614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,191000,7078691225,2795,2795,2795,2795,0
|
|
20241111,190900,7078691225,2795,2795,2795,2795,0
|
|
20241111,190800,7078691225,2795,2795,2795,2795,0
|
|
20241111,190700,7078691225,2795,2795,2795,2795,0
|
|
20241111,190600,7078691225,2795,2795,2795,2795,0
|
|
20241111,190500,7078691225,2795,2795,2795,2795,0
|
|
20241111,190400,7078691225,2795,2795,2795,2795,0
|
|
20241111,190300,7078691225,2795,2795,2795,2795,0
|
|
20241111,190200,7078691225,2795,2795,2795,2795,0
|
|
20241111,190100,7078691225,2795,2795,2795,2795,0
|
|
20241111,190000,7078691225,2795,2795,2795,2795,0
|
|
20241111,185900,7078691225,2795,2795,2795,2795,0
|
|
20241111,185800,7078691225,2795,2795,2795,2795,0
|
|
20241111,185700,7078691225,2795,2795,2795,2795,0
|
|
20241111,185600,7078691225,2795,2795,2795,2795,0
|
|
20241111,185500,7078691225,2795,2795,2795,2795,0
|
|
20241111,185400,7078691225,2795,2795,2795,2795,0
|
|
20241111,185300,7078691225,2795,2795,2795,2795,0
|
|
20241111,185200,7078691225,2795,2795,2795,2795,0
|
|
20241111,185100,7078691225,2795,2795,2795,2795,0
|
|
20241111,185000,7078691225,2795,2795,2795,2795,0
|
|
20241111,184900,7078691225,2795,2795,2795,2795,0
|
|
20241111,184800,7078691225,2795,2795,2795,2795,0
|
|
20241111,184700,7078691225,2795,2795,2795,2795,0
|
|
20241111,184600,7078691225,2795,2795,2795,2795,0
|
|
20241111,184500,7078691225,2795,2795,2795,2795,0
|
|
20241111,184400,7078691225,2795,2795,2795,2795,0
|
|
20241111,184300,7078691225,2795,2795,2795,2795,0
|
|
20241111,184200,7078691225,2795,2795,2795,2795,0
|
|
20241111,184100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,184000,7078691225,2795,2795,2795,2795,0
|
|
20241111,183900,7078691225,2795,2795,2795,2795,0
|
|
20241111,183800,7078691225,2795,2795,2795,2795,0
|
|
20241111,183700,7078691225,2795,2795,2795,2795,0
|
|
20241111,183600,7078691225,2795,2795,2795,2795,0
|
|
20241111,183500,7078691225,2795,2795,2795,2795,0
|
|
20241111,183400,7078691225,2795,2795,2795,2795,0
|
|
20241111,183300,7078691225,2795,2795,2795,2795,0
|
|
20241111,183200,7078691225,2795,2795,2795,2795,0
|
|
20241111,183100,7078691225,2795,2795,2795,2795,0
|
|
20241111,183000,7078691225,2795,2795,2795,2795,0
|
|
20241111,182900,7078691225,2795,2795,2795,2795,0
|
|
20241111,182800,7078691225,2795,2795,2795,2795,0
|
|
20241111,182700,7078691225,2795,2795,2795,2795,0
|
|
20241111,182600,7078691225,2795,2795,2795,2795,0
|
|
20241111,182500,7078691225,2795,2795,2795,2795,0
|
|
20241111,182400,7078691225,2795,2795,2795,2795,0
|
|
20241111,182300,7078691225,2795,2795,2795,2795,0
|
|
20241111,182200,7078691225,2795,2795,2795,2795,0
|
|
20241111,182100,7078691225,2795,2795,2795,2795,0
|
|
20241111,182000,7078691225,2795,2795,2795,2795,0
|
|
20241111,181900,7078691225,2795,2795,2795,2795,0
|
|
20241111,181800,7078691225,2795,2795,2795,2795,0
|
|
20241111,181700,7078691225,2795,2795,2795,2795,0
|
|
20241111,181600,7078691225,2795,2795,2795,2795,0
|
|
20241111,181500,7078691225,2795,2795,2795,2795,0
|
|
20241111,181400,7078691225,2795,2795,2795,2795,0
|
|
20241111,181300,7078691225,2795,2795,2795,2795,0
|
|
20241111,181200,7078691225,2795,2795,2795,2795,0
|
|
20241111,181100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,181000,7078691225,2795,2795,2795,2795,0
|
|
20241111,180900,7078691225,2795,2795,2795,2795,0
|
|
20241111,180800,7078691225,2795,2795,2795,2795,0
|
|
20241111,180700,7078691225,2795,2795,2795,2795,0
|
|
20241111,180600,7078691225,2795,2795,2795,2795,0
|
|
20241111,180500,7078691225,2795,2795,2795,2795,0
|
|
20241111,180400,7078691225,2795,2795,2795,2795,0
|
|
20241111,180300,7078691225,2795,2795,2795,2795,0
|
|
20241111,180200,7078691225,2795,2795,2795,2795,0
|
|
20241111,180100,7078691225,2795,2795,2795,2795,0
|
|
20241111,180000,7078691225,2795,2795,2795,2795,0
|
|
20241111,175900,7078691225,2795,2795,2795,2795,0
|
|
20241111,175800,7078691225,2795,2795,2795,2795,0
|
|
20241111,175700,7078691225,2795,2795,2795,2795,0
|
|
20241111,175600,7078691225,2795,2795,2795,2795,0
|
|
20241111,175500,7078691225,2795,2795,2795,2795,0
|
|
20241111,175400,7078691225,2795,2795,2795,2795,0
|
|
20241111,175300,7078691225,2795,2795,2795,2795,0
