590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,184600,5494772470,2780,2780,2780,2780,0
|
|
20241112,184500,5494772470,2780,2780,2780,2780,0
|
|
20241112,184400,5494772470,2780,2780,2780,2780,0
|
|
20241112,184300,5494772470,2780,2780,2780,2780,0
|
|
20241112,184200,5494772470,2780,2780,2780,2780,0
|
|
20241112,184100,5494772470,2780,2780,2780,2780,0
|
|
20241112,184000,5494772470,2780,2780,2780,2780,0
|
|
20241112,183900,5494772470,2780,2780,2780,2780,0
|
|
20241112,183800,5494772470,2780,2780,2780,2780,0
|
|
20241112,183700,5494772470,2780,2780,2780,2780,0
|
|
20241112,183600,5494772470,2780,2780,2780,2780,0
|
|
20241112,183500,5494772470,2780,2780,2780,2780,0
|
|
20241112,183400,5494772470,2780,2780,2780,2780,0
|
|
20241112,183300,5494772470,2780,2780,2780,2780,0
|
|
20241112,183200,5494772470,2780,2780,2780,2780,0
|
|
20241112,183100,5494772470,2780,2780,2780,2780,0
|
|
20241112,183000,5494772470,2780,2780,2780,2780,0
|
|
20241112,182900,5494772470,2780,2780,2780,2780,0
|
|
20241112,182800,5494772470,2780,2780,2780,2780,0
|
|
20241112,182700,5494772470,2780,2780,2780,2780,0
|
|
20241112,182600,5494772470,2780,2780,2780,2780,0
|
|
20241112,182500,5494772470,2780,2780,2780,2780,0
|
|
20241112,182400,5494772470,2780,2780,2780,2780,0
|
|
20241112,182300,5494772470,2780,2780,2780,2780,0
|
|
20241112,182200,5494772470,2780,2780,2780,2780,0
|
|
20241112,182100,5494772470,2780,2780,2780,2780,0
|
|
20241112,182000,5494772470,2780,2780,2780,2780,0
|
|
20241112,181900,5494772470,2780,2780,2780,2780,0
|
|
20241112,181800,5494772470,2780,2780,2780,2780,0
|
|
20241112,181700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,181600,5494772470,2780,2780,2780,2780,0
|
|
20241112,181500,5494772470,2780,2780,2780,2780,0
|
|
20241112,181400,5494772470,2780,2780,2780,2780,0
|
|
20241112,181300,5494772470,2780,2780,2780,2780,0
|
|
20241112,181200,5494772470,2780,2780,2780,2780,0
|
|
20241112,181100,5494772470,2780,2780,2780,2780,0
|
|
20241112,181000,5494772470,2780,2780,2780,2780,0
|
|
20241112,180900,5494772470,2780,2780,2780,2780,0
|
|
20241112,180800,5494772470,2780,2780,2780,2780,0
|
|
20241112,180700,5494772470,2780,2780,2780,2780,0
|
|
20241112,180600,5494772470,2780,2780,2780,2780,0
|
|
20241112,180500,5494772470,2780,2780,2780,2780,0
|
|
20241112,180400,5494772470,2780,2780,2780,2780,0
|
|
20241112,180300,5494772470,2780,2780,2780,2780,0
|
|
20241112,180200,5494772470,2780,2780,2780,2780,0
|
|
20241112,180100,5494772470,2780,2780,2780,2780,0
|
|
20241112,180000,5494772470,2780,2780,2780,2780,0
|
|
20241112,175900,5494772470,2780,2780,2780,2780,0
|
|
20241112,175800,5494772470,2780,2780,2780,2780,0
|
|
20241112,175700,5494772470,2780,2780,2780,2780,0
|
|
20241112,175600,5494772470,2780,2780,2780,2780,0
|
|
20241112,175500,5494772470,2780,2780,2780,2780,0
|
|
20241112,175400,5494772470,2780,2780,2780,2780,0
|
|
20241112,175300,5494772470,2780,2780,2780,2780,0
|
|
20241112,175200,5494772470,2780,2780,2780,2780,0
|
|
20241112,175100,5494772470,2780,2780,2780,2780,0
|
|
20241112,175000,5494772470,2780,2780,2780,2780,0
|
|
20241112,174900,5494772470,2780,2780,2780,2780,0
|
|
20241112,174800,5494772470,2780,2780,2780,2780,0
|
|
20241112,174700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,174600,5494772470,2780,2780,2780,2780,0
|
|
20241112,174500,5494772470,2780,2780,2780,2780,0
|
|
20241112,174400,5494772470,2780,2780,2780,2780,0
|
|
20241112,174300,5494772470,2780,2780,2780,2780,0
|
|
20241112,174200,5494772470,2780,2780,2780,2780,0
|
|
20241112,174100,5494772470,2780,2780,2780,2780,0
|
|
20241112,174000,5494772470,2780,2780,2780,2780,0
|
|
20241112,173900,5494772470,2780,2780,2780,2780,0
|
|
20241112,173800,5494772470,2780,2780,2780,2780,0
|
|
20241112,173700,5494772470,2780,2780,2780,2780,0
|
|
20241112,173600,5494772470,2780,2780,2780,2780,0
|
|
20241112,173500,5494772470,2780,2780,2780,2780,0
|
|
20241112,173400,5494772470,2780,2780,2780,2780,0
|
|
20241112,173300,5494772470,2780,2780,2780,2780,0
|
|
20241112,173200,5494772470,2780,2780,2780,2780,0
