614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,191100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,191000,4964259485,2615,2615,2615,2615,0
|
|
20241118,190900,4964259485,2615,2615,2615,2615,0
|
|
20241118,190800,4964259485,2615,2615,2615,2615,0
|
|
20241118,190700,4964259485,2615,2615,2615,2615,0
|
|
20241118,190600,4964259485,2615,2615,2615,2615,0
|
|
20241118,190500,4964259485,2615,2615,2615,2615,0
|
|
20241118,190400,4964259485,2615,2615,2615,2615,0
|
|
20241118,190300,4964259485,2615,2615,2615,2615,0
|
|
20241118,190200,4964259485,2615,2615,2615,2615,0
|
|
20241118,190100,4964259485,2615,2615,2615,2615,0
|
|
20241118,190000,4964259485,2615,2615,2615,2615,0
|
|
20241118,185900,4964259485,2615,2615,2615,2615,0
|
|
20241118,185800,4964259485,2615,2615,2615,2615,0
|
|
20241118,185700,4964259485,2615,2615,2615,2615,0
|
|
20241118,185600,4964259485,2615,2615,2615,2615,0
|
|
20241118,185500,4964259485,2615,2615,2615,2615,0
|
|
20241118,185400,4964259485,2615,2615,2615,2615,0
|
|
20241118,185300,4964259485,2615,2615,2615,2615,0
|
|
20241118,185200,4964259485,2615,2615,2615,2615,0
|
|
20241118,185100,4964259485,2615,2615,2615,2615,0
|
|
20241118,185000,4964259485,2615,2615,2615,2615,0
|
|
20241118,184900,4964259485,2615,2615,2615,2615,0
|
|
20241118,184800,4964259485,2615,2615,2615,2615,0
|
|
20241118,184700,4964259485,2615,2615,2615,2615,0
|
|
20241118,184600,4964259485,2615,2615,2615,2615,0
|
|
20241118,184500,4964259485,2615,2615,2615,2615,0
|
|
20241118,184400,4964259485,2615,2615,2615,2615,0
|
|
20241118,184300,4964259485,2615,2615,2615,2615,0
|
|
20241118,184200,4964259485,2615,2615,2615,2615,0
|
|
20241118,184100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,184000,4964259485,2615,2615,2615,2615,0
|
|
20241118,183900,4964259485,2615,2615,2615,2615,0
|
|
20241118,183800,4964259485,2615,2615,2615,2615,0
|
|
20241118,183700,4964259485,2615,2615,2615,2615,0
|
|
20241118,183600,4964259485,2615,2615,2615,2615,0
|
|
20241118,183500,4964259485,2615,2615,2615,2615,0
|
|
20241118,183400,4964259485,2615,2615,2615,2615,0
|
|
20241118,183300,4964259485,2615,2615,2615,2615,0
|
|
20241118,183200,4964259485,2615,2615,2615,2615,0
|
|
20241118,183100,4964259485,2615,2615,2615,2615,0
|
|
20241118,183000,4964259485,2615,2615,2615,2615,0
|
|
20241118,182900,4964259485,2615,2615,2615,2615,0
|
|
20241118,182800,4964259485,2615,2615,2615,2615,0
|
|
20241118,182700,4964259485,2615,2615,2615,2615,0
|
|
20241118,182600,4964259485,2615,2615,2615,2615,0
|
|
20241118,182500,4964259485,2615,2615,2615,2615,0
|
|
20241118,182400,4964259485,2615,2615,2615,2615,0
|
|
20241118,182300,4964259485,2615,2615,2615,2615,0
|
|
20241118,182200,4964259485,2615,2615,2615,2615,0
|
|
20241118,182100,4964259485,2615,2615,2615,2615,0
|
|
20241118,182000,4964259485,2615,2615,2615,2615,0
|
|
20241118,181900,4964259485,2615,2615,2615,2615,0
|
|
20241118,181800,4964259485,2615,2615,2615,2615,0
|
|
20241118,181700,4964259485,2615,2615,2615,2615,0
|
|
20241118,181600,4964259485,2615,2615,2615,2615,0
|
|
20241118,181500,4964259485,2615,2615,2615,2615,0
|
|
20241118,181400,4964259485,2615,2615,2615,2615,0
|
|
20241118,181300,4964259485,2615,2615,2615,2615,0