|
|
20241111,175200,7078691225,2795,2795,2795,2795,0
|
|
20241111,175100,7078691225,2795,2795,2795,2795,0
|
|
20241111,175000,7078691225,2795,2795,2795,2795,0
|
|
20241111,174900,7078691225,2795,2795,2795,2795,0
|
|
20241111,174800,7078691225,2795,2795,2795,2795,0
|
|
20241111,174700,7078691225,2795,2795,2795,2795,0
|
|
20241111,174600,7078691225,2795,2795,2795,2795,0
|
|
20241111,174500,7078691225,2795,2795,2795,2795,0
|
|
20241111,174400,7078691225,2795,2795,2795,2795,0
|
|
20241111,174300,7078691225,2795,2795,2795,2795,0
|
|
20241111,174200,7078691225,2795,2795,2795,2795,0
|
|
20241111,174100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,174000,7078691225,2795,2795,2795,2795,0
|
|
20241111,173900,7078691225,2795,2795,2795,2795,0
|
|
20241111,173800,7078691225,2795,2795,2795,2795,0
|
|
20241111,173700,7078691225,2795,2795,2795,2795,0
|
|
20241111,173600,7078691225,2795,2795,2795,2795,0
|
|
20241111,173500,7078691225,2795,2795,2795,2795,0
|
|
20241111,173400,7078691225,2795,2795,2795,2795,0
|
|
20241111,173300,7078691225,2795,2795,2795,2795,0
|
|
20241111,173200,7078691225,2795,2795,2795,2795,0
|
|
20241111,173100,7078691225,2795,2795,2795,2795,0
|
|
20241111,173000,7078691225,2795,2795,2795,2795,0
|
|
20241111,172900,7078691225,2795,2795,2795,2795,0
|
|
20241111,172800,7078691225,2795,2795,2795,2795,0
|
|
20241111,172700,7078691225,2795,2795,2795,2795,0
|
|
20241111,172600,7078691225,2795,2795,2795,2795,0
|
|
20241111,172500,7078691225,2795,2795,2795,2795,0
|
|
20241111,172400,7078691225,2795,2795,2795,2795,0
|
|
20241111,172300,7078691225,2795,2795,2795,2795,0
|
|
20241111,172200,7078691225,2795,2795,2795,2795,0
|
|
20241111,172100,7078691225,2795,2795,2795,2795,0
|
|
20241111,172000,7078691225,2795,2795,2795,2795,0
|
|
20241111,171900,7078691225,2795,2795,2795,2795,0
|
|
20241111,171800,7078691225,2795,2795,2795,2795,0
|
|
20241111,171700,7078691225,2795,2795,2795,2795,0
|
|
20241111,171600,7078691225,2795,2795,2795,2795,0
|
|
20241111,171500,7078691225,2795,2795,2795,2795,0
|
|
20241111,171400,7078691225,2795,2795,2795,2795,0
|
|
20241111,171300,7078691225,2795,2795,2795,2795,0
|
|
20241111,171200,7078691225,2795,2795,2795,2795,0
|
|
20241111,171100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,171000,7078691225,2795,2795,2795,2795,0
|
|
20241111,170900,7078691225,2795,2795,2795,2795,0
|
|
20241111,170800,7078691225,2795,2795,2795,2795,0
|
|
20241111,170700,7078691225,2795,2795,2795,2795,0
|
|
20241111,170600,7078691225,2795,2795,2795,2795,0
|
|
20241111,170500,7078691225,2795,2795,2795,2795,0
|
|
20241111,170400,7078691225,2795,2795,2795,2795,0
|
|
20241111,170300,7078691225,2795,2795,2795,2795,0
|
|
20241111,170200,7078691225,2795,2795,2795,2795,0
|
|
20241111,170100,7078691225,2795,2795,2795,2795,0
|
|
20241111,170000,7078691225,2795,2795,2795,2795,0
|
|
20241111,165900,7078691225,2795,2795,2795,2795,0
|
|
20241111,165800,7078691225,2795,2795,2795,2795,0
|
|
20241111,165700,7078691225,2795,2795,2795,2795,0
|
|
20241111,165600,7078691225,2795,2795,2795,2795,0
|
|
20241111,165500,7078691225,2795,2795,2795,2795,0
|
|
20241111,165400,7078691225,2795,2795,2795,2795,0
|
|
20241111,165300,7078691225,2795,2795,2795,2795,0
|
|
20241111,165200,7078691225,2795,2795,2795,2795,0
|
|
20241111,165100,7078691225,2795,2795,2795,2795,0
|
|
20241111,165000,7078691225,2795,2795,2795,2795,0
|
|
20241111,164900,7078691225,2795,2795,2795,2795,0
|
|
20241111,164800,7078691225,2795,2795,2795,2795,0
|
|
20241111,164700,7078691225,2795,2795,2795,2795,0
|
|
20241111,164600,7078691225,2795,2795,2795,2795,0
|
|
20241111,164500,7078691225,2795,2795,2795,2795,0
|
|
20241111,164400,7078691225,2795,2795,2795,2795,0
|
|
20241111,164300,7078691225,2795,2795,2795,2795,0
|
|
20241111,164200,7078691225,2795,2795,2795,2795,0
|
|
20241111,164100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,164000,7078691225,2795,2795,2795,2795,0
|
|
20241111,163900,7078691225,2795,2795,2795,2795,0
|
|
20241111,163800,7078691225,2795,2795,2795,2795,0
|
|
20241111,163700,7078691225,2795,2795,2795,2795,0
|
|
20241111,163600,7078691225,2795,2795,2795,2795,0
|
|
20241111,163500,7078691225,2795,2795,2795,2795,0
|
|
20241111,163400,7078691225,2795,2795,2795,2795,0
