590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,184600,9445111135,2975,2975,2975,2975,0
|
|
20241105,184500,9445111135,2975,2975,2975,2975,0
|
|
20241105,184400,9445111135,2975,2975,2975,2975,0
|
|
20241105,184300,9445111135,2975,2975,2975,2975,0
|
|
20241105,184200,9445111135,2975,2975,2975,2975,0
|
|
20241105,184100,9445111135,2975,2975,2975,2975,0
|
|
20241105,184000,9445111135,2975,2975,2975,2975,0
|
|
20241105,183900,9445111135,2975,2975,2975,2975,0
|
|
20241105,183800,9445111135,2975,2975,2975,2975,0
|
|
20241105,183700,9445111135,2975,2975,2975,2975,0
|
|
20241105,183600,9445111135,2975,2975,2975,2975,0
|
|
20241105,183500,9445111135,2975,2975,2975,2975,0
|
|
20241105,183400,9445111135,2975,2975,2975,2975,0
|
|
20241105,183300,9445111135,2975,2975,2975,2975,0
|
|
20241105,183200,9445111135,2975,2975,2975,2975,0
|
|
20241105,183100,9445111135,2975,2975,2975,2975,0
|
|
20241105,183000,9445111135,2975,2975,2975,2975,0
|
|
20241105,182900,9445111135,2975,2975,2975,2975,0
|
|
20241105,182800,9445111135,2975,2975,2975,2975,0
|
|
20241105,182700,9445111135,2975,2975,2975,2975,0
|
|
20241105,182600,9445111135,2975,2975,2975,2975,0
|
|
20241105,182500,9445111135,2975,2975,2975,2975,0
|
|
20241105,182400,9445111135,2975,2975,2975,2975,0
|
|
20241105,182300,9445111135,2975,2975,2975,2975,0
|
|
20241105,182200,9445111135,2975,2975,2975,2975,0
|
|
20241105,182100,9445111135,2975,2975,2975,2975,0
|
|
20241105,182000,9445111135,2975,2975,2975,2975,0
|
|
20241105,181900,9445111135,2975,2975,2975,2975,0
|
|
20241105,181800,9445111135,2975,2975,2975,2975,0
|
|
20241105,181700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,181600,9445111135,2975,2975,2975,2975,0
|
|
20241105,181500,9445111135,2975,2975,2975,2975,0
|
|
20241105,181400,9445111135,2975,2975,2975,2975,0
|
|
20241105,181300,9445111135,2975,2975,2975,2975,0
|
|
20241105,181200,9445111135,2975,2975,2975,2975,0
|
|
20241105,181100,9445111135,2975,2975,2975,2975,0
|
|
20241105,181000,9445111135,2975,2975,2975,2975,0
|
|
20241105,180900,9445111135,2975,2975,2975,2975,0
|
|
20241105,180800,9445111135,2975,2975,2975,2975,0
|
|
20241105,180700,9445111135,2975,2975,2975,2975,0
|
|
20241105,180600,9445111135,2975,2975,2975,2975,0
|
|
20241105,180500,9445111135,2975,2975,2975,2975,0
|
|
20241105,180400,9445111135,2975,2975,2975,2975,0
|
|
20241105,180300,9445111135,2975,2975,2975,2975,0
|
|
20241105,180200,9445111135,2975,2975,2975,2975,0
|
|
20241105,180100,9445111135,2975,2975,2975,2975,0
|
|
20241105,180000,9445111135,2975,2975,2975,2975,0
|
|
20241105,175900,9445111135,2975,2975,2975,2975,0
|
|
20241105,175800,9445111135,2975,2975,2975,2975,0
|
|
20241105,175700,9445111135,2975,2975,2975,2975,0
|
|
20241105,175600,9445111135,2975,2975,2975,2975,0
|
|
20241105,175500,9445111135,2975,2975,2975,2975,0
|
|
20241105,175400,9445111135,2975,2975,2975,2975,0
|
|
20241105,175300,9445111135,2975,2975,2975,2975,0
|
|
20241105,175200,9445111135,2975,2975,2975,2975,0
|
|
20241105,175100,9445111135,2975,2975,2975,2975,0
|
|
20241105,175000,9445111135,2975,2975,2975,2975,0
|
|
20241105,174900,9445111135,2975,2975,2975,2975,0
|
|
20241105,174800,9445111135,2975,2975,2975,2975,0
|
|
20241105,174700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,174600,9445111135,2975,2975,2975,2975,0
|
|
20241105,174500,9445111135,2975,2975,2975,2975,0
|
|
20241105,174400,9445111135,2975,2975,2975,2975,0
|
|
20241105,174300,9445111135,2975,2975,2975,2975,0
|
|
20241105,174200,9445111135,2975,2975,2975,2975,0
|
|
20241105,174100,9445111135,2975,2975,2975,2975,0
|
|
20241105,174000,9445111135,2975,2975,2975,2975,0
|
|
20241105,173900,9445111135,2975,2975,2975,2975,0
|
|
20241105,173800,9445111135,2975,2975,2975,2975,0
|
|
20241105,173700,9445111135,2975,2975,2975,2975,0
|
|
20241105,173600,9445111135,2975,2975,2975,2975,0
|
|
20241105,173500,9445111135,2975,2975,2975,2975,0
|
|
20241105,173400,9445111135,2975,2975,2975,2975,0
|
|
20241105,173300,9445111135,2975,2975,2975,2975,0
|
|
20241105,173200,9445111135,2975,2975,2975,2975,0