|
|
20241118,181200,4964259485,2615,2615,2615,2615,0
|
|
20241118,181100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,181000,4964259485,2615,2615,2615,2615,0
|
|
20241118,180900,4964259485,2615,2615,2615,2615,0
|
|
20241118,180800,4964259485,2615,2615,2615,2615,0
|
|
20241118,180700,4964259485,2615,2615,2615,2615,0
|
|
20241118,180600,4964259485,2615,2615,2615,2615,0
|
|
20241118,180500,4964259485,2615,2615,2615,2615,0
|
|
20241118,180400,4964259485,2615,2615,2615,2615,0
|
|
20241118,180300,4964259485,2615,2615,2615,2615,0
|
|
20241118,180200,4964259485,2615,2615,2615,2615,0
|
|
20241118,180100,4964259485,2615,2615,2615,2615,0
|
|
20241118,180000,4964259485,2615,2615,2615,2615,0
|
|
20241118,175900,4964259485,2615,2615,2615,2615,0
|
|
20241118,175800,4964259485,2615,2615,2615,2615,0
|
|
20241118,175700,4964259485,2615,2615,2615,2615,0
|
|
20241118,175600,4964259485,2615,2615,2615,2615,0
|
|
20241118,175500,4964259485,2615,2615,2615,2615,0
|
|
20241118,175400,4964259485,2615,2615,2615,2615,0
|
|
20241118,175300,4964259485,2615,2615,2615,2615,0
|
|
20241118,175200,4964259485,2615,2615,2615,2615,0
|
|
20241118,175100,4964259485,2615,2615,2615,2615,0
|
|
20241118,175000,4964259485,2615,2615,2615,2615,0
|
|
20241118,174900,4964259485,2615,2615,2615,2615,0
|
|
20241118,174800,4964259485,2615,2615,2615,2615,0
|
|
20241118,174700,4964259485,2615,2615,2615,2615,0
|
|
20241118,174600,4964259485,2615,2615,2615,2615,0
|
|
20241118,174500,4964259485,2615,2615,2615,2615,0
|
|
20241118,174400,4964259485,2615,2615,2615,2615,0
|
|
20241118,174300,4964259485,2615,2615,2615,2615,0
|
|
20241118,174200,4964259485,2615,2615,2615,2615,0
|
|
20241118,174100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,174000,4964259485,2615,2615,2615,2615,0
|
|
20241118,173900,4964259485,2615,2615,2615,2615,0
|
|
20241118,173800,4964259485,2615,2615,2615,2615,0
|
|
20241118,173700,4964259485,2615,2615,2615,2615,0
|
|
20241118,173600,4964259485,2615,2615,2615,2615,0
|
|
20241118,173500,4964259485,2615,2615,2615,2615,0
|
|
20241118,173400,4964259485,2615,2615,2615,2615,0
|
|
20241118,173300,4964259485,2615,2615,2615,2615,0
|
|
20241118,173200,4964259485,2615,2615,2615,2615,0
|
|
20241118,173100,4964259485,2615,2615,2615,2615,0
|
|
20241118,173000,4964259485,2615,2615,2615,2615,0
|
|
20241118,172900,4964259485,2615,2615,2615,2615,0
|
|
20241118,172800,4964259485,2615,2615,2615,2615,0
|
|
20241118,172700,4964259485,2615,2615,2615,2615,0
|
|
20241118,172600,4964259485,2615,2615,2615,2615,0
|
|
20241118,172500,4964259485,2615,2615,2615,2615,0
|
|
20241118,172400,4964259485,2615,2615,2615,2615,0
|
|
20241118,172300,4964259485,2615,2615,2615,2615,0
|
|
20241118,172200,4964259485,2615,2615,2615,2615,0
|
|
20241118,172100,4964259485,2615,2615,2615,2615,0
|
|
20241118,172000,4964259485,2615,2615,2615,2615,0
|
|
20241118,171900,4964259485,2615,2615,2615,2615,0
|
|
20241118,171800,4964259485,2615,2615,2615,2615,0
|
|
20241118,171700,4964259485,2615,2615,2615,2615,0
|
|
20241118,171600,4964259485,2615,2615,2615,2615,0
|
|
20241118,171500,4964259485,2615,2615,2615,2615,0
|
|
20241118,171400,4964259485,2615,2615,2615,2615,0
|
|