|
|
20241111,163300,7078691225,2795,2795,2795,2795,0
|
|
20241111,163200,7078691225,2795,2795,2795,2795,0
|
|
20241111,163100,7078691225,2795,2795,2795,2795,0
|
|
20241111,163000,7078691225,2795,2795,2795,2795,0
|
|
20241111,162900,7078691225,2795,2795,2795,2795,0
|
|
20241111,162800,7078691225,2795,2795,2795,2795,0
|
|
20241111,162700,7078691225,2795,2795,2795,2795,0
|
|
20241111,162600,7078691225,2795,2795,2795,2795,0
|
|
20241111,162500,7078691225,2795,2795,2795,2795,0
|
|
20241111,162400,7078691225,2795,2795,2795,2795,0
|
|
20241111,162300,7078691225,2795,2795,2795,2795,0
|
|
20241111,162200,7078691225,2795,2795,2795,2795,0
|
|
20241111,162100,7078691225,2795,2795,2795,2795,0
|
|
20241111,162000,7078691225,2795,2795,2795,2795,0
|
|
20241111,161900,7078691225,2795,2795,2795,2795,0
|
|
20241111,161800,7078691225,2795,2795,2795,2795,0
|
|
20241111,161700,7078691225,2795,2795,2795,2795,0
|
|
20241111,161600,7078691225,2795,2795,2795,2795,0
|
|
20241111,161500,7078691225,2795,2795,2795,2795,0
|
|
20241111,161400,7078691225,2795,2795,2795,2795,0
|
|
20241111,161300,7078691225,2795,2795,2795,2795,0
|
|
20241111,161200,7078691225,2795,2795,2795,2795,0
|
|
20241111,161100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,161000,7078691225,2795,2795,2795,2795,0
|
|
20241111,160900,7078691225,2795,2795,2795,2795,0
|
|
20241111,160800,7078691225,2795,2795,2795,2795,0
|
|
20241111,160700,7078691225,2795,2795,2795,2795,0
|
|
20241111,160600,7078691225,2795,2795,2795,2795,0
|
|
20241111,160500,7078691225,2795,2795,2795,2795,0
|
|
20241111,160400,7078691225,2795,2795,2795,2795,0
|
|
20241111,160300,7078691225,2795,2795,2795,2795,0
|
|
20241111,160200,7078691225,2795,2795,2795,2795,0
|
|
20241111,160100,7078691225,2795,2795,2795,2795,0
|
|
20241111,160000,7078691225,2795,2795,2795,2795,0
|
|
20241111,155900,7078691225,2795,2795,2795,2795,0
|
|
20241111,155800,7078691225,2795,2795,2795,2795,0
|
|
20241111,155700,7078691225,2795,2795,2795,2795,0
|
|
20241111,155600,7078691225,2795,2795,2795,2795,0
|
|
20241111,155500,7078691225,2795,2795,2795,2795,0
|
|
20241111,155400,7078691225,2795,2795,2795,2795,0
|
|
20241111,155300,7078691225,2795,2795,2795,2795,0
|
|
20241111,155200,7078691225,2795,2795,2795,2795,0
|
|
20241111,155100,7078691225,2795,2795,2795,2795,0
|
|
20241111,155000,7078691225,2795,2795,2795,2795,0
|
|
20241111,154900,7078691225,2795,2795,2795,2795,0
|
|
20241111,154800,7078691225,2795,2795,2795,2795,0
|
|
20241111,154700,7078691225,2795,2795,2795,2795,0
|
|
20241111,154600,7078691225,2795,2795,2795,2795,0
|
|
20241111,154500,7078691225,2795,2795,2795,2795,0
|
|
20241111,154400,7078691225,2795,2795,2795,2795,0
|
|
20241111,154300,7078691225,2795,2795,2795,2795,0
|
|
20241111,154200,7078691225,2795,2795,2795,2795,0
|
|
20241111,154100,7078691225,2795,2795,2795,2795,53865
|
|
20241111,154000,7078691225,2795,2795,2795,2795,0
|
|
20241111,153900,7078691225,2795,2795,2795,2795,0
|
|
20241111,153800,7078691225,2795,2795,2795,2795,0
|
|
20241111,153700,7078691225,2795,2795,2795,2795,0
|
|
20241111,153600,7078691225,2795,2795,2795,2795,0
|
|
20241111,153500,7078691225,2795,2795,2795,2795,0
|
|
20241111,153400,7078691225,2795,2795,2795,2795,0
|
|
20241111,153300,7078691225,2795,2795,2795,2795,0
|
|
20241111,153200,7078691225,2795,2795,2795,2795,0
|
|
20241111,153100,7078691225,2795,2795,2795,2795,0
|
|
20241111,153000,7078691225,2795,2795,2795,2795,53865
|
|
20241111,152900,6928138550,2770,2770,2770,2770,0
|
|
20241111,152800,6928138550,2770,2770,2770,2770,0
|
|
20241111,152700,6928138550,2770,2770,2770,2770,0
|
|
20241111,152600,6928138550,2770,2770,2770,2770,0
|
|
20241111,152500,6928138550,2770,2770,2770,2770,0
|
|
20241111,152400,6928138550,2770,2770,2770,2770,0
|
|
20241111,152300,6928138550,2770,2770,2770,2770,0
|
|
20241111,152200,6928138550,2770,2770,2770,2770,0
|
|
20241111,152100,6928138550,2770,2770,2770,2770,0
|
|
20241111,152000,6928138550,2770,2770,2770,2770,0
|
|
20241111,151900,6928138550,2770,2765,2770,2765,20641
|
|
20241111,151800,6871051840,2770,2760,2770,2755,4452
|
|
20241111,151700,6858759345,2755,2765,2765,2755,6826
|
|
20241111,151600,6839946870,2765,2760,2775,2760,13685
|
|