|
|
20241112,173100,5494772470,2780,2780,2780,2780,0
|
|
20241112,173000,5494772470,2780,2780,2780,2780,0
|
|
20241112,172900,5494772470,2780,2780,2780,2780,0
|
|
20241112,172800,5494772470,2780,2780,2780,2780,0
|
|
20241112,172700,5494772470,2780,2780,2780,2780,0
|
|
20241112,172600,5494772470,2780,2780,2780,2780,0
|
|
20241112,172500,5494772470,2780,2780,2780,2780,0
|
|
20241112,172400,5494772470,2780,2780,2780,2780,0
|
|
20241112,172300,5494772470,2780,2780,2780,2780,0
|
|
20241112,172200,5494772470,2780,2780,2780,2780,0
|
|
20241112,172100,5494772470,2780,2780,2780,2780,0
|
|
20241112,172000,5494772470,2780,2780,2780,2780,0
|
|
20241112,171900,5494772470,2780,2780,2780,2780,0
|
|
20241112,171800,5494772470,2780,2780,2780,2780,0
|
|
20241112,171700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,171600,5494772470,2780,2780,2780,2780,0
|
|
20241112,171500,5494772470,2780,2780,2780,2780,0
|
|
20241112,171400,5494772470,2780,2780,2780,2780,0
|
|
20241112,171300,5494772470,2780,2780,2780,2780,0
|
|
20241112,171200,5494772470,2780,2780,2780,2780,0
|
|
20241112,171100,5494772470,2780,2780,2780,2780,0
|
|
20241112,171000,5494772470,2780,2780,2780,2780,0
|
|
20241112,170900,5494772470,2780,2780,2780,2780,0
|
|
20241112,170800,5494772470,2780,2780,2780,2780,0
|
|
20241112,170700,5494772470,2780,2780,2780,2780,0
|
|
20241112,170600,5494772470,2780,2780,2780,2780,0
|
|
20241112,170500,5494772470,2780,2780,2780,2780,0
|
|
20241112,170400,5494772470,2780,2780,2780,2780,0
|
|
20241112,170300,5494772470,2780,2780,2780,2780,0
|
|
20241112,170200,5494772470,2780,2780,2780,2780,0
|
|
20241112,170100,5494772470,2780,2780,2780,2780,0
|
|
20241112,170000,5494772470,2780,2780,2780,2780,0
|
|
20241112,165900,5494772470,2780,2780,2780,2780,0
|
|
20241112,165800,5494772470,2780,2780,2780,2780,0
|
|
20241112,165700,5494772470,2780,2780,2780,2780,0
|
|
20241112,165600,5494772470,2780,2780,2780,2780,0
|
|
20241112,165500,5494772470,2780,2780,2780,2780,0
|
|
20241112,165400,5494772470,2780,2780,2780,2780,0
|
|
20241112,165300,5494772470,2780,2780,2780,2780,0
|
|
20241112,165200,5494772470,2780,2780,2780,2780,0
|
|
20241112,165100,5494772470,2780,2780,2780,2780,0
|
|
20241112,165000,5494772470,2780,2780,2780,2780,0
|
|
20241112,164900,5494772470,2780,2780,2780,2780,0
|
|
20241112,164800,5494772470,2780,2780,2780,2780,0
|
|
20241112,164700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,164600,5494772470,2780,2780,2780,2780,0
|
|
20241112,164500,5494772470,2780,2780,2780,2780,0
|
|
20241112,164400,5494772470,2780,2780,2780,2780,0
|
|
20241112,164300,5494772470,2780,2780,2780,2780,0
|
|
20241112,164200,5494772470,2780,2780,2780,2780,0
|
|
20241112,164100,5494772470,2780,2780,2780,2780,0
|
|
20241112,164000,5494772470,2780,2780,2780,2780,0
|
|
20241112,163900,5494772470,2780,2780,2780,2780,0
|
|
20241112,163800,5494772470,2780,2780,2780,2780,0
|
|
20241112,163700,5494772470,2780,2780,2780,2780,0
|
|
20241112,163600,5494772470,2780,2780,2780,2780,0
|
|
20241112,163500,5494772470,2780,2780,2780,2780,0
|
|
20241112,163400,5494772470,2780,2780,2780,2780,0
|
|
20241112,163300,5494772470,2780,2780,2780,2780,0
|
|
20241112,163200,5494772470,2780,2780,2780,2780,0
|
|
20241112,163100,5494772470,2780,2780,2780,2780,0
|
|
20241112,163000,5494772470,2780,2780,2780,2780,0
|
|
20241112,162900,5494772470,2780,2780,2780,2780,0
|
|
20241112,162800,5494772470,2780,2780,2780,2780,0
|
|
20241112,162700,5494772470,2780,2780,2780,2780,0
|
|
20241112,162600,5494772470,2780,2780,2780,2780,0
|
|
20241112,162500,5494772470,2780,2780,2780,2780,0
|
|
20241112,162400,5494772470,2780,2780,2780,2780,0
|
|
20241112,162300,5494772470,2780,2780,2780,2780,0
|
|
20241112,162200,5494772470,2780,2780,2780,2780,0
|
|
20241112,162100,5494772470,2780,2780,2780,2780,0
|
|
20241112,162000,5494772470,2780,2780,2780,2780,0
|
|
20241112,161900,5494772470,2780,2780,2780,2780,0
|
|
20241112,161800,5494772470,2780,2780,2780,2780,0
|
|
20241112,161700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,161600,5494772470,2780,2780,2780,2780,0