|
|
20241105,173100,9445111135,2975,2975,2975,2975,0
|
|
20241105,173000,9445111135,2975,2975,2975,2975,0
|
|
20241105,172900,9445111135,2975,2975,2975,2975,0
|
|
20241105,172800,9445111135,2975,2975,2975,2975,0
|
|
20241105,172700,9445111135,2975,2975,2975,2975,0
|
|
20241105,172600,9445111135,2975,2975,2975,2975,0
|
|
20241105,172500,9445111135,2975,2975,2975,2975,0
|
|
20241105,172400,9445111135,2975,2975,2975,2975,0
|
|
20241105,172300,9445111135,2975,2975,2975,2975,0
|
|
20241105,172200,9445111135,2975,2975,2975,2975,0
|
|
20241105,172100,9445111135,2975,2975,2975,2975,0
|
|
20241105,172000,9445111135,2975,2975,2975,2975,0
|
|
20241105,171900,9445111135,2975,2975,2975,2975,0
|
|
20241105,171800,9445111135,2975,2975,2975,2975,0
|
|
20241105,171700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,171600,9445111135,2975,2975,2975,2975,0
|
|
20241105,171500,9445111135,2975,2975,2975,2975,0
|
|
20241105,171400,9445111135,2975,2975,2975,2975,0
|
|
20241105,171300,9445111135,2975,2975,2975,2975,0
|
|
20241105,171200,9445111135,2975,2975,2975,2975,0
|
|
20241105,171100,9445111135,2975,2975,2975,2975,0
|
|
20241105,171000,9445111135,2975,2975,2975,2975,0
|
|
20241105,170900,9445111135,2975,2975,2975,2975,0
|
|
20241105,170800,9445111135,2975,2975,2975,2975,0
|
|
20241105,170700,9445111135,2975,2975,2975,2975,0
|
|
20241105,170600,9445111135,2975,2975,2975,2975,0
|
|
20241105,170500,9445111135,2975,2975,2975,2975,0
|
|
20241105,170400,9445111135,2975,2975,2975,2975,0
|
|
20241105,170300,9445111135,2975,2975,2975,2975,0
|
|
20241105,170200,9445111135,2975,2975,2975,2975,0
|
|
20241105,170100,9445111135,2975,2975,2975,2975,0
|
|
20241105,170000,9445111135,2975,2975,2975,2975,0
|
|
20241105,165900,9445111135,2975,2975,2975,2975,0
|
|
20241105,165800,9445111135,2975,2975,2975,2975,0
|
|
20241105,165700,9445111135,2975,2975,2975,2975,0
|
|
20241105,165600,9445111135,2975,2975,2975,2975,0
|
|
20241105,165500,9445111135,2975,2975,2975,2975,0
|
|
20241105,165400,9445111135,2975,2975,2975,2975,0
|
|
20241105,165300,9445111135,2975,2975,2975,2975,0
|
|
20241105,165200,9445111135,2975,2975,2975,2975,0
|
|
20241105,165100,9445111135,2975,2975,2975,2975,0
|
|
20241105,165000,9445111135,2975,2975,2975,2975,0
|
|
20241105,164900,9445111135,2975,2975,2975,2975,0
|
|
20241105,164800,9445111135,2975,2975,2975,2975,0
|
|
20241105,164700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,164600,9445111135,2975,2975,2975,2975,0
|
|
20241105,164500,9445111135,2975,2975,2975,2975,0
|
|
20241105,164400,9445111135,2975,2975,2975,2975,0
|
|
20241105,164300,9445111135,2975,2975,2975,2975,0
|
|
20241105,164200,9445111135,2975,2975,2975,2975,0
|
|
20241105,164100,9445111135,2975,2975,2975,2975,0
|
|
20241105,164000,9445111135,2975,2975,2975,2975,0
|
|
20241105,163900,9445111135,2975,2975,2975,2975,0
|
|
20241105,163800,9445111135,2975,2975,2975,2975,0
|
|
20241105,163700,9445111135,2975,2975,2975,2975,0
|
|
20241105,163600,9445111135,2975,2975,2975,2975,0
|
|
20241105,163500,9445111135,2975,2975,2975,2975,0
|
|
20241105,163400,9445111135,2975,2975,2975,2975,0
|
|
20241105,163300,9445111135,2975,2975,2975,2975,0
|
|
20241105,163200,9445111135,2975,2975,2975,2975,0
|
|
20241105,163100,9445111135,2975,2975,2975,2975,0
|
|
20241105,163000,9445111135,2975,2975,2975,2975,0
|
|
20241105,162900,9445111135,2975,2975,2975,2975,0
|
|
20241105,162800,9445111135,2975,2975,2975,2975,0
|
|
20241105,162700,9445111135,2975,2975,2975,2975,0
|
|
20241105,162600,9445111135,2975,2975,2975,2975,0
|
|
20241105,162500,9445111135,2975,2975,2975,2975,0
|
|
20241105,162400,9445111135,2975,2975,2975,2975,0
|
|
20241105,162300,9445111135,2975,2975,2975,2975,0
|
|
20241105,162200,9445111135,2975,2975,2975,2975,0
|
|
20241105,162100,9445111135,2975,2975,2975,2975,0
|
|
20241105,162000,9445111135,2975,2975,2975,2975,0
|
|
20241105,161900,9445111135,2975,2975,2975,2975,0
|
|
20241105,161800,9445111135,2975,2975,2975,2975,0
|
|
20241105,161700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,161600,9445111135,2975,2975,2975,2975,0