20241118,171300,4964259485,2615,2615,2615,2615,0
|
|
20241118,171200,4964259485,2615,2615,2615,2615,0
|
|
20241118,171100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,171000,4964259485,2615,2615,2615,2615,0
|
|
20241118,170900,4964259485,2615,2615,2615,2615,0
|
|
20241118,170800,4964259485,2615,2615,2615,2615,0
|
|
20241118,170700,4964259485,2615,2615,2615,2615,0
|
|
20241118,170600,4964259485,2615,2615,2615,2615,0
|
|
20241118,170500,4964259485,2615,2615,2615,2615,0
|
|
20241118,170400,4964259485,2615,2615,2615,2615,0
|
|
20241118,170300,4964259485,2615,2615,2615,2615,0
|
|
20241118,170200,4964259485,2615,2615,2615,2615,0
|
|
20241118,170100,4964259485,2615,2615,2615,2615,0
|
|
20241118,170000,4964259485,2615,2615,2615,2615,0
|
|
20241118,165900,4964259485,2615,2615,2615,2615,0
|
|
20241118,165800,4964259485,2615,2615,2615,2615,0
|
|
20241118,165700,4964259485,2615,2615,2615,2615,0
|
|
20241118,165600,4964259485,2615,2615,2615,2615,0
|
|
20241118,165500,4964259485,2615,2615,2615,2615,0
|
|
20241118,165400,4964259485,2615,2615,2615,2615,0
|
|
20241118,165300,4964259485,2615,2615,2615,2615,0
|
|
20241118,165200,4964259485,2615,2615,2615,2615,0
|
|
20241118,165100,4964259485,2615,2615,2615,2615,0
|
|
20241118,165000,4964259485,2615,2615,2615,2615,0
|
|
20241118,164900,4964259485,2615,2615,2615,2615,0
|
|
20241118,164800,4964259485,2615,2615,2615,2615,0
|
|
20241118,164700,4964259485,2615,2615,2615,2615,0
|
|
20241118,164600,4964259485,2615,2615,2615,2615,0
|
|
20241118,164500,4964259485,2615,2615,2615,2615,0
|
|
20241118,164400,4964259485,2615,2615,2615,2615,0
|
|
20241118,164300,4964259485,2615,2615,2615,2615,0
|
|
20241118,164200,4964259485,2615,2615,2615,2615,0
|
|
20241118,164100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,164000,4964259485,2615,2615,2615,2615,0
|
|
20241118,163900,4964259485,2615,2615,2615,2615,0
|
|
20241118,163800,4964259485,2615,2615,2615,2615,0
|
|
20241118,163700,4964259485,2615,2615,2615,2615,0
|
|
20241118,163600,4964259485,2615,2615,2615,2615,0
|
|
20241118,163500,4964259485,2615,2615,2615,2615,0
|
|
20241118,163400,4964259485,2615,2615,2615,2615,0
|
|
20241118,163300,4964259485,2615,2615,2615,2615,0
|
|
20241118,163200,4964259485,2615,2615,2615,2615,0
|
|
20241118,163100,4964259485,2615,2615,2615,2615,0
|
|
20241118,163000,4964259485,2615,2615,2615,2615,0
|
|
20241118,162900,4964259485,2615,2615,2615,2615,0
|
|
20241118,162800,4964259485,2615,2615,2615,2615,0
|
|
20241118,162700,4964259485,2615,2615,2615,2615,0
|
|
20241118,162600,4964259485,2615,2615,2615,2615,0
|
|
20241118,162500,4964259485,2615,2615,2615,2615,0
|
|
20241118,162400,4964259485,2615,2615,2615,2615,0
|
|
20241118,162300,4964259485,2615,2615,2615,2615,0
|
|
20241118,162200,4964259485,2615,2615,2615,2615,0
|
|
20241118,162100,4964259485,2615,2615,2615,2615,0
|
|
20241118,162000,4964259485,2615,2615,2615,2615,0
|
|
20241118,161900,4964259485,2615,2615,2615,2615,0
|
|
20241118,161800,4964259485,2615,2615,2615,2615,0
|
|
20241118,161700,4964259485,2615,2615,2615,2615,0
|
|
20241118,161600,4964259485,2615,2615,2615,2615,0
|
|
20241118,161500,4964259485,2615,2615,2615,2615,0
|
|
20241118,161400,4964259485,2615,2615,2615,2615,0