|
|
20241112,161500,5494772470,2780,2780,2780,2780,0
|
|
20241112,161400,5494772470,2780,2780,2780,2780,0
|
|
20241112,161300,5494772470,2780,2780,2780,2780,0
|
|
20241112,161200,5494772470,2780,2780,2780,2780,0
|
|
20241112,161100,5494772470,2780,2780,2780,2780,0
|
|
20241112,161000,5494772470,2780,2780,2780,2780,0
|
|
20241112,160900,5494772470,2780,2780,2780,2780,0
|
|
20241112,160800,5494772470,2780,2780,2780,2780,0
|
|
20241112,160700,5494772470,2780,2780,2780,2780,0
|
|
20241112,160600,5494772470,2780,2780,2780,2780,0
|
|
20241112,160500,5494772470,2780,2780,2780,2780,0
|
|
20241112,160400,5494772470,2780,2780,2780,2780,0
|
|
20241112,160300,5494772470,2780,2780,2780,2780,0
|
|
20241112,160200,5494772470,2780,2780,2780,2780,0
|
|
20241112,160100,5494772470,2780,2780,2780,2780,0
|
|
20241112,160000,5494772470,2780,2780,2780,2780,0
|
|
20241112,155900,5494772470,2780,2780,2780,2780,0
|
|
20241112,155800,5494772470,2780,2780,2780,2780,0
|
|
20241112,155700,5494772470,2780,2780,2780,2780,0
|
|
20241112,155600,5494772470,2780,2780,2780,2780,0
|
|
20241112,155500,5494772470,2780,2780,2780,2780,0
|
|
20241112,155400,5494772470,2780,2780,2780,2780,0
|
|
20241112,155300,5494772470,2780,2780,2780,2780,0
|
|
20241112,155200,5494772470,2780,2780,2780,2780,0
|
|
20241112,155100,5494772470,2780,2780,2780,2780,0
|
|
20241112,155000,5494772470,2780,2780,2780,2780,0
|
|
20241112,154900,5494772470,2780,2780,2780,2780,0
|
|
20241112,154800,5494772470,2780,2780,2780,2780,0
|
|
20241112,154700,5494772470,2780,2780,2780,2780,35578
|
|
20241112,154600,5494772470,2780,2780,2780,2780,0
|
|
20241112,154500,5494772470,2780,2780,2780,2780,0
|
|
20241112,154400,5494772470,2780,2780,2780,2780,0
|
|
20241112,154300,5494772470,2780,2780,2780,2780,0
|
|
20241112,154200,5494772470,2780,2780,2780,2780,0
|
|
20241112,154100,5494772470,2780,2780,2780,2780,0
|
|
20241112,154000,5494772470,2780,2780,2780,2780,0
|
|
20241112,153900,5494772470,2780,2780,2780,2780,0
|
|
20241112,153800,5494772470,2780,2780,2780,2780,0
|
|
20241112,153700,5494772470,2780,2780,2780,2780,0
|
|
20241112,153600,5494772470,2780,2780,2780,2780,0
|
|
20241112,153500,5494772470,2780,2780,2780,2780,0
|
|
20241112,153400,5494772470,2780,2780,2780,2780,0
|
|
20241112,153300,5494772470,2780,2780,2780,2780,0
|
|
20241112,153200,5494772470,2780,2780,2780,2780,0
|
|
20241112,153100,5494772470,2780,2780,2780,2780,0
|
|
20241112,153000,5494772470,2780,2780,2780,2780,35578
|
|
20241112,152900,5395865630,2780,2780,2780,2780,0
|
|
20241112,152800,5395865630,2780,2780,2780,2780,0
|
|
20241112,152700,5395865630,2780,2780,2780,2780,0
|
|
20241112,152600,5395865630,2780,2780,2780,2780,0
|
|
20241112,152500,5395865630,2780,2780,2780,2780,0
|
|
20241112,152400,5395865630,2780,2780,2780,2780,0
|
|
20241112,152300,5395865630,2780,2780,2780,2780,0
|
|
20241112,152200,5395865630,2780,2780,2780,2780,0
|
|
20241112,152100,5395865630,2780,2780,2780,2780,0
|
|
20241112,152000,5395865630,2780,2780,2780,2780,0
|
|
20241112,151900,5395865630,2780,2775,2785,2775,4152
|
|
20241112,151800,5384343785,2785,2775,2785,2775,11490
|
|
20241112,151700,5352458190,2785,2780,2785,2775,6000
|
|
20241112,151600,5335791725,2780,2780,2785,2780,3144
|
|
20241112,151500,5327051350,2780,2780,2785,2780,7204
|
|
20241112,151400,5306999195,2780,2780,2785,2780,9088
|
|
20241112,151300,5281722520,2785,2785,2785,2780,3870
|
|
20241112,151200,5270960615,2780,2785,2785,2780,3362
|
|
20241112,151100,5261613230,2780,2785,2785,2780,2601
|
|
20241112,151000,5254375010,2785,2790,2790,2785,7937
|
|
20241112,150900,5232267255,2785,2790,2790,2785,1046
|
|
20241112,150800,5229353985,2785,2785,2790,2785,2247
|
|
20241112,150700,5223091835,2785,2790,2795,2780,33228
|
|
20241112,150600,5130447770,2790,2795,2795,2790,11268
|
|
20241112,150500,5098999945,2795,2800,2800,2795,10283
|
|
20241112,150400,5070212565,2800,2805,2810,2795,1190
|
|
20241112,150300,5066881415,2810,2785,2810,2780,26641
|
|
20241112,150200,4992526565,2785,2785,2790,2780,25234
|
|