20241111,151500,6802111715,2760,2750,2760,2750,21538
|
|
20241111,151400,6742733730,2755,2755,2755,2755,0
|
|
20241111,151300,6742733730,2755,2755,2755,2755,0
|
|
20241111,151200,6742733730,2755,2755,2760,2755,4807
|
|
20241111,151100,6729485445,2755,2755,2760,2755,8290
|
|
20241111,151000,6706636120,2755,2760,2765,2755,20365
|
|
20241111,150900,6650489750,2760,2760,2765,2760,7815
|
|
20241111,150800,6628919920,2760,2760,2765,2760,1914
|
|
20241111,150700,6623637270,2760,2760,2765,2760,2914
|
|
20241111,150600,6615593115,2760,2765,2765,2760,1068
|
|
20241111,150500,6612645105,2765,2770,2770,2760,6321
|
|
20241111,150400,6595192180,2765,2760,2765,2760,1249
|
|
20241111,150300,6591741735,2760,2765,2765,2760,31
|
|
20241111,150200,6591656170,2760,2765,2765,2760,2843
|
|
20241111,150100,6583796885,2760,2760,2765,2760,625
|
|
20241111,150000,6582071880,2765,2765,2765,2760,3824
|
|
20241111,145900,6571516825,2765,2760,2765,2760,210
|
|
20241111,145800,6570937175,2765,2760,2765,2760,474
|
|
20241111,145700,6569627435,2760,2760,2760,2760,76
|
|
20241111,145600,6569417675,2760,2760,2760,2760,10
|
|
20241111,145500,6569390075,2760,2765,2765,2760,1506
|
|
20241111,145400,6565227990,2765,2770,2770,2765,1733
|
|
20241111,145300,6560435500,2770,2775,2775,2770,558
|
|
20241111,145200,6558889790,2775,2770,2775,2770,2210
|
|
20241111,145100,6552768055,2770,2770,2780,2770,20624
|
|
20241111,145000,6495484050,2765,2765,2770,2760,1222
|
|
20241111,144900,6492105165,2760,2760,2760,2760,1302
|
|
20241111,144800,6488511645,2760,2760,2765,2760,8165
|
|
20241111,144700,6465976240,2760,2765,2765,2760,1706
|
|
20241111,144600,6461261730,2765,2765,2765,2760,1074
|
|
20241111,144500,6458292625,2765,2760,2765,2760,5825
|
|
20241111,144400,6442215555,2765,2765,2770,2765,1454
|
|
20241111,144300,6438195085,2765,2770,2770,2765,8859
|
|
20241111,144200,6413699640,2765,2770,2775,2765,2612
|
|
20241111,144100,6406461870,2775,2775,2775,2770,1551
|
|
20241111,144000,6402161610,2775,2775,2775,2775,1
|
|
20241111,143900,6402158835,2775,2770,2775,2770,143
|
|
20241111,143800,6401762520,2770,2775,2775,2770,66
|
|
20241111,143700,6401579500,2775,2765,2775,2765,1331
|
|
20241111,143600,6397898750,2765,2770,2775,2765,11575
|
|
20241111,143500,6365861770,2770,2770,2770,2770,233
|
|
20241111,143400,6365216360,2770,2770,2775,2770,309
|
|
20241111,143300,6364360425,2770,2775,2775,2770,4370
|
|
20241111,143200,6352245200,2775,2775,2780,2775,2804
|
|
20241111,143100,6344459560,2775,2780,2780,2775,201
|
|
20241111,143000,6343901780,2780,2780,2780,2780,5104
|
|
20241111,142900,6329712660,2780,2785,2785,2780,2278
|
|
20241111,142800,6323374100,2780,2780,2780,2780,1525
|
|
20241111,142700,6319134600,2775,2780,2780,2775,162
|
|
20241111,142600,6318684740,2775,2775,2780,2775,47
|
|
20241111,142500,6318554155,2775,2780,2780,2775,8
|
|
20241111,142400,6318531940,2780,2780,2780,2780,1845
|
|
20241111,142300,6313402840,2780,2780,2780,2780,1413
|
|
20241111,142200,6309474700,2775,2775,2775,2775,1146
|
|
20241111,142100,6306294550,2775,2775,2775,2770,1234
|
|
20241111,142000,6302871320,2775,2775,2775,2775,1288
|
|
20241111,141900,6299297120,2775,2770,2775,2770,342
|
|
20241111,141800,6298348930,2775,2765,2775,2765,404
|
|
20241111,141700,6297229150,2765,2775,2775,2765,4168
|
|
20241111,141600,6285684295,2775,2780,2780,2775,1157
|
|
20241111,141500,6282472955,2775,2775,2780,2775,1147
|
|
20241111,141400,6279289530,2780,2780,2780,2780,215
|
|
20241111,141300,6278691830,2780,2780,2780,2780,980
|
|
20241111,141200,6275967430,2785,2780,2785,2780,2798
|
|
20241111,141100,6268188985,2780,2780,2780,2780,139
|
|
20241111,141000,6267802565,2780,2780,2780,2780,279
|
|
20241111,140900,6267026945,2780,2780,2780,2780,105
|
|
20241111,140800,6266735045,2785,2785,2785,2785,1993
|
|
20241111,140700,6261184540,2780,2780,2780,2780,662
|
|
20241111,140600,6259344180,2780,2780,2780,2780,357
|
|
20241111,140500,6258351720,2780,2780,2780,2775,1111
|
|
20241111,140400,6255263190,2780,2775,2780,2775,60
|
|
20241111,140300,6255096640,2780,2780,2780,2775,122
|
|
20241111,140200,6254757980,2780,2775,2780,2775,510
|
|
20241111,140100,6253342680,2775,2775,2780,2770,3065
|
|
20241111,140000,6244841615,2770,2770,2770,2770,86