|
|
20241118,161300,4964259485,2615,2615,2615,2615,0
|
|
20241118,161200,4964259485,2615,2615,2615,2615,0
|
|
20241118,161100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,161000,4964259485,2615,2615,2615,2615,0
|
|
20241118,160900,4964259485,2615,2615,2615,2615,0
|
|
20241118,160800,4964259485,2615,2615,2615,2615,0
|
|
20241118,160700,4964259485,2615,2615,2615,2615,0
|
|
20241118,160600,4964259485,2615,2615,2615,2615,0
|
|
20241118,160500,4964259485,2615,2615,2615,2615,0
|
|
20241118,160400,4964259485,2615,2615,2615,2615,0
|
|
20241118,160300,4964259485,2615,2615,2615,2615,0
|
|
20241118,160200,4964259485,2615,2615,2615,2615,0
|
|
20241118,160100,4964259485,2615,2615,2615,2615,0
|
|
20241118,160000,4964259485,2615,2615,2615,2615,0
|
|
20241118,155900,4964259485,2615,2615,2615,2615,0
|
|
20241118,155800,4964259485,2615,2615,2615,2615,0
|
|
20241118,155700,4964259485,2615,2615,2615,2615,0
|
|
20241118,155600,4964259485,2615,2615,2615,2615,0
|
|
20241118,155500,4964259485,2615,2615,2615,2615,0
|
|
20241118,155400,4964259485,2615,2615,2615,2615,0
|
|
20241118,155300,4964259485,2615,2615,2615,2615,0
|
|
20241118,155200,4964259485,2615,2615,2615,2615,0
|
|
20241118,155100,4964259485,2615,2615,2615,2615,0
|
|
20241118,155000,4964259485,2615,2615,2615,2615,0
|
|
20241118,154900,4964259485,2615,2615,2615,2615,0
|
|
20241118,154800,4964259485,2615,2615,2615,2615,0
|
|
20241118,154700,4964259485,2615,2615,2615,2615,0
|
|
20241118,154600,4964259485,2615,2615,2615,2615,0
|
|
20241118,154500,4964259485,2615,2615,2615,2615,0
|
|
20241118,154400,4964259485,2615,2615,2615,2615,0
|
|
20241118,154300,4964259485,2615,2615,2615,2615,0
|
|
20241118,154200,4964259485,2615,2615,2615,2615,0
|
|
20241118,154100,4964259485,2615,2615,2615,2615,47791
|
|
20241118,154000,4964259485,2615,2615,2615,2615,0
|
|
20241118,153900,4964259485,2615,2615,2615,2615,0
|
|
20241118,153800,4964259485,2615,2615,2615,2615,0
|
|
20241118,153700,4964259485,2615,2615,2615,2615,0
|
|
20241118,153600,4964259485,2615,2615,2615,2615,0
|
|
20241118,153500,4964259485,2615,2615,2615,2615,0
|
|
20241118,153400,4964259485,2615,2615,2615,2615,0
|
|
20241118,153300,4964259485,2615,2615,2615,2615,0
|
|
20241118,153200,4964259485,2615,2615,2615,2615,0
|
|
20241118,153100,4964259485,2615,2615,2615,2615,0
|
|
20241118,153000,4964259485,2615,2615,2615,2615,47791
|
|
20241118,152900,4839286020,2610,2610,2610,2610,0
|
|
20241118,152800,4839286020,2610,2610,2610,2610,0
|
|
20241118,152700,4839286020,2610,2610,2610,2610,0
|
|
20241118,152600,4839286020,2610,2610,2610,2610,0
|
|
20241118,152500,4839286020,2610,2610,2610,2610,0
|
|
20241118,152400,4839286020,2610,2610,2610,2610,0
|
|
20241118,152300,4839286020,2610,2610,2610,2610,0
|
|
20241118,152200,4839286020,2610,2610,2610,2610,0
|
|
20241118,152100,4839286020,2610,2610,2610,2610,0
|
|
20241118,152000,4839286020,2610,2610,2610,2610,0
|
|
20241118,151900,4839286020,2610,2605,2610,2600,10851
|
|
20241118,151800,4811027740,2605,2605,2605,2600,9499
|
|
20241118,151700,4786282850,2610,2605,2610,2605,1433
|
|
20241118,151600,4782549570,2605,2610,2610,2605,1226
|
|
20241118,151500,4779353455,2610,2610,2610,2605,6777
|
|