|
|
20241105,161500,9445111135,2975,2975,2975,2975,0
|
|
20241105,161400,9445111135,2975,2975,2975,2975,0
|
|
20241105,161300,9445111135,2975,2975,2975,2975,0
|
|
20241105,161200,9445111135,2975,2975,2975,2975,0
|
|
20241105,161100,9445111135,2975,2975,2975,2975,0
|
|
20241105,161000,9445111135,2975,2975,2975,2975,0
|
|
20241105,160900,9445111135,2975,2975,2975,2975,0
|
|
20241105,160800,9445111135,2975,2975,2975,2975,0
|
|
20241105,160700,9445111135,2975,2975,2975,2975,0
|
|
20241105,160600,9445111135,2975,2975,2975,2975,0
|
|
20241105,160500,9445111135,2975,2975,2975,2975,0
|
|
20241105,160400,9445111135,2975,2975,2975,2975,0
|
|
20241105,160300,9445111135,2975,2975,2975,2975,0
|
|
20241105,160200,9445111135,2975,2975,2975,2975,0
|
|
20241105,160100,9445111135,2975,2975,2975,2975,0
|
|
20241105,160000,9445111135,2975,2975,2975,2975,0
|
|
20241105,155900,9445111135,2975,2975,2975,2975,0
|
|
20241105,155800,9445111135,2975,2975,2975,2975,0
|
|
20241105,155700,9445111135,2975,2975,2975,2975,0
|
|
20241105,155600,9445111135,2975,2975,2975,2975,0
|
|
20241105,155500,9445111135,2975,2975,2975,2975,0
|
|
20241105,155400,9445111135,2975,2975,2975,2975,0
|
|
20241105,155300,9445111135,2975,2975,2975,2975,0
|
|
20241105,155200,9445111135,2975,2975,2975,2975,0
|
|
20241105,155100,9445111135,2975,2975,2975,2975,0
|
|
20241105,155000,9445111135,2975,2975,2975,2975,0
|
|
20241105,154900,9445111135,2975,2975,2975,2975,0
|
|
20241105,154800,9445111135,2975,2975,2975,2975,0
|
|
20241105,154700,9445111135,2975,2975,2975,2975,34558
|
|
20241105,154600,9445111135,2975,2975,2975,2975,0
|
|
20241105,154500,9445111135,2975,2975,2975,2975,0
|
|
20241105,154400,9445111135,2975,2975,2975,2975,0
|
|
20241105,154300,9445111135,2975,2975,2975,2975,0
|
|
20241105,154200,9445111135,2975,2975,2975,2975,0
|
|
20241105,154100,9445111135,2975,2975,2975,2975,0
|
|
20241105,154000,9445111135,2975,2975,2975,2975,0
|
|
20241105,153900,9445111135,2975,2975,2975,2975,0
|
|
20241105,153800,9445111135,2975,2975,2975,2975,0
|
|
20241105,153700,9445111135,2975,2975,2975,2975,0
|
|
20241105,153600,9445111135,2975,2975,2975,2975,0
|
|
20241105,153500,9445111135,2975,2975,2975,2975,0
|
|
20241105,153400,9445111135,2975,2975,2975,2975,0
|
|
20241105,153300,9445111135,2975,2975,2975,2975,0
|
|
20241105,153200,9445111135,2975,2975,2975,2975,0
|
|
20241105,153100,9445111135,2975,2975,2975,2975,0
|
|
20241105,153000,9445111135,2975,2975,2975,2975,34558
|
|
20241105,152900,9342301085,2965,2965,2965,2965,0
|
|
20241105,152800,9342301085,2965,2965,2965,2965,0
|
|
20241105,152700,9342301085,2965,2965,2965,2965,0
|
|
20241105,152600,9342301085,2965,2965,2965,2965,0
|
|
20241105,152500,9342301085,2965,2965,2965,2965,0
|
|
20241105,152400,9342301085,2965,2965,2965,2965,0
|
|
20241105,152300,9342301085,2965,2965,2965,2965,0
|
|
20241105,152200,9342301085,2965,2965,2965,2965,0
|
|
20241105,152100,9342301085,2965,2965,2965,2965,0
|
|
20241105,152000,9342301085,2965,2965,2965,2965,0
|
|
20241105,151900,9342301085,2965,2960,2970,2960,5954
|
|
20241105,151800,9324620545,2960,2960,2965,2960,9648
|
|
20241105,151700,9296019955,2965,2965,2965,2960,7280
|
|
20241105,151600,9274459640,2965,2965,2970,2965,3200
|
|
20241105,151500,9264968640,2965,2960,2965,2960,1236
|
|
20241105,151400,9261304565,2965,2965,2965,2965,2784
|
|
20241105,151300,9253050005,2970,2965,2970,2965,1079
|
|
20241105,151200,9249850325,2965,2965,2970,2965,4603
|
|
20241105,151100,9236202175,2965,2970,2975,2965,6088
|
|
20241105,151000,9218125000,2970,2960,2970,2960,4128
|
|
20241105,150900,9205889340,2965,2960,2965,2960,2704
|
|
20241105,150800,9197879035,2965,2970,2970,2960,5058
|
|
20241105,150700,9182895330,2970,2970,2970,2965,162
|
|
20241105,150600,9182414210,2970,2965,2970,2965,3564
|
|
20241105,150500,9171831930,2970,2970,2970,2965,3956
|
|
20241105,150400,9160088015,2965,2965,2970,2960,2473
|
|
20241105,150300,9152757880,2965,2965,2965,2960,1210
|
|
20241105,150200,9149170365,2970,2975,2975,2965,13700
|
|
20241105,150100,9108519015,2970,2975,2975,2970,2482