|
|
20241111,135900,6244603395,2765,2765,2765,2765,3
|
|
20241111,135800,6244595100,2765,2770,2770,2765,2588
|
|
20241111,135700,6237431215,2770,2775,2775,2770,420
|
|
20241111,135600,6236265815,2775,2760,2775,2760,4617
|
|
20241111,135500,6223482405,2760,2765,2765,2760,2837
|
|
20241111,135400,6215649755,2760,2760,2760,2760,225
|
|
20241111,135300,6215028755,2760,2760,2760,2760,1000
|
|
20241111,135200,6212268755,2765,2765,2765,2760,10
|
|
20241111,135100,6212241140,2765,2765,2765,2760,324
|
|
20241111,135000,6211345285,2765,2760,2765,2760,132
|
|
20241111,134900,6210980910,2760,2765,2765,2760,1459
|
|
20241111,134800,6206953660,2765,2760,2765,2760,337
|
|
20241111,134700,6206022715,2760,2760,2765,2760,4060
|
|
20241111,134600,6194817070,2760,2765,2765,2760,6488
|
|
20241111,134500,6176906225,2765,2765,2765,2765,54
|
|
20241111,134400,6176756915,2765,2770,2770,2765,1184
|
|
20241111,134300,6173482900,2765,2770,2775,2765,7417
|
|
20241111,134200,6152966430,2775,2775,2775,2775,9958
|
|
20241111,134100,6125332980,2775,2780,2780,2775,1470
|
|
20241111,134000,6121248220,2780,2785,2785,2775,9062
|
|
20241111,133900,6096067075,2785,2785,2785,2785,3
|
|
20241111,133800,6096058720,2785,2785,2785,2785,130
|
|
20241111,133700,6095696670,2785,2785,2790,2785,118
|
|
20241111,133600,6095367875,2780,2785,2785,2780,1820
|
|
20241111,133500,6090299345,2785,2785,2785,2785,891
|
|
20241111,133400,6087817910,2785,2785,2790,2785,1825
|
|
20241111,133300,6082735005,2790,2785,2795,2785,6037
|
|
20241111,133200,6065897515,2785,2785,2785,2785,19
|
|
20241111,133100,6065844600,2785,2785,2785,2780,2392
|
|
20241111,133000,6059186135,2790,2785,2790,2785,144
|
|
20241111,132900,6058785080,2785,2790,2790,2780,770
|
|
20241111,132800,6056642170,2785,2785,2785,2785,0
|
|
20241111,132700,6056642170,2785,2785,2785,2785,1482
|
|
20241111,132600,6052514800,2790,2785,2790,2785,957
|
|
20241111,132500,6049849100,2790,2785,2790,2785,2550
|
|
20241111,132400,6042747100,2790,2790,2790,2790,525
|
|
20241111,132300,6041282350,2790,2785,2790,2785,12
|
|
20241111,132200,6041248875,2785,2790,2790,2785,2171
|
|
20241111,132100,6035202240,2790,2790,2790,2790,37
|
|
20241111,132000,6035099010,2790,2785,2790,2780,748
|
|
20241111,131900,6033017765,2780,2780,2785,2780,3310
|
|
20241111,131800,6023815935,2785,2780,2785,2780,457
|
|
20241111,131700,6022545225,2785,2790,2790,2785,362
|
|
20241111,131600,6021537050,2785,2790,2790,2785,351
|
|
20241111,131500,6020557765,2790,2785,2790,2785,684
|
|
20241111,131400,6018651320,2780,2785,2785,2780,3327
|
|
20241111,131300,6009397705,2785,2785,2785,2780,1760
|
|
20241111,131200,6004496285,2785,2785,2785,2780,1911
|
|
20241111,131100,5999178015,2780,2780,2780,2780,650
|
|
20241111,131000,5997371015,2785,2780,2785,2780,5966
|
|
20241111,130900,5980785530,2780,2785,2785,2780,6794
|
|
20241111,130800,5961864990,2785,2790,2790,2785,7141
|
|
20241111,130700,5941955050,2790,2790,2790,2790,230
|
|
20241111,130600,5941313350,2790,2790,2795,2790,3372
|
|
20241111,130500,5931899470,2795,2790,2795,2790,2040
|
|
20241111,130400,5926201120,2790,2790,2795,2785,5465
|
|
20241111,130300,5910972800,2790,2790,2790,2790,2317
|
|
20241111,130200,5904508370,2790,2790,2790,2790,143
|
|
20241111,130100,5904109400,2790,2790,2790,2790,86
|
|
20241111,130000,5903869460,2790,2790,2790,2790,87
|
|
20241111,125900,5903626730,2790,2790,2790,2790,500
|
|
20241111,125800,5902231730,2795,2795,2795,2795,35
|
|
20241111,125700,5902133905,2795,2795,2795,2790,31
|
|
20241111,125600,5902047310,2795,2790,2795,2790,868
|
|
20241111,125500,5899625540,2790,2790,2790,2790,278
|
|
20241111,125400,5898849920,2790,2790,2790,2790,1440
|
|
20241111,125300,5894832320,2790,2790,2795,2790,5670
|
|
20241111,125200,5879012720,2790,2795,2795,2790,2541
|
|
20241111,125100,5871910650,2795,2795,2795,2795,63
|
|
20241111,125000,5871734565,2795,2795,2795,2790,3960
|
|
20241111,124900,5860678865,2795,2795,2795,2790,1820
|
|
20241111,124800,5855600420,2790,2795,2795,2790,315
|
|
20241111,124700,5854720245,2795,2790,2795,2790,7772
|
|
20241111,124600,5833036360,2790,2800,2800,2790,14063
|
|
20241111,124500,5793783515,2800,2795,2800,2795,3945
|
|