20241118,151400,4761698860,2610,2610,2610,2605,1793
|
|
20241118,151300,4757019635,2610,2610,2610,2605,43
|
|
20241118,151200,4756907410,2610,2610,2615,2605,8217
|
|
20241118,151100,4735465040,2605,2605,2610,2600,1233
|
|
20241118,151000,4732254200,2605,2605,2605,2600,1581
|
|
20241118,150900,4728141390,2600,2600,2605,2600,3850
|
|
20241118,150800,4718131335,2605,2605,2605,2600,3992
|
|
20241118,150700,4707734115,2605,2610,2610,2605,271
|
|
20241118,150600,4707026960,2610,2610,2610,2605,242
|
|
20241118,150500,4706395400,2605,2610,2615,2605,1709
|
|
20241118,150400,4701936640,2610,2615,2615,2610,3830
|
|
20241118,150300,4691927030,2615,2605,2615,2605,6809
|
|
20241118,150200,4674168535,2605,2605,2605,2605,1799
|
|
20241118,150100,4669482140,2605,2605,2610,2600,2875
|
|
20241118,150000,4661992815,2605,2605,2605,2600,781
|
|
20241118,145900,4659958315,2605,2605,2605,2605,1430
|
|
20241118,145800,4656233165,2605,2605,2605,2600,1484
|
|
20241118,145700,4652368345,2605,2595,2605,2595,3094
|
|
20241118,145600,4644330065,2595,2600,2600,2595,3506
|
|
20241118,145500,4635226470,2600,2595,2600,2595,2728
|
|
20241118,145400,4628147295,2595,2590,2595,2590,302
|
|
20241118,145300,4627364605,2590,2590,2590,2590,20
|
|
20241118,145200,4627312805,2590,2600,2600,2590,2775
|
|
20241118,145100,4620106975,2600,2595,2600,2595,344
|
|
20241118,145000,4619213800,2595,2600,2600,2595,693
|
|
20241118,144900,4617413000,2605,2605,2605,2600,1833
|
|
20241118,144800,4612639165,2610,2605,2610,2605,4037
|
|
20241118,144700,4602122765,2600,2605,2605,2600,67
|
|
20241118,144600,4601948555,2600,2600,2605,2600,1953
|
|
20241118,144500,4596870250,2600,2595,2600,2595,204
|
|
20241118,144400,4596340865,2595,2595,2595,2590,2842
|
|
20241118,144300,4588966275,2595,2590,2595,2590,470
|
|
20241118,144200,4587748290,2595,2590,2595,2590,1107
|
|
20241118,144100,4584880650,2590,2590,2590,2590,3442
|
|
20241118,144000,4575965870,2595,2590,2595,2590,604
|
|
20241118,143900,4574401490,2590,2590,2590,2590,1000
|
|
20241118,143800,4571811490,2590,2600,2600,2590,2810
|
|
20241118,143700,4564519480,2600,2595,2600,2595,1251
|
|
20241118,143600,4561272485,2605,2600,2605,2600,82
|
|
20241118,143500,4561059270,2605,2605,2605,2600,4331
|
|
20241118,143400,4549797655,2605,2605,2605,2600,1047
|
|
20241118,143300,4547070230,2605,2600,2605,2600,2039
|
|
20241118,143200,4541768045,2600,2595,2600,2595,1476
|
|
20241118,143100,4537937800,2590,2590,2595,2590,995
|
|
20241118,143000,4535360715,2590,2585,2590,2585,2819
|
|
20241118,142900,4528067570,2580,2585,2585,2580,321
|
|
20241118,142800,4527238785,2585,2580,2585,2580,260
|
|
20241118,142700,4526567955,2585,2575,2585,2575,162
|
|
20241118,142600,4526150355,2585,2580,2585,2575,250
|
|
20241118,142500,4525506225,2580,2585,2585,2580,10
|
|
20241118,142400,4525480415,2580,2575,2580,2575,493
|
|
20241118,142300,4524208525,2575,2575,2580,2575,2320
|
|
20241118,142200,4518232975,2585,2585,2585,2585,2
|
|
20241118,142100,4518227805,2575,2590,2595,2575,5443
|
|
20241118,142000,4504169380,2600,2590,2600,2590,1863
|
|
20241118,141900,4499335005,2590,2585,2590,2585,455
|
|
20241118,141800,4498156580,2590,2580,2590,2580,2148
|
|