|
|
20241105,150000,9101141365,2975,2975,2975,2970,3457
|
|
20241105,145900,9090860860,2975,2970,2975,2970,1365
|
|
20241105,145800,9086800485,2970,2975,2975,2970,1736
|
|
20241105,145700,9081636340,2975,2975,2975,2970,3156
|
|
20241105,145600,9072256775,2975,2975,2975,2970,538
|
|
20241105,145500,9070656305,2970,2975,2975,2960,17590
|
|
20241105,145400,9018469095,2975,2975,2975,2970,57
|
|
20241105,145300,9018299525,2970,2975,2975,2970,1189
|
|
20241105,145200,9014766800,2975,2980,2980,2975,6134
|
|
20241105,145100,8996517455,2975,2980,2980,2970,8443
|
|
20241105,145000,8971399375,2980,2980,2980,2980,2433
|
|
20241105,144900,8964149035,2985,2985,2985,2975,22084
|
|
20241105,144800,8898340815,2985,2985,2985,2980,12935
|
|
20241105,144700,8859730090,2985,2980,2985,2980,22271
|
|
20241105,144600,8793352565,2975,2975,2980,2975,13575
|
|
20241105,144500,8752964625,2975,2970,2975,2965,11055
|
|
20241105,144400,8720117345,2970,2970,2970,2965,375
|
|
20241105,144300,8719004445,2965,2970,2970,2965,174
|
|
20241105,144200,8718487675,2970,2970,2970,2965,704
|
|
20241105,144100,8716399280,2970,2970,2970,2970,143
|
|
20241105,144000,8715974570,2970,2970,2970,2965,1067
|
|
20241105,143900,8712808080,2970,2970,2970,2970,1152
|
|
20241105,143800,8709386640,2970,2970,2970,2970,1706
|
|
20241105,143700,8704319820,2970,2970,2970,2965,5649
|
|
20241105,143600,8687542295,2965,2965,2965,2965,5569
|
|
20241105,143500,8671030210,2960,2960,2960,2960,1551
|
|
20241105,143400,8666439250,2955,2960,2960,2955,1284
|
|
20241105,143300,8662641360,2960,2955,2960,2955,666
|
|
20241105,143200,8660672830,2960,2955,2960,2955,1666
|
|
20241105,143100,8655749115,2955,2955,2960,2955,324
|
|
20241105,143000,8654791000,2960,2960,2960,2955,143
|
|
20241105,142900,8654368220,2955,2955,2955,2955,738
|
|
20241105,142800,8652187430,2955,2965,2965,2955,793
|
|
20241105,142700,8649839760,2965,2965,2965,2955,1982
|
|
20241105,142600,8643963140,2965,2950,2965,2950,23990
|
|
20241105,142500,8573036080,2955,2955,2955,2950,631
|
|
20241105,142400,8571172725,2955,2950,2955,2945,8430
|
|
20241105,142300,8546320690,2950,2950,2950,2945,290
|
|
20241105,142200,8545465205,2950,2950,2950,2950,574
|
|
20241105,142100,8543771905,2950,2950,2950,2945,830
|
|
20241105,142000,8541324450,2950,2950,2955,2950,8752
|
|
20241105,141900,8515500355,2955,2955,2955,2955,10
|
|
20241105,141800,8515470805,2955,2950,2955,2950,1602
|
|
20241105,141700,8510744155,2950,2950,2955,2950,1099
|
|
20241105,141600,8507502075,2955,2950,2955,2950,553
|
|
20241105,141500,8505869995,2950,2960,2960,2950,8195
|
|
20241105,141400,8481665005,2955,2955,2955,2955,1950
|
|
20241105,141300,8475902755,2960,2960,2965,2955,12692
|
|
20241105,141200,8438379595,2960,2960,2970,2955,1622
|
|
20241105,141100,8433577410,2955,2960,2970,2955,2443
|
|
20241105,141000,8426348355,2960,2960,2970,2960,459
|
|
20241105,140900,8424988490,2965,2965,2965,2965,600
|
|
20241105,140800,8423209490,2965,2965,2965,2960,2590
|
|
20241105,140700,8415541250,2960,2960,2960,2960,9258
|
|
20241105,140600,8388137570,2960,2965,2965,2960,8575
|
|
20241105,140500,8362755520,2965,2960,2965,2960,1462
|
|
20241105,140400,8358422940,2960,2965,2965,2960,2236
|
|
20241105,140300,8351800560,2965,2965,2965,2965,25
|
|
20241105,140200,8351726435,2960,2960,2965,2960,2536
|
|
20241105,140100,8344219185,2965,2970,2970,2965,269
|
|
20241105,140000,8343420590,2970,2965,2970,2965,660
|
|
20241105,135900,8341462670,2965,2965,2965,2965,856
|
|
20241105,135800,8338924630,2960,2965,2965,2960,704
|
|
20241105,135700,8336839760,2965,2970,2970,2965,1390
|
|
20241105,135600,8332713545,2970,2970,2970,2970,732
|
|
20241105,135500,8330539505,2970,2970,2970,2970,376
|
|
20241105,135400,8329422785,2970,2970,2970,2970,138
|
|
20241105,135300,8329012925,2965,2970,2970,2965,794
|
|
20241105,135200,8326656165,2960,2965,2965,2960,3483
|
|
20241105,135100,8316334275,2965,2970,2970,2965,1540
|
|
20241105,135000,8311767235,2970,2965,2970,2965,325
|
|
20241105,134900,8310803485,2970,2965,2970,2965,3573
|
|