20241111,124400,5782741920,2800,2805,2810,2795,12702
|
|
20241111,124300,5747163595,2810,2805,2810,2805,1867
|
|
20241111,124200,5741918860,2810,2805,2810,2805,976
|
|
20241111,124100,5739179375,2810,2805,2810,2805,221
|
|
20241111,124000,5738559360,2810,2805,2810,2805,3389
|
|
20241111,123900,5729047385,2800,2805,2805,2800,1816
|
|
20241111,123800,5723959385,2800,2800,2800,2800,1746
|
|
20241111,123700,5719070585,2805,2800,2805,2800,111
|
|
20241111,123600,5718759780,2805,2795,2805,2795,3430
|
|
20241111,123500,5709154705,2795,2795,2795,2795,1092
|
|
20241111,123400,5706102565,2795,2800,2800,2795,55
|
|
20241111,123300,5705948835,2795,2795,2795,2795,283
|
|
20241111,123200,5705157850,2795,2795,2795,2795,2324
|
|
20241111,123100,5698662270,2795,2795,2800,2795,1954
|
|
20241111,123000,5693196260,2795,2795,2795,2790,601
|
|
20241111,122900,5691516470,2795,2790,2795,2790,282
|
|
20241111,122800,5690728795,2795,2795,2795,2795,201
|
|
20241111,122700,5690167000,2795,2795,2795,2795,14
|
|
20241111,122600,5690127870,2785,2780,2795,2780,1386
|
|
20241111,122500,5686260820,2785,2800,2800,2780,17025
|
|
20241111,122400,5638785490,2800,2800,2805,2800,2870
|
|
20241111,122300,5630749210,2800,2800,2800,2795,176
|
|
20241111,122200,5630256430,2795,2800,2800,2790,5330
|
|
20241111,122100,5615358240,2800,2800,2800,2800,23
|
|
20241111,122000,5615293840,2800,2800,2800,2800,3599
|
|
20241111,121900,5605216640,2800,2795,2800,2795,1932
|
|
20241111,121800,5599816345,2795,2790,2800,2790,11563
|
|
20241111,121700,5567503540,2795,2790,2795,2790,2305
|
|
20241111,121600,5561069800,2790,2785,2790,2785,357
|
|
20241111,121500,5560074500,2785,2780,2785,2780,1336
|
|
20241111,121400,5556357400,2780,2780,2780,2780,1025
|
|
20241111,121300,5553507900,2780,2780,2780,2780,617
|
|
20241111,121200,5551792640,2775,2780,2780,2775,809
|
|
20241111,121100,5549543645,2775,2770,2775,2770,3441
|
|
20241111,121000,5540001590,2775,2775,2775,2775,2062
|
|
20241111,120900,5534279540,2775,2775,2775,2770,730
|
|
20241111,120800,5532253805,2775,2775,2775,2770,3912
|
|
20241111,120700,5521400505,2770,2770,2770,2770,951
|
|
20241111,120600,5518766235,2765,2770,2770,2765,4535
|
|
20241111,120500,5506207200,2770,2770,2770,2765,188
|
|
20241111,120400,5505686445,2770,2770,2770,2770,234
|
|
20241111,120300,5505038265,2770,2765,2770,2765,2801
|
|
20241111,120200,5497282055,2765,2765,2770,2765,1449
|
|
20241111,120100,5493269445,2770,2765,2770,2765,830
|
|
20241111,120000,5490970965,2770,2770,2770,2765,302
|
|
20241111,115900,5490134790,2770,2765,2770,2765,2017
|
|
20241111,115800,5484553145,2765,2770,2770,2765,193
|
|
20241111,115700,5484018700,2765,2770,2770,2765,65
|
|
20241111,115600,5483838675,2770,2765,2770,2765,6752
|
|
20241111,115500,5465153630,2765,2760,2765,2755,8623
|
|
20241111,115400,5441324840,2760,2765,2765,2755,1371
|
|
20241111,115300,5437541535,2760,2765,2765,2760,3170
|
|
20241111,115200,5428791295,2760,2760,2765,2760,4113
|
|
20241111,115100,5417439360,2760,2760,2770,2760,17228
|
|
20241111,115000,5369840955,2760,2770,2775,2755,20534
|
|
20241111,114900,5313117020,2770,2770,2770,2770,5874
|
|
20241111,114800,5296846040,2775,2770,2775,2770,1300
|
|
20241111,114700,5293244990,2775,2775,2775,2775,6012
|
|
20241111,114600,5276561690,2780,2780,2780,2780,5243
|
|
20241111,114500,5261986150,2780,2775,2785,2775,7634
|
|
20241111,114400,5240774120,2775,2775,2775,2770,9162
|
|
20241111,114300,5215364690,2775,2785,2785,2775,15057
|
|
20241111,114200,5173534865,2780,2780,2785,2780,535
|
|
20241111,114100,5172047060,2785,2785,2785,2785,989
|
|
20241111,114000,5169292695,2785,2790,2790,2785,983
|
|
20241111,113900,5166554040,2790,2785,2790,2785,7423
|
|
20241111,113800,5145863060,2785,2790,2790,2785,394
|
|
20241111,113700,5144764850,2790,2785,2790,2785,5409
|
|
20241111,113600,5129677510,2780,2785,2785,2780,6860
|
|
20241111,113500,5110583960,2785,2785,2785,2785,5153
|
|
20241111,113400,5096232855,2785,2785,2790,2785,4904
|
|
20241111,113300,5082570015,2785,2785,2790,2785,35
|
|
20241111,113200,5082472375,2790,2785,2790,2785,4913
|
|
20241111,113100,5068779475,2785,2790,2795,2785,11833
|
|
20241111,113000,5035801970,2790,2805,2805,2790,14249
|
|
20241111,112900,4995959645,2805,2800,2805,2800,1110