20241112,150100,4922360785,2790,2780,2790,2780,6043
|
|
20241112,150000,4905542860,2780,2785,2785,2780,4380
|
|
20241112,145900,4893366265,2785,2785,2785,2780,4429
|
|
20241112,145800,4881047895,2785,2785,2785,2780,4470
|
|
20241112,145700,4868602075,2780,2785,2785,2780,1861
|
|
20241112,145600,4863424155,2785,2785,2790,2785,2887
|
|
20241112,145500,4855383855,2785,2790,2790,2785,5738
|
|
20241112,145400,4839401385,2785,2790,2790,2785,7863
|
|
20241112,145300,4817470200,2790,2790,2795,2790,4231
|
|
20241112,145200,4805665640,2795,2795,2795,2790,1198
|
|
20241112,145100,4802321290,2795,2795,2795,2790,2467
|
|
20241112,145000,4795432525,2795,2795,2795,2790,3372
|
|
20241112,144900,4786019705,2790,2795,2795,2790,3240
|
|
20241112,144800,4776965065,2795,2790,2795,2790,900
|
|
20241112,144700,4774451315,2795,2795,2795,2790,1713
|
|
20241112,144600,4769668150,2795,2800,2800,2790,6567
|
|
20241112,144500,4751302700,2795,2800,2800,2790,1360
|
|
20241112,144400,4747501615,2795,2800,2800,2795,3996
|
|
20241112,144300,4736329475,2800,2795,2800,2795,3065
|
|
20241112,144200,4727748470,2795,2800,2800,2795,1106
|
|
20241112,144100,4724654670,2800,2795,2800,2795,677
|
|
20241112,144000,4722761620,2800,2800,2800,2795,1493
|
|
20241112,143900,4718585520,2800,2800,2800,2795,2305
|
|
20241112,143800,4712142575,2795,2800,2800,2790,3435
|
|
20241112,143700,4702531035,2800,2800,2800,2790,1726
|
|
20241112,143600,4697707260,2800,2790,2800,2790,8565
|
|
20241112,143500,4673782295,2785,2785,2790,2785,638
|
|
20241112,143400,4672005450,2785,2790,2795,2785,23375
|
|
20241112,143300,4606863240,2780,2790,2790,2780,569
|
|
20241112,143200,4605280750,2790,2790,2795,2780,7551
|
|
20241112,143100,4584259060,2795,2790,2795,2785,644
|
|
20241112,143000,4582463610,2790,2790,2790,2785,12307
|
|
20241112,142900,4548145860,2790,2795,2795,2785,6083
|
|
20241112,142800,4531173275,2795,2795,2800,2790,3414
|
|
20241112,142700,4521637940,2800,2800,2810,2795,6562
|
|
20241112,142600,4503271060,2800,2805,2810,2800,25685
|
|
20241112,142500,4431305185,2810,2810,2810,2800,5164
|
|
20241112,142400,4416820515,2810,2805,2810,2805,1861
|
|
20241112,142300,4411596970,2805,2810,2815,2805,10254
|
|
20241112,142200,4382785155,2810,2815,2815,2810,1292
|
|
20241112,142100,4379153470,2815,2815,2815,2810,914
|
|
20241112,142000,4376582760,2810,2815,2815,2810,1043
|
|
20241112,141900,4373648850,2825,2825,2825,2810,235
|
|
20241112,141800,4372986125,2825,2815,2825,2815,1454
|
|
20241112,141700,4368891565,2825,2825,2825,2815,6051
|
|
20241112,141600,4351847530,2825,2815,2825,2815,8122
|
|
20241112,141500,4328943220,2815,2820,2820,2815,1042
|
|
20241112,141400,4326007070,2820,2815,2820,2815,2216
|
|
20241112,141300,4319768520,2815,2815,2820,2810,784
|
|
20241112,141200,4317563260,2820,2815,2820,2815,4570
|
|
20241112,141100,4304698505,2815,2805,2815,2805,5311
|
|
20241112,141000,4289800640,2810,2810,2815,2810,7983
|
|
20241112,140900,4267368390,2815,2805,2815,2805,7603
|
|
20241112,140800,4246021320,2805,2815,2820,2805,5610
|
|
20241112,140700,4230257985,2820,2820,2825,2810,9294
|
|
20241112,140600,4204106390,2825,2825,2825,2815,9838
|
|
20241112,140500,4176382200,2825,2825,2825,2820,1233
|
|
20241112,140400,4172902025,2820,2825,2825,2820,1918
|
|
20241112,140300,4167487585,2825,2820,2825,2820,334
|
|
20241112,140200,4166545535,2825,2825,2825,2820,4409
|
|
20241112,140100,4154102230,2825,2820,2825,2820,3648
|
|
20241112,140000,4143805695,2820,2820,2825,2820,852
|
|
20241112,135900,4141401755,2825,2825,2825,2820,658
|
|
20241112,135800,4139542935,2820,2825,2825,2820,1583
|
|
20241112,135700,4135075265,2825,2820,2825,2820,4603
|
|
20241112,135600,4122074560,2820,2820,2825,2820,783
|
|
20241112,135500,4119865500,2820,2825,2825,2820,4433
|
|
20241112,135400,4107364365,2825,2825,2825,2820,791
|
|
20241112,135300,4105131200,2825,2825,2825,2820,5077
|
|
20241112,135200,4090800775,2825,2825,2830,2820,9847
|
|
20241112,135100,4063019615,2825,2830,2835,2825,15037
|
|
20241112,135000,4020491100,2830,2835,2835,2830,3584
|
|