20241105,134800,8300208125,2970,2970,2970,2965,169
|
|
20241105,134700,8299706345,2970,2970,2970,2970,50
|
|
20241105,134600,8299557845,2970,2965,2970,2965,1785
|
|
20241105,134500,8294257990,2970,2970,2970,2965,429
|
|
20241105,134400,8292985450,2970,2965,2970,2965,5906
|
|
20241105,134300,8275473470,2965,2965,2970,2965,410
|
|
20241105,134200,8274256895,2970,2970,2970,2970,1162
|
|
20241105,134100,8270805755,2970,2970,2970,2965,11785
|
|
20241105,134000,8235810825,2965,2970,2970,2965,174
|
|
20241105,133900,8235294100,2965,2970,2970,2965,244
|
|
20241105,133800,8234570305,2965,2965,2970,2965,4818
|
|
20241105,133700,8220284250,2965,2965,2965,2965,949
|
|
20241105,133600,8217470465,2970,2965,2970,2965,240
|
|
20241105,133500,8216757675,2965,2965,2970,2965,4216
|
|
20241105,133400,8204244610,2970,2970,2970,2965,6899
|
|
20241105,133300,8183785550,2965,2970,2970,2965,15465
|
|
20241105,133200,8137858510,2970,2970,2975,2965,8785
|
|
20241105,133100,8111767675,2970,2970,2970,2970,191
|
|
20241105,133000,8111200405,2965,2970,2970,2965,4563
|
|
20241105,132900,8097648575,2965,2965,2970,2965,579
|
|
20241105,132800,8095930265,2970,2970,2970,2965,515
|
|
20241105,132700,8094401725,2970,2965,2970,2965,1316
|
|
20241105,132600,8090498205,2965,2965,2965,2965,120
|
|
20241105,132500,8090142405,2970,2965,2970,2965,760
|
|
20241105,132400,8087888320,2965,2970,2970,2965,1763
|
|
20241105,132300,8082659785,2970,2970,2970,2970,555
|
|
20241105,132200,8081011435,2970,2970,2970,2965,3805
|
|
20241105,132100,8069713420,2965,2965,2965,2965,2543
|
|
20241105,132000,8062173425,2970,2965,2970,2965,337
|
|
20241105,131900,8061173425,2965,2970,2970,2965,1198
|
|
20241105,131800,8057620590,2965,2970,2970,2965,762
|
|
20241105,131700,8055357455,2970,2975,2975,2970,1138
|
|
20241105,131600,8051976905,2975,2975,2975,2975,1508
|
|
20241105,131500,8047490605,2975,2970,2975,2970,671
|
|
20241105,131400,8045497730,2970,2970,2970,2970,1655
|
|
20241105,131300,8040582380,2970,2970,2970,2970,4
|
|
20241105,131200,8040570500,2970,2965,2970,2965,659
|
|
20241105,131100,8038615565,2965,2970,2970,2965,293
|
|
20241105,131000,8037746120,2970,2970,2970,2965,46
|
|
20241105,130900,8037609535,2970,2970,2975,2970,3676
|
|
20241105,130800,8026684785,2970,2970,2975,2970,828
|
|
20241105,130700,8024225275,2970,2970,2975,2970,3162
|
|
20241105,130600,8014834095,2975,2975,2975,2970,235
|
|
20241105,130500,8014135355,2975,2975,2975,2975,103
|
|
20241105,130400,8013828930,2975,2970,2975,2970,749
|
|
20241105,130300,8011603220,2970,2970,2975,2970,12456
|
|
20241105,130200,7974608670,2970,2970,2970,2965,4834
|
|
20241105,130100,7960263725,2970,2970,2970,2970,163
|
|
20241105,130000,7959779615,2965,2960,2965,2960,8649
|
|
20241105,125900,7934155845,2955,2960,2965,2955,714
|
|
20241105,125800,7932041500,2965,2965,2965,2960,666
|
|
20241105,125700,7930067450,2960,2965,2965,2960,2289
|
|
20241105,125600,7923290365,2965,2960,2965,2960,659
|
|
20241105,125500,7921338180,2960,2965,2965,2960,328
|
|
20241105,125400,7920366605,2960,2965,2965,2960,1268
|
|
20241105,125300,7916613310,2965,2960,2965,2960,4379
|
|
20241105,125200,7903649380,2960,2965,2970,2960,4318
|
|
20241105,125100,7890846170,2960,2970,2970,2960,1577
|
|
20241105,125000,7886171320,2965,2965,2965,2965,1485
|
|
20241105,124900,7881768295,2965,2970,2970,2960,4565
|
|
20241105,124800,7868231415,2970,2965,2970,2965,520
|
|
20241105,124700,7866688665,2970,2965,2970,2965,453
|
|
20241105,124600,7865343305,2970,2970,2970,2965,3402
|
|
20241105,124500,7855242035,2970,2965,2970,2965,1085
|
|
20241105,124400,7852021310,2970,2970,2970,2965,228
|
|
20241105,124300,7851344200,2965,2970,2970,2965,334
|
|
20241105,124200,7850353340,2970,2970,2970,2965,494
|
|
20241105,124100,7848886515,2970,2970,2970,2970,760
|
|
20241105,124000,7846629315,2965,2970,2970,2965,6959
|
|
20241105,123900,7825995125,2965,2970,2970,2965,384
|
|
20241105,123800,7824855765,2970,2965,2970,2965,9
|
|
20241105,123700,7824829050,2965,2965,2970,2965,3143
|
|
20241105,123600,7815509370,2970,2970,2970,2970,163
