990,9685
|
|
20241129,093800,3900339350,2985,2985,2990,2980,2250
|
|
20241129,093700,3893619655,2985,2985,2990,2980,10165
|
|
20241129,093600,3863302610,2985,2980,2990,2980,6851
|
|
20241129,093500,3842858055,2980,2980,2985,2975,4762
|
|
20241129,093400,3828667755,2980,2970,2980,2965,1521
|
|
20241129,093300,3824148530,2965,2980,2980,2965,10864
|
|
20241129,093200,3791870695,2980,2990,2990,2980,2351
|
|
20241129,093100,3784859260,2990,2985,2990,2980,9963
|
|
20241129,093000,3755140015,2985,2990,2990,2985,7128
|
|
20241129,092900,3733862635,2990,2990,2995,2985,11067
|
|
20241129,092800,3700752910,2990,3000,3000,2990,17709
|
|
20241129,092700,3647729435,3000,2990,3000,2990,17015
|
|
20241129,092600,3596785280,2990,2980,2990,2980,19787
|
|
20241129,092500,3537696035,2980,2970,2980,2960,22343
|
|
20241129,092400,3471263590,2965,2960,2970,2960,15931
|
|
20241129,092300,3424053735,2960,2965,2965,2955,7288
|
|
20241129,092200,3402470980,2970,2940,2970,2940,10208
|
|
20241129,092100,3372326270,2950,2940,2950,2940,10007
|
|
20241129,092000,3342864780,2945,2950,2950,2940,3320
|
|
20241129,091900,3333086220,2950,2950,2955,2945,1739
|
|
20241129,091800,3327963515,2955,2945,2955,2945,7180
|
|
20241129,091700,3306770235,2940,2945,2945,2935,4887
|
|
20241129,091600,3292384235,2945,2925,2960,2925,15162
|
|
20241129,091500,3247694465,2935,2925,2935,2920,4299
|
|
20241129,091400,3235114885,2925,2920,2935,2915,27803
|
|
20241129,091300,3153855635,2920,2915,2920,2905,15534
|
|
20241129,091200,3108672010,2905,2930,2930,2905,64376
|
|
20241129,091100,2920872215,2930,2940,2945,2925,45872
|
|
20241129,091000,2786362845,2940,2940,2945,2930,15397
|
|
20241129,090900,2741126130,2940,2925,2945,2925,15747
|
|
20241129,090800,2694975535,2930,2940,2940,2915,66333
|
|
20241129,090700,2500780075,2940,2955,2970,2935,30213
|
|
20241129,090600,2411795150,2970,2965,2970,2950,33390
|
|
20241129,090500,2313120105,2955,2950,2970,2940,28977
|
|
20241129,090400,2227604415,2955,2985,2990,2935,72567
|
|
20241129,090300,2012599385,2980,3020,3025,2980,106871
|
|
20241129,090200,1691582765,3020,3015,3025,3010,37802
|
|
20241129,090100,1577619975,3020,3040,3065,3010,115047
|
|
20241129,090000,1229372250,3055,3080,3130,3030,396698
|