20241112,134900,4010347485,2830,2825,2835,2825,2160
|
|
20241112,134800,4004236420,2830,2835,2835,2830,3061
|
|
20241112,134700,3995568090,2835,2835,2840,2835,6429
|
|
20241112,134600,3977341845,2840,2840,2840,2830,20207
|
|
20241112,134500,3920153965,2830,2830,2840,2825,6109
|
|
20241112,134400,3902857445,2830,2835,2835,2830,3693
|
|
20241112,134300,3892401700,2835,2835,2840,2835,1203
|
|
20241112,134200,3888991190,2835,2835,2835,2835,1636
|
|
20241112,134100,3884353130,2835,2835,2840,2835,3620
|
|
20241112,134000,3874089080,2840,2840,2840,2835,2852
|
|
20241112,133900,3865991150,2840,2840,2845,2840,1267
|
|
20241112,133800,3862392695,2845,2840,2845,2840,2126
|
|
20241112,133700,3856352270,2845,2840,2845,2840,1716
|
|
20241112,133600,3851478550,2840,2845,2845,2840,2510
|
|
20241112,133500,3844350140,2840,2840,2845,2840,892
|
|
20241112,133400,3841816610,2840,2840,2845,2840,554
|
|
20241112,133300,3840243245,2840,2845,2845,2840,2206
|
|
20241112,133200,3833976745,2845,2850,2850,2835,4202
|
|
20241112,133100,3822025225,2850,2840,2850,2840,7827
|
|
20241112,133000,3799796470,2840,2845,2850,2840,13676
|
|
20241112,132900,3760925960,2845,2850,2850,2845,1748
|
|
20241112,132800,3755948750,2855,2850,2855,2850,12897
|
|
20241112,132700,3719191110,2850,2850,2855,2850,2367
|
|
20241112,132600,3712445115,2850,2855,2855,2850,2041
|
|
20241112,132500,3706621670,2850,2850,2860,2850,1847
|
|
20241112,132400,3701356410,2850,2855,2860,2850,13578
|
|
20241112,132300,3662631040,2855,2855,2855,2855,2089
|
|
20241112,132200,3656666945,2855,2855,2855,2855,728
|
|
20241112,132100,3654588505,2855,2855,2860,2855,1257
|
|
20241112,132000,3650999760,2860,2855,2860,2855,703
|
|
20241112,131900,3648992345,2855,2855,2855,2855,9367
|
|
20241112,131800,3622249560,2855,2855,2855,2855,0
|
|
20241112,131700,3622249560,2855,2855,2860,2855,6792
|
|
20241112,131600,3602858310,2850,2855,2855,2850,13020
|
|
20241112,131500,3565712985,2860,2855,2860,2855,1598
|
|
20241112,131400,3561148680,2855,2860,2860,2855,3557
|
|
20241112,131300,3550992190,2860,2860,2860,2855,434
|
|
20241112,131200,3549752610,2860,2860,2865,2855,22795
|
|
20241112,131100,3484621300,2865,2865,2865,2860,6373
|
|
20241112,131000,3466392220,2860,2865,2875,2860,2170
|
|
20241112,130900,3460176655,2865,2875,2880,2865,1801
|
|
20241112,130800,3455016110,2865,2865,2880,2865,1600
|
|
20241112,130700,3450431400,2865,2870,2880,2860,1861
|
|
20241112,130600,3445102180,2875,2870,2880,2860,14188
|
|
20241112,130500,3404484135,2870,2870,2880,2870,673
|
|
20241112,130400,3402552545,2870,2880,2880,2870,3350
|
|
20241112,130300,3392921240,2880,2880,2880,2875,885
|
|
20241112,130200,3390373945,2880,2880,2880,2880,181
|
|
20241112,130100,3389852665,2880,2880,2880,2875,603
|
|
20241112,130000,3388118010,2875,2870,2875,2870,6350
|
|
20241112,125900,3369878700,2865,2870,2870,2865,4005
|
|
20241112,125800,3358385985,2865,2860,2870,2860,2936
|
|
20241112,125700,3349976340,2865,2860,2865,2860,1873
|
|
20241112,125600,3344613160,2865,2865,2870,2860,6627
|
|
20241112,125500,3325630670,2870,2865,2870,2865,2216
|
|
20241112,125400,3319281815,2870,2875,2875,2870,24317
|
|
20241112,125300,3249492000,2880,2880,2880,2870,9567
|
|
20241112,125200,3221981850,2880,2875,2880,2875,1546
|
|
20241112,125100,3217534590,2875,2880,2880,2875,2008
|
|
20241112,125000,3211757950,2880,2880,2880,2880,1535
|
|
20241112,124900,3207337150,2875,2875,2880,2870,3050
|
|
20241112,124800,3198571195,2880,2875,2885,2875,9844
|
|
20241112,124700,3170269145,2885,2880,2885,2875,1665
|
|
20241112,124600,3165475700,2885,2880,2885,2875,1570
|
|
20241112,124500,3160954740,2885,2880,2885,2880,597
|
|
20241112,124400,3159235225,2880,2880,2880,2880,3780
|
|
20241112,124300,3148348825,2880,2880,2880,2880,2926
|
|
20241112,124200,3139921945,2880,2880,2885,2880,3288
|
|
20241112,124100,3130441875,2880,2880,2885,2880,735
|
|
20241112,124000,3128324470,2875,2885,2885,2875,890
|
|
20241112,123900,3125762395,2875,2885,2885,2870,51081
|
|
20241112,123800,2978810770,2885,2885,2890,2885,2002
|
|