|
|
20241105,123500,7815025260,2970,2965,2970,2965,493
|
|
20241105,123400,7813561805,2970,2965,2970,2965,402
|
|
20241105,123300,7812369180,2970,2965,2970,2965,3
|
|
20241105,123200,7812360275,2970,2965,2970,2965,555
|
|
20241105,123100,7810712425,2965,2970,2970,2965,292
|
|
20241105,123000,7809845945,2965,2970,2970,2965,4808
|
|
20241105,122900,7795590175,2965,2970,2970,2965,1054
|
|
20241105,122800,7792459805,2965,2970,2970,2965,625
|
|
20241105,122700,7790605855,2970,2970,2970,2965,2198
|
|
20241105,122600,7784078010,2970,2970,2970,2965,1769
|
|
20241105,122500,7778829080,2970,2970,2970,2965,1107
|
|
20241105,122400,7775541795,2970,2970,2970,2965,311
|
|
20241105,122300,7774618295,2965,2965,2970,2965,540
|
|
20241105,122200,7773016455,2965,2965,2970,2955,13934
|
|
20241105,122100,7731705000,2965,2955,2965,2955,7820
|
|
20241105,122000,7708570005,2950,2955,2955,2950,641
|
|
20241105,121900,7706677560,2950,2955,2955,2950,1702
|
|
20241105,121800,7701648155,2955,2955,2955,2955,460
|
|
20241105,121700,7700288855,2950,2950,2955,2945,1374
|
|
20241105,121600,7696238820,2955,2955,2955,2950,192
|
|
20241105,121500,7695671510,2935,2950,2950,2935,3297
|
|
20241105,121400,7685989425,2950,2950,2955,2950,934
|
|
20241105,121300,7683234100,2950,2950,2950,2945,179
|
|
20241105,121200,7682706215,2950,2950,2955,2940,4520
|
|
20241105,121100,7669414990,2940,2945,2950,2940,1359
|
|
20241105,121000,7665417920,2950,2950,2950,2950,137
|
|
20241105,120900,7665013770,2950,2955,2955,2940,2860
|
|
20241105,120800,7656584990,2955,2955,2955,2955,253
|
|
20241105,120700,7655837375,2955,2955,2955,2955,372
|
|
20241105,120600,7654738115,2955,2955,2955,2955,301
|
|
20241105,120500,7653848660,2955,2950,2955,2950,184
|
|
20241105,120400,7653305090,2950,2955,2955,2950,979
|
|
20241105,120300,7650414650,2955,2955,2955,2950,356
|
|
20241105,120200,7649362925,2955,2945,2955,2945,1879
|
|
20241105,120100,7643816960,2950,2950,2950,2950,238
|
|
20241105,120000,7643114860,2950,2950,2950,2945,1136
|
|
20241105,115900,7639765645,2950,2945,2950,2945,492
|
|
20241105,115800,7638314835,2945,2945,2945,2940,7853
|
|
20241105,115700,7615220055,2950,2945,2950,2945,338
|
|
20241105,115600,7614223960,2945,2955,2955,2945,1205
|
|
20241105,115500,7610671725,2945,2955,2955,2945,17245
|
|
20241105,115400,7559816815,2955,2960,2960,2955,1291
|
|
20241105,115300,7556001160,2960,2965,2965,2955,944
|
|
20241105,115200,7553209675,2960,2955,2965,2955,2472
|
|
20241105,115100,7545891870,2960,2955,2960,2955,646
|
|
20241105,115000,7543980710,2955,2955,2955,2955,2163
|
|
20241105,114900,7537589045,2960,2960,2960,2960,287
|
|
20241105,114800,7536739525,2955,2960,2960,2955,1288
|
|
20241105,114700,7532932770,2955,2955,2955,2955,685
|
|
20241105,114600,7530908595,2955,2955,2960,2955,164
|
|
20241105,114500,7530423285,2955,2955,2965,2955,722
|
|
20241105,114400,7528285695,2960,2960,2960,2955,1921
|
|
20241105,114300,7522599585,2965,2965,2965,2965,137
|
|
20241105,114200,7522193380,2965,2965,2965,2965,16
|
|
20241105,114100,7522145940,2965,2960,2965,2960,393
|
|
20241105,114000,7520981970,2960,2965,2965,2960,541
|
|
20241105,113900,7519379920,2965,2965,2965,2960,111
|
|
20241105,113800,7519051310,2960,2960,2965,2960,394
|
|
20241105,113700,7517885045,2960,2960,2965,2960,3116
|
|
20241105,113600,7508661660,2960,2955,2960,2950,4169
|
|
20241105,113500,7496341610,2950,2955,2955,2950,1861
|
|
20241105,113400,7490842985,2955,2950,2955,2950,1065
|
|
20241105,113300,7487696105,2955,2955,2960,2950,746
|
|
20241105,113200,7485490820,2960,2950,2960,2950,7744
|
|
20241105,113100,7462643290,2955,2960,2960,2955,1445
|
|
20241105,113000,7458373005,2960,2960,2960,2960,238
|
|
20241105,112900,7457668525,2960,2960,2960,2955,402
|
|
20241105,112800,7456480540,2960,2960,2960,2955,4557
|
|
20241105,112700,7442992985,2960,2965,2965,2960,325
|
|
20241105,112600,7442030210,2960,2960,2960,2960,1356
|
|
20241105,112500,7438016450,2960,2965,2965,2960,1598
|
|
20241105,112400,7433285550,2960,2965,2965,2960,5711
|
|
20241105,112300,7416354630,2965,2965,2965,2965,353