|
|
20241111,112800,4992850720,2805,2810,2810,2800,5703
|
|
20241111,112700,4976841700,2810,2805,2810,2800,4339
|
|
20241111,112600,4964680780,2805,2805,2805,2800,172
|
|
20241111,112500,4964199110,2805,2805,2805,2800,2955
|
|
20241111,112400,4955917985,2805,2800,2805,2800,3390
|
|
20241111,112300,4946412420,2805,2805,2810,2805,4316
|
|
20241111,112200,4934306035,2805,2810,2810,2805,123
|
|
20241111,112100,4933960725,2810,2810,2810,2805,422
|
|
20241111,112000,4932775925,2805,2810,2810,2805,18
|
|
20241111,111900,4932725415,2805,2805,2810,2805,4820
|
|
20241111,111800,4919200315,2810,2805,2810,2805,2458
|
|
20241111,111700,4912305550,2805,2805,2805,2805,127
|
|
20241111,111600,4911949315,2805,2800,2805,2800,2509
|
|
20241111,111500,4904924090,2795,2795,2805,2795,7352
|
|
20241111,111400,4884346380,2790,2790,2795,2790,586
|
|
20241111,111300,4882711115,2795,2795,2800,2790,3335
|
|
20241111,111200,4873389715,2800,2790,2800,2790,3208
|
|
20241111,111100,4864428920,2790,2800,2800,2790,13419
|
|
20241111,111000,4826929900,2800,2805,2805,2800,4715
|
|
20241111,110900,4813715140,2805,2805,2810,2805,3406
|
|
20241111,110800,4804161305,2805,2805,2810,2805,10896
|
|
20241111,110700,4773597875,2810,2810,2810,2810,582
|
|
20241111,110600,4771962455,2810,2810,2810,2805,420
|
|
20241111,110500,4770783785,2805,2805,2805,2800,1183
|
|
20241111,110400,4767465520,2805,2805,2805,2800,364
|
|
20241111,110300,4766444505,2805,2805,2805,2800,1827
|
|
20241111,110200,4761327210,2805,2805,2810,2800,3892
|
|
20241111,110100,4750413450,2805,2805,2805,2800,3491
|
|
20241111,110000,4740631505,2805,2805,2805,2800,5907
|
|
20241111,105900,4724067010,2810,2810,2810,2805,2055
|
|
20241111,105800,4718302355,2815,2815,2815,2810,806
|
|
20241111,105700,4716036790,2815,2815,2820,2810,5765
|
|
20241111,105600,4699827970,2815,2820,2820,2815,1393
|
|
20241111,105500,4695906505,2820,2825,2825,2820,3951
|
|
20241111,105400,4684764680,2820,2825,2830,2820,2699
|
|
20241111,105300,4677140115,2825,2825,2830,2825,87
|
|
20241111,105200,4676894335,2825,2830,2830,2825,2459
|
|
20241111,105100,4669947480,2825,2830,2830,2825,741
|
|
20241111,105000,4667851705,2830,2825,2830,2825,8161
|
|
20241111,104900,4644784355,2825,2820,2830,2820,5511
|
|
20241111,104800,4629226710,2820,2815,2820,2815,903
|
|
20241111,104700,4626683415,2815,2820,2820,2815,744
|
|
20241111,104600,4624588685,2815,2820,2825,2815,13059
|
|
20241111,104500,4587770305,2815,2810,2815,2810,1552
|
|
20241111,104400,4583403050,2815,2810,2815,2810,1579
|
|
20241111,104300,4578962815,2810,2815,2815,2810,3475
|
|
20241111,104200,4569194865,2815,2815,2815,2815,6112
|
|
20241111,104100,4551989585,2815,2820,2820,2815,830
|
|
20241111,104000,4549649790,2820,2815,2820,2815,3481
|
|
20241111,103900,4539846525,2815,2815,2815,2810,3076
|
|
20241111,103800,4531202690,2815,2815,2820,2810,1028
|
|
20241111,103700,4528309210,2815,2815,2820,2815,4443
|
|
20241111,103600,4515800165,2810,2815,2815,2810,3239
|
|
20241111,103500,4506686625,2815,2820,2820,2810,3299
|
|
20241111,103400,4497393555,2815,2825,2825,2810,9296
|
|
20241111,103300,4471206305,2825,2825,2825,2820,2181
|
|
20241111,103200,4465047535,2820,2820,2830,2820,6059
|
|
20241111,103100,4447936095,2825,2825,2825,2820,10674
|
|
20241111,103000,4417792155,2825,2815,2825,2815,5201
|
|
20241111,102900,4403118915,2815,2815,2820,2810,10776
|
|
20241111,102800,4372787575,2815,2820,2820,2800,25950
|
|
20241111,102700,4299948830,2820,2820,2825,2810,14283
|
|
20241111,102600,4259718515,2820,2835,2835,2795,81071
|
|
20241111,102500,4031749635,2835,2840,2845,2825,18569
|
|
20241111,102400,3979149000,2840,2840,2845,2835,9659
|
|
20241111,102300,3951735210,2840,2840,2850,2830,12208
|
|
20241111,102200,3917105085,2840,2870,2875,2830,120571
|
|
20241111,102100,3573796800,2870,2875,2875,2870,2567
|
|
20241111,102000,3566426515,2870,2875,2875,2870,1097
|
|
20241111,101900,3563277955,2875,2865,2875,2865,14455
|
|
20241111,101800,3521836815,2870,2870,2875,2870,6608
|
|
20241111,101700,3502871590,2870,2880,2880,2865,7370
|
|
20241111,101600,3481704165,2880,2885,2890,2875,7027
|
|
20241111,101500,3461452340,2890,2890,2895,2890,2488
|
|
20241111,101400,3454261815,2895,2895,2895,2890,3316