20241112,123700,2973028715,2890,2895,2895,2890,29485
|
|
20241112,123600,2887766225,2895,2895,2900,2895,1999
|
|
20241112,123500,2881978880,2895,2900,2900,2895,921
|
|
20241112,123400,2879312550,2895,2900,2900,2895,1584
|
|
20241112,123300,2874726740,2900,2900,2900,2895,2990
|
|
20241112,123200,2866056755,2900,2900,2905,2900,5519
|
|
20241112,123100,2850051155,2900,2905,2910,2900,635
|
|
20241112,123000,2848209350,2900,2905,2905,2900,426
|
|
20241112,122900,2846973940,2900,2905,2905,2900,13127
|
|
20241112,122800,2808894450,2905,2905,2905,2905,41
|
|
20241112,122700,2808775345,2900,2905,2905,2900,2182
|
|
20241112,122600,2802446970,2905,2910,2910,2905,428
|
|
20241112,122500,2801203575,2910,2905,2910,2905,962
|
|
20241112,122400,2798408890,2900,2905,2905,2900,5781
|
|
20241112,122300,2781641490,2905,2905,2910,2905,8547
|
|
20241112,122200,2756812280,2905,2905,2910,2905,2956
|
|
20241112,122100,2748225095,2905,2910,2910,2905,2225
|
|
20241112,122000,2741750850,2920,2910,2920,2910,717
|
|
20241112,121900,2739664340,2910,2910,2920,2910,1681
|
|
20241112,121800,2734772620,2920,2920,2920,2915,1502
|
|
20241112,121700,2730392775,2920,2920,2920,2920,66
|
|
20241112,121600,2730200055,2910,2910,2920,2910,45
|
|
20241112,121500,2730069080,2905,2910,2910,2905,1627
|
|
20241112,121400,2725334515,2910,2920,2920,2910,12
|
|
20241112,121300,2725299575,2905,2905,2905,2905,60
|
|
20241112,121200,2725125275,2905,2910,2920,2905,9762
|
|
20241112,121100,2696642545,2905,2905,2905,2905,1
|
|
20241112,121000,2696639640,2920,2910,2920,2905,3525
|
|
20241112,120900,2686385665,2910,2910,2920,2910,1378
|
|
20241112,120800,2682375650,2920,2920,2920,2915,198
|
|
20241112,120700,2681798075,2920,2920,2920,2915,200
|
|
20241112,120600,2681214080,2910,2920,2920,2910,239
|
|
20241112,120500,2680518560,2920,2920,2920,2910,700
|
|
20241112,120400,2678476675,2920,2920,2920,2910,90
|
|
20241112,120300,2678214205,2920,2920,2920,2920,81
|
|
20241112,120200,2677977685,2920,2920,2920,2920,1010
|
|
20241112,120100,2675028485,2920,2920,2920,2920,5
|
|
20241112,120000,2675013885,2920,2920,2920,2920,61
|
|
20241112,115900,2674835765,2920,2910,2920,2910,257
|
|
20241112,115800,2674087765,2920,2920,2920,2915,362
|
|
20241112,115700,2673032510,2920,2915,2920,2915,144
|
|
20241112,115600,2672612075,2920,2920,2920,2920,10
|
|
20241112,115500,2672582875,2920,2920,2920,2920,1001
|
|
20241112,115400,2669659955,2920,2915,2920,2915,10
|
|
20241112,115300,2669630780,2905,2905,2920,2905,1170
|
|
20241112,115200,2666221670,2905,2900,2905,2900,28
|
|
20241112,115100,2666140355,2905,2905,2905,2900,28
|
|
20241112,115000,2666059110,2905,2915,2915,2905,87
|
|
20241112,114900,2665806215,2915,2910,2915,2900,5743
|
|
20241112,114800,2649095655,2915,2915,2915,2910,3352
|
|
20241112,114700,2639341300,2915,2915,2915,2910,1046
|
|
20241112,114600,2636292260,2915,2915,2915,2915,347
|
|
20241112,114500,2635280755,2915,2910,2915,2910,778
|
|
20241112,114400,2633014915,2915,2915,2920,2910,1987
|
|
20241112,114300,2627222825,2915,2910,2915,2910,1581
|
|
20241112,114200,2622622020,2910,2905,2910,2905,542
|
|
20241112,114100,2621047505,2905,2900,2905,2900,740
|
|
20241112,114000,2618897855,2905,2900,2905,2900,156
|
|
20241112,113900,2618445175,2905,2905,2905,2905,311
|
|
20241112,113800,2617541720,2905,2905,2905,2905,866
|
|
20241112,113700,2615025990,2910,2905,2910,2905,166
|
|
20241112,113600,2614543665,2905,2905,2910,2905,7142
|
|
20241112,113500,2593796145,2910,2915,2915,2910,5004
|
|
20241112,113400,2579234500,2915,2915,2920,2915,2634
|
|
20241112,113300,2571556200,2920,2915,2920,2915,416
|
|
20241112,113200,2570343545,2915,2920,2920,2915,1842
|
|
20241112,113100,2564974090,2920,2920,2920,2910,601
|
|
20241112,113000,2563223215,2920,2915,2920,2910,1510
|
|
20241112,112900,2558821565,2915,2910,2915,2910,319
|
|
20241112,112800,2557891690,2910,2915,2915,2910,134
|
|
20241112,112700,2557501100,2915,2910,2915,2910,1353
|
|
20241112,112600,2553562670,2910,2915,2915,2910,408
|
|
20241112,112500,2552374755,2915,2915,2915,2915,1319
|
|