|
|
20241105,112200,7415307985,2965,2960,2965,2960,1097
|
|
20241105,112100,7412058530,2970,2965,2970,2960,564
|
|
20241105,112000,7410387920,2970,2965,2970,2960,1138
|
|
20241105,111900,7407013275,2965,2970,2970,2965,2660
|
|
20241105,111800,7399121285,2970,2965,2970,2965,1399
|
|
20241105,111700,7394972935,2965,2960,2970,2960,2027
|
|
20241105,111600,7388965575,2965,2965,2970,2960,457
|
|
20241105,111500,7387610095,2965,2965,2970,2960,1371
|
|
20241105,111400,7383546325,2965,2960,2965,2960,978
|
|
20241105,111300,7380646760,2960,2965,2965,2960,1402
|
|
20241105,111200,7376490175,2965,2965,2965,2965,890
|
|
20241105,111100,7373851325,2960,2970,2970,2960,4036
|
|
20241105,111000,7361887600,2970,2970,2970,2965,1624
|
|
20241105,110900,7357068160,2970,2965,2970,2965,250
|
|
20241105,110800,7356326085,2970,2970,2970,2965,1726
|
|
20241105,110700,7351206940,2970,2965,2970,2965,969
|
|
20241105,110600,7348330020,2965,2970,2970,2960,463
|
|
20241105,110500,7346956035,2965,2965,2965,2965,2391
|
|
20241105,110400,7339866720,2965,2965,2965,2960,406
|
|
20241105,110300,7338662935,2965,2965,2970,2965,2538
|
|
20241105,110200,7331137345,2960,2965,2965,2960,424
|
|
20241105,110100,7329880220,2965,2965,2965,2965,1375
|
|
20241105,110000,7325803345,2965,2960,2965,2955,1008
|
|
20241105,105900,7322820015,2960,2965,2965,2960,480
|
|
20241105,105800,7321399045,2955,2965,2965,2955,5045
|
|
20241105,105700,7306454460,2965,2970,2970,2965,2051
|
|
20241105,105600,7300372675,2970,2970,2970,2965,867
|
|
20241105,105500,7297799205,2970,2970,2975,2970,10881
|
|
20241105,105400,7265481910,2970,2965,2970,2965,8632
|
|
20241105,105300,7239845360,2975,2975,2975,2970,2667
|
|
20241105,105200,7231922545,2975,2975,2975,2970,405
|
|
20241105,105100,7230717675,2975,2975,2975,2970,1134
|
|
20241105,105000,7227347400,2975,2975,2980,2975,1892
|
|
20241105,104900,7221718685,2970,2975,2975,2970,308
|
|
20241105,104800,7220803125,2975,2975,2980,2970,2095
|
|
20241105,104700,7214571080,2975,2985,2985,2975,15922
|
|
20241105,104600,7167129230,2985,2975,2990,2975,13495
|
|
20241105,104500,7126855215,2980,2975,2980,2975,5497
|
|
20241105,104400,7110476005,2975,2975,2980,2970,20498
|
|
20241105,104300,7049487335,2975,2970,2975,2970,1499
|
|
20241105,104200,7045035055,2970,2970,2975,2970,777
|
|
20241105,104100,7042726115,2970,2970,2975,2970,1690
|
|
20241105,104000,7037706370,2975,2975,2975,2970,3369
|
|
20241105,103900,7027694055,2975,2960,2975,2960,19395
|
|
20241105,103800,6970148565,2960,2960,2965,2960,5174
|
|
20241105,103700,6954833365,2960,2960,2965,2960,1333
|
|
20241105,103600,6950886920,2960,2965,2965,2960,1710
|
|
20241105,103500,6945823560,2960,2960,2965,2955,3242
|
|
20241105,103400,6936225825,2960,2960,2960,2955,12559
|
|
20241105,103300,6899082630,2965,2960,2965,2960,782
|
|
20241105,103200,6896764305,2965,2960,2965,2960,5253
|
|
20241105,103100,6881212820,2965,2965,2965,2960,799
|
|
20241105,103000,6878843830,2960,2965,2965,2960,981
|
|
20241105,102900,6875937205,2965,2965,2965,2960,365
|
|
20241105,102800,6874854985,2965,2965,2965,2960,2628
|
|
20241105,102700,6867064905,2965,2965,2965,2960,6448
|
|
20241105,102600,6847957130,2965,2970,2970,2965,2159
|
|
20241105,102500,6841546070,2970,2970,2970,2965,1893
|
|
20241105,102400,6835924020,2970,2965,2975,2960,12539
|
|
20241105,102300,6798722415,2965,2960,2970,2960,7942
|
|
20241105,102200,6775184240,2960,2970,2975,2960,13895
|
|
20241105,102100,6733962815,2970,2960,2970,2960,4029
|
|
20241105,102000,6722020115,2965,2970,2970,2960,18938
|
|
20241105,101900,6665925465,2960,2945,2970,2945,43806
|
|
20241105,101800,6536273815,2945,2940,2945,2940,918
|
|
20241105,101700,6533572890,2940,2945,2945,2940,6936
|
|
20241105,101600,6513151520,2940,2935,2940,2930,4369
|
|
20241105,101500,6500330910,2935,2945,2945,2935,9131
|
|
20241105,101400,6473500430,2940,2950,2955,2940,7473
|
|
20241105,101300,6451477630,2950,2945,2950,2945,3709
|
|
20241105,101200,6440542795,2945,2945,2950,2940,4044
|
|
20241105,101100,6428633295,2945,2945,2945,2940,2597