|
|
20241111,101300,3444662800,2895,2885,2900,2880,4683
|
|
20241111,101200,3431126840,2890,2880,2890,2880,6232
|
|
20241111,101100,3413147110,2880,2885,2885,2880,1465
|
|
20241111,101000,3408926510,2885,2880,2890,2880,9799
|
|
20241111,100900,3380661475,2880,2875,2880,2875,4863
|
|
20241111,100800,3366679915,2875,2875,2880,2870,2255
|
|
20241111,100700,3360197605,2875,2870,2875,2870,5876
|
|
20241111,100600,3343310785,2870,2875,2875,2870,8597
|
|
20241111,100500,3318619050,2875,2870,2875,2865,14370
|
|
20241111,100400,3277379440,2875,2880,2880,2870,12848
|
|
20241111,100300,3240465090,2875,2885,2885,2875,37132
|
|
20241111,100200,3133548400,2885,2890,2890,2885,14973
|
|
20241111,100100,3090301280,2890,2895,2895,2890,3613
|
|
20241111,100000,3079850160,2895,2895,2900,2895,2473
|
|
20241111,095900,3072690790,2895,2900,2900,2895,1325
|
|
20241111,095800,3068854905,2900,2910,2910,2895,14937
|
|
20241111,095700,3025520855,2910,2910,2910,2910,705
|
|
20241111,095600,3023469305,2910,2910,2910,2910,943
|
|
20241111,095500,3020725175,2910,2915,2915,2910,2324
|
|
20241111,095400,3013954320,2915,2920,2920,2915,1903
|
|
20241111,095300,3008397995,2925,2925,2930,2920,6075
|
|
20241111,095200,2990644445,2920,2925,2930,2920,2415
|
|
20241111,095100,2983587490,2930,2925,2930,2925,4608
|
|
20241111,095000,2970104930,2925,2915,2930,2915,12529
|
|
20241111,094900,2933538465,2915,2910,2915,2905,1110
|
|
20241111,094800,2930304515,2910,2905,2910,2900,9493
|
|
20241111,094700,2902719385,2905,2900,2905,2900,791
|
|
20241111,094600,2900425395,2900,2900,2905,2900,8901
|
|
20241111,094500,2874607075,2900,2900,2905,2900,8445
|
|
20241111,094400,2850098045,2905,2905,2910,2900,14914
|
|
20241111,094300,2806769180,2910,2915,2915,2905,5944
|
|
20241111,094200,2789473630,2910,2915,2915,2910,3118
|
|
20241111,094100,2780394270,2915,2910,2915,2905,8877
|
|
20241111,094000,2754556670,2910,2915,2915,2905,10613
|
|
20241111,093900,2723697720,2915,2920,2925,2915,14520
|
|
20241111,093800,2681347440,2920,2920,2920,2915,6721
|
|
20241111,093700,2661722125,2920,2925,2925,2920,4530
|
|
20241111,093600,2648486255,2925,2925,2930,2925,3405
|
|
20241111,093500,2638526455,2925,2925,2925,2920,2561
|
|
20241111,093400,2631035845,2925,2925,2925,2920,7761
|
|
20241111,093300,2608362400,2925,2930,2930,2925,4037
|
|
20241111,093200,2596547970,2930,2925,2930,2920,6062
|
|
20241111,093100,2578836720,2925,2940,2940,2925,5155
|
|
20241111,093000,2563717205,2945,2940,2945,2935,20745
|
|
20241111,092900,2502667435,2945,2915,2945,2915,28863
|
|
20241111,092800,2418179945,2915,2920,2920,2915,5222
|
|
20241111,092700,2402942085,2920,2915,2920,2910,1815
|
|
20241111,092600,2397654295,2910,2910,2920,2905,9234
|
|
20241111,092500,2370796060,2905,2900,2905,2900,9226
|
|
20241111,092400,2343995780,2905,2900,2910,2900,7179
|
|
20241111,092300,2323145025,2895,2895,2895,2890,4890
|
|
20241111,092200,2308996380,2895,2900,2905,2890,19394
|
|
20241111,092100,2252852050,2905,2900,2905,2895,10718
|
|
20241111,092000,2221781680,2895,2915,2920,2895,12120
|
|
20241111,091900,2186554300,2920,2915,2920,2915,5453
|
|
20241111,091800,2170633040,2915,2920,2920,2910,7019
|
|
20241111,091700,2150170075,2920,2910,2920,2900,15215
|
|
20241111,091600,2105839630,2910,2920,2920,2905,7635
|
|
20241111,091500,2083611565,2920,2930,2930,2920,7631
|
|
20241111,091400,2061308315,2930,2925,2930,2920,10179
|
|
20241111,091300,2031541290,2925,2925,2925,2920,7969
|
|
20241111,091200,2008258640,2925,2910,2930,2900,20315
|
|
20241111,091100,1949077525,2915,2880,2915,2875,34613
|
|
20241111,091000,1848967730,2875,2880,2895,2865,41922
|
|
20241111,090900,1728337190,2885,2915,2915,2880,63025
|
|
20241111,090800,1546103730,2915,2930,2930,2915,18638
|
|
20241111,090700,1491679845,2920,2930,2945,2920,17138
|
|
20241111,090600,1441410610,2930,2920,2930,2905,57529
|
|
20241111,090500,1273389285,2915,2940,2940,2910,62371
|
|
20241111,090400,1091163495,2950,2965,2965,2935,30310
|
|
20241111,090300,1001737350,2960,2980,2980,2955,60563
|
|
20241111,090200,822001260,2975,2980,2990,2960,34099
|
|
20241111,090100,720587115,2980,2995,3000,2955,84176
|
|
20241111,090000,470041005,3000,3060,3075,2990,153956
|