20241112,112400,2548529870,2915,2920,2920,2915,1588
|
|
20241112,112300,2543897910,2920,2930,2930,2920,2410
|
|
20241112,112200,2536860630,2925,2930,2930,2925,102
|
|
20241112,112100,2536562045,2930,2930,2930,2930,10
|
|
20241112,112000,2536532745,2930,2930,2930,2920,283
|
|
20241112,111900,2535705565,2930,2930,2930,2930,442
|
|
20241112,111800,2534410505,2930,2930,2930,2930,5
|
|
20241112,111700,2534395855,2930,2920,2930,2920,106
|
|
20241112,111600,2534086275,2930,2930,2930,2930,15
|
|
20241112,111500,2534042325,2930,2920,2935,2920,3534
|
|
20241112,111400,2523719780,2920,2935,2935,2920,262
|
|
20241112,111300,2522954580,2935,2930,2935,2925,183
|
|
20241112,111200,2522418360,2930,2925,2930,2915,4074
|
|
20241112,111100,2510494580,2915,2925,2925,2915,1043
|
|
20241112,111000,2507453735,2925,2920,2925,2920,570
|
|
20241112,110900,2505787415,2920,2920,2920,2915,108
|
|
20241112,110800,2505472375,2920,2920,2920,2915,1321
|
|
20241112,110700,2501615560,2920,2920,2930,2920,1587
|
|
20241112,110600,2496981400,2925,2935,2935,2925,2960
|
|
20241112,110500,2488323280,2935,2935,2935,2930,1844
|
|
20241112,110400,2482916845,2930,2930,2935,2930,202
|
|
20241112,110300,2482324720,2930,2930,2935,2930,969
|
|
20241112,110200,2479485545,2930,2930,2930,2925,163
|
|
20241112,110100,2479008060,2930,2925,2930,2925,2218
|
|
20241112,110000,2472520395,2925,2925,2925,2925,281
|
|
20241112,105900,2471698470,2925,2925,2925,2925,5
|
|
20241112,105800,2471683845,2925,2925,2925,2920,35
|
|
20241112,105700,2471581630,2920,2925,2925,2920,530
|
|
20241112,105600,2470033960,2925,2920,2925,2915,2493
|
|
20241112,105500,2462756110,2925,2925,2925,2920,1917
|
|
20241112,105400,2457156835,2925,2920,2925,2920,412
|
|
20241112,105300,2455953735,2925,2920,2925,2920,2003
|
|
20241112,105200,2450104960,2925,2920,2925,2920,610
|
|
20241112,105100,2448323750,2925,2925,2925,2920,845
|
|
20241112,105000,2445855225,2925,2920,2925,2920,288
|
|
20241112,104900,2445014240,2920,2925,2935,2920,2473
|
|
20241112,104800,2437781935,2925,2930,2935,2925,2668
|
|
20241112,104700,2429964640,2935,2935,2945,2935,1750
|
|
20241112,104600,2424828350,2935,2945,2945,2935,618
|
|
20241112,104500,2423014110,2935,2935,2945,2935,378
|
|
20241112,104400,2421904615,2940,2945,2945,2940,1471
|
|
20241112,104300,2417579095,2940,2935,2940,2935,1204
|
|
20241112,104200,2414042240,2935,2940,2940,2935,1167
|
|
20241112,104100,2410615175,2940,2940,2940,2940,835
|
|
20241112,104000,2408160275,2940,2935,2940,2925,8624
|
|
20241112,103900,2382838880,2935,2935,2935,2930,4566
|
|
20241112,103800,2369449475,2925,2935,2935,2925,36
|
|
20241112,103700,2369343915,2935,2930,2935,2920,2437
|
|
20241112,103600,2362208890,2935,2935,2935,2935,33
|
|
20241112,103500,2362112035,2940,2940,2940,2935,46
|
|
20241112,103400,2361976810,2940,2935,2940,2935,75
|
|
20241112,103300,2361756640,2935,2925,2935,2920,4858
|
|
20241112,103200,2347566175,2925,2930,2930,2925,932
|
|
20241112,103100,2344839760,2935,2935,2935,2930,270
|
|
20241112,103000,2344048580,2940,2930,2940,2930,1689
|
|
20241112,102900,2339094885,2930,2930,2930,2920,875
|
|
20241112,102800,2336537235,2930,2935,2935,2930,271
|
|
20241112,102700,2335743175,2925,2935,2935,2925,3805
|
|
20241112,102600,2324600120,2940,2945,2945,2930,152
|
|
20241112,102500,2324153780,2945,2935,2945,2930,1525
|
|
20241112,102400,2319680305,2950,2945,2950,2935,246
|
|
20241112,102300,2318956370,2945,2945,2945,2945,181
|
|
20241112,102200,2318423325,2945,2950,2950,2935,645
|
|
20241112,102100,2316526835,2950,2940,2950,2935,2965
|
|
20241112,102000,2307814930,2940,2950,2950,2935,7664
|
|
20241112,101900,2285247605,2955,2945,2955,2945,7193
|
|
20241112,101800,2264044460,2940,2945,2945,2935,184
|
|
20241112,101700,2263504315,2945,2945,2950,2935,8732
|
|
20241112,101600,2237823180,2945,2935,2945,2925,12855
|
|
20241112,101500,2200082370,2940,2930,2940,2930,6077
|
|
20241112,101400,2182262830,2930,2930,2930,2925,2075
|
|
20241112,101300,2176183110,2930,2915,2930,2910,8119
|
|
20241112,101200,2152439580,2920,2920,2920,2920,2109
|
|