|
|
20241105,101000,6420993145,2940,2940,2940,2935,5621
|
|
20241105,100900,6404480520,2940,2935,2940,2930,3651
|
|
20241105,100800,6393770190,2930,2925,2935,2920,1464
|
|
20241105,100700,6389483155,2925,2925,2930,2920,8087
|
|
20241105,100600,6365832670,2915,2930,2935,2915,49078
|
|
20241105,100500,6222443145,2935,2935,2935,2930,4589
|
|
20241105,100400,6208994895,2935,2930,2935,2925,4997
|
|
20241105,100300,6194348675,2930,2930,2930,2925,2784
|
|
20241105,100200,6186202060,2930,2935,2935,2925,13848
|
|
20241105,100100,6145599685,2935,2935,2935,2930,3528
|
|
20241105,100000,6135253390,2935,2955,2955,2925,30042
|
|
20241105,095900,6047075610,2955,2940,2955,2935,15413
|
|
20241105,095800,6001706190,2940,2935,2945,2935,3658
|
|
20241105,095700,5990955100,2935,2935,2940,2925,18442
|
|
20241105,095600,5936953290,2935,2945,2945,2930,20082
|
|
20241105,095500,5877981370,2940,2950,2950,2940,16184
|
|
20241105,095400,5830377250,2950,2955,2960,2945,16723
|
|
20241105,095300,5781039335,2955,2955,2955,2950,2341
|
|
20241105,095200,5774122090,2955,2950,2955,2950,4008
|
|
20241105,095100,5762295400,2955,2950,2960,2950,4275
|
|
20241105,095000,5749680650,2950,2960,2960,2950,13989
|
|
20241105,094900,5708334410,2955,2950,2965,2950,14882
|
|
20241105,094800,5664361345,2960,2970,2975,2945,44968
|
|
20241105,094700,5531615825,2970,2980,2985,2965,10833
|
|
20241105,094600,5499379030,2975,2985,2990,2975,12690
|
|
20241105,094500,5461536400,2985,2965,2985,2960,21173
|
|
20241105,094400,5398698015,2965,2975,2975,2965,4927
|
|
20241105,094300,5384077175,2975,2980,2980,2970,21254
|
|
20241105,094200,5320879170,2975,2990,2990,2965,17793
|
|
20241105,094100,5267934825,2985,2990,2990,2985,5915
|
|
20241105,094000,5250275760,2990,3000,3000,2985,7156
|
|
20241105,093900,5228880710,3000,2985,3000,2975,38749
|
|
20241105,093800,5112976595,2985,3000,3010,2980,53267
|
|
20241105,093700,4953675290,3015,3000,3020,2995,35313
|
|
20241105,093600,4847663305,3000,3025,3025,2990,61141
|
|
20241105,093500,4663596325,3020,3020,3025,3015,28511
|
|
20241105,093400,4577491645,3015,3040,3045,3015,90158
|
|
20241105,093300,4303940210,3040,3035,3040,3030,38583
|
|
20241105,093200,4186805270,3030,3030,3040,3025,74549
|
|
20241105,093100,3960737090,3030,3030,3035,3025,29674
|
|
20241105,093000,3870857365,3030,3000,3030,2995,65893
|
|
20241105,092900,3672132795,3000,3000,3005,2990,7592
|
|
20241105,092800,3649385425,3005,3005,3005,2990,20839
|
|
20241105,092700,3586830025,3005,3000,3015,2995,31338
|
|
20241105,092600,3492672385,3000,3005,3010,2995,16576
|
|
20241105,092500,3442865250,3010,3010,3010,3000,22848
|
|
20241105,092400,3374227890,3010,3020,3020,3005,36267
|
|
20241105,092300,3264887400,3020,3015,3020,3005,57743
|
|
20241105,092200,3090877155,3010,3015,3025,3000,31470
|
|
20241105,092100,2995938645,3015,3005,3045,3000,103001
|
|
20241105,092000,2684676940,3010,2970,3015,2970,131660
|
|
20241105,091900,2290413820,2970,2950,2970,2950,21566
|
|
20241105,091800,2226586945,2950,2960,2965,2945,17643
|
|
20241105,091700,2174483100,2960,2970,2980,2960,16880
|
|
20241105,091600,2124386790,2980,2980,2985,2970,19040
|
|
20241105,091500,2067664715,2980,2990,3000,2970,45595
|
|
20241105,091400,1931567395,2995,2980,3000,2975,91682
|
|
20241105,091300,1657213270,2980,2955,2985,2955,73028
|
|
20241105,091200,1440117915,2955,2970,2970,2950,23387
|
|
20241105,091100,1370912195,2965,2935,2975,2935,78805
|
|
20241105,091000,1137754285,2935,2940,2955,2930,45872
|
|
20241105,090900,1002795305,2945,2930,2945,2925,51001
|
|
20241105,090800,853043425,2930,2940,2950,2905,46499
|
|
20241105,090700,716723990,2950,2875,2960,2875,155290
|
|
20241105,090600,264007195,2875,2865,2875,2860,7543
|
|
20241105,090500,242375620,2865,2870,2875,2865,7071
|
|
20241105,090400,222075730,2870,2850,2870,2845,17123
|
|
20241105,090300,173066805,2865,2865,2865,2850,5293
|
|
20241105,090200,157940990,2865,2850,2870,2850,6766
|
|
20241105,090100,138594610,2855,2845,2855,2835,6007
|
|
20241105,090000,121526355,2845,2840,2875,2840,39153
|