20241112,101100,2146281300,2925,2910,2925,2910,6393
|
|
20241112,101000,2127677285,2900,2920,2925,2900,24297
|
|
20241112,100900,2056903325,2925,2920,2925,2915,935
|
|
20241112,100800,2054176335,2915,2920,2925,2915,5169
|
|
20241112,100700,2039082665,2920,2915,2920,2910,3100
|
|
20241112,100600,2030041545,2915,2915,2920,2910,6839
|
|
20241112,100500,2010130665,2920,2915,2920,2910,6345
|
|
20241112,100400,1991622070,2910,2915,2915,2895,1882
|
|
20241112,100300,1986147295,2895,2905,2915,2895,14165
|
|
20241112,100200,1944969650,2900,2910,2910,2900,2744
|
|
20241112,100100,1937003570,2910,2905,2910,2905,1102
|
|
20241112,100000,1933802250,2910,2910,2910,2905,764
|
|
20241112,095900,1931579730,2910,2910,2910,2905,4239
|
|
20241112,095800,1919250700,2910,2910,2910,2905,3534
|
|
20241112,095700,1908982515,2910,2905,2915,2905,7804
|
|
20241112,095600,1886272910,2905,2900,2910,2895,1469
|
|
20241112,095500,1882014485,2910,2900,2910,2900,2001
|
|
20241112,095400,1876210075,2910,2900,2910,2890,4974
|
|
20241112,095300,1861779970,2895,2885,2900,2865,14568
|
|
20241112,095200,1819848570,2880,2890,2890,2860,7440
|
|
20241112,095100,1798500935,2885,2885,2885,2870,20831
|
|
20241112,095000,1738592875,2885,2890,2890,2885,4621
|
|
20241112,094900,1725261190,2885,2900,2900,2880,11381
|
|
20241112,094800,1692386125,2900,2905,2905,2895,12336
|
|
20241112,094700,1656630860,2905,2905,2910,2900,4782
|
|
20241112,094600,1642745435,2910,2915,2915,2905,10638
|
|
20241112,094500,1611822450,2910,2915,2915,2910,4814
|
|
20241112,094400,1597812355,2915,2910,2920,2905,1839
|
|
20241112,094300,1592454220,2910,2915,2920,2910,3317
|
|
20241112,094200,1582790785,2915,2905,2915,2900,25951
|
|
20241112,094100,1507413075,2905,2915,2915,2900,20284
|
|
20241112,094000,1448463885,2915,2920,2925,2910,9480
|
|
20241112,093900,1420835075,2915,2925,2925,2915,2439
|
|
20241112,093800,1413712810,2920,2930,2930,2915,13161
|
|
20241112,093700,1375208950,2930,2935,2940,2930,8808
|
|
20241112,093600,1349389675,2940,2945,2945,2935,4418
|
|
20241112,093500,1336414775,2935,2940,2945,2935,5594
|
|
20241112,093400,1319976710,2940,2935,2940,2935,2128
|
|
20241112,093300,1313729425,2940,2945,2945,2935,6818
|
|
20241112,093200,1293681380,2945,2945,2945,2940,7927
|
|
20241112,093100,1270374165,2945,2950,2950,2945,6491
|
|
20241112,093000,1251258155,2950,2945,2955,2945,3208
|
|
20241112,092900,1241797885,2945,2945,2945,2940,1595
|
|
20241112,092800,1237105910,2955,2955,2955,2940,5139
|
|
20241112,092700,1221944310,2955,2940,2955,2935,11063
|
|
20241112,092600,1189373895,2940,2950,2955,2940,12198
|
|
20241112,092500,1153461245,2950,2960,2960,2950,24624
|
|
20241112,092400,1080785165,2960,2960,2960,2955,7872
|
|
20241112,092300,1057512120,2960,2960,2960,2960,6737
|
|
20241112,092200,1037570600,2960,2965,2965,2960,9003
|
|
20241112,092100,1010898180,2965,2965,2970,2965,5479
|
|
20241112,092000,994648835,2965,2970,2980,2960,12155
|
|
20241112,091900,958587780,2970,2975,2975,2970,8153
|
|
20241112,091800,934372130,2970,2975,2980,2970,14230
|
|
20241112,091700,892046995,2980,2985,2990,2975,13651
|
|
20241112,091600,851403790,2990,2990,2995,2980,10950
|
|
20241112,091500,818754565,2990,3000,3000,2980,35496
|
|
20241112,091400,712714070,2995,3005,3005,2995,6451
|
|
20241112,091300,693387040,2990,3000,3010,2990,5473
|
|
20241112,091200,676994425,3005,3000,3005,2990,5838
|
|
20241112,091100,659491040,2990,3005,3010,2990,9051
|
|
20241112,091000,632367870,3000,2990,3015,2985,49775
|
|
20241112,090900,483025110,2995,3005,3010,2990,27951
|
|
20241112,090800,399149980,3010,3020,3020,3005,12898
|
|
20241112,090700,360337415,3015,3010,3020,3010,2308
|
|
20241112,090600,353381320,3015,3010,3020,3005,15715
|
|
20241112,090500,306083015,3010,3000,3010,3000,4177
|
|
20241112,090400,293539650,3000,3010,3020,3000,16597
|
|
20241112,090300,243657915,3020,3005,3020,3000,16132
|
|
20241112,090200,195119360,3005,3020,3020,3000,14528
|
|
20241112,090100,151475260,3020,3035,3035,3010,33054
|
|
20241112,090000,51779650,3035,3030,3050,3030,16655
|