20241118,141700,4492606840,2580,2585,2585,2580,426
|
|
20241118,141600,4491505900,2580,2580,2585,2580,441
|
|
20241118,141500,4490366365,2575,2575,2575,2575,529
|
|
20241118,141400,4489004190,2575,2575,2575,2570,1425
|
|
20241118,141300,4485334975,2575,2575,2575,2575,3680
|
|
20241118,141200,4475858975,2575,2575,2580,2575,12491
|
|
20241118,141100,4443691845,2570,2580,2585,2570,3525
|
|
20241118,141000,4434614110,2585,2590,2590,2580,8149
|
|
20241118,140900,4413571765,2590,2590,2595,2590,10960
|
|
20241118,140800,4385184040,2590,2595,2595,2590,519
|
|
20241118,140700,4383837360,2595,2595,2595,2595,1144
|
|
20241118,140600,4380868680,2595,2595,2595,2595,880
|
|
20241118,140500,4378585080,2595,2600,2600,2595,6862
|
|
20241118,140400,4360774720,2605,2605,2605,2605,489
|
|
20241118,140300,4359500875,2605,2595,2605,2595,7093
|
|
20241118,140200,4341061600,2595,2595,2595,2595,2173
|
|
20241118,140100,4335422665,2595,2610,2610,2590,21939
|
|
20241118,140000,4278382590,2610,2610,2615,2610,139
|
|
20241118,135900,4278019695,2610,2605,2615,2605,88
|
|
20241118,135800,4277790360,2605,2610,2610,2605,3891
|
|
20241118,135700,4267648605,2615,2615,2615,2615,3365
|
|
20241118,135600,4258849130,2615,2620,2620,2615,191
|
|
20241118,135500,4258349660,2615,2620,2620,2615,484
|
|
20241118,135400,4257083990,2620,2620,2620,2615,131
|
|
20241118,135300,4256740880,2620,2620,2620,2620,291
|
|
20241118,135200,4255978460,2620,2615,2620,2615,4028
|
|
20241118,135100,4245435300,2620,2620,2620,2620,1002
|
|
20241118,135000,4242810060,2615,2615,2615,2615,1601
|
|
20241118,134900,4238623445,2610,2610,2610,2610,2149
|
|
20241118,134800,4233014555,2615,2610,2615,2610,266
|
|
20241118,134700,4232320285,2610,2605,2610,2605,1281
|
|
20241118,134600,4228977380,2605,2610,2615,2605,6834
|
|
20241118,134500,4211149285,2610,2610,2610,2610,2
|
|
20241118,134400,4211144065,2615,2615,2620,2610,79
|
|
20241118,134300,4210937640,2610,2615,2620,2610,20139
|
|
20241118,134200,4158342500,2615,2615,2615,2615,123
|
|
20241118,134100,4158020855,2615,2620,2625,2615,1512
|
|
20241118,134000,4154059880,2615,2615,2615,2615,1803
|
|
20241118,133900,4149345035,2615,2620,2625,2615,1171
|
|
20241118,133800,4146280660,2620,2620,2620,2620,87
|
|
20241118,133700,4146052720,2625,2615,2625,2615,802
|
|
20241118,133600,4143953850,2620,2615,2620,2615,2163
|
|
20241118,133500,4138289910,2620,2625,2625,2620,13210
|
|
20241118,133400,4103674730,2625,2630,2630,2625,1058
|
|
20241118,133300,4100895330,2630,2635,2640,2625,2994
|
|
20241118,133200,4093021925,2640,2635,2640,2635,2270
|
|
20241118,133100,4087040345,2635,2640,2640,2635,2489
|
|
20241118,133000,4080479900,2640,2650,2650,2640,5910
|
|
20241118,132900,4064874345,2645,2650,2650,2645,2899
|
|
20241118,132800,4057203800,2645,2645,2645,2645,2734
|
|
20241118,132700,4049972370,2645,2640,2645,2640,470
|
|
20241118,132600,4048731560,2640,2640,2645,2640,2257
|
|
20241118,132500,4042772885,2645,2645,2645,2645,1000
|
|
20241118,132400,4040127885,2645,2645,2645,2640,449
|
|
20241118,132300,4038941550,2645,2635,2645,2635,327
|
|
20241118,132200,4038076755,2635,2640,2645,2635,1564
|
|
20241118,132100,4033947795,2640,2640,2640,2640,2
|
|
20241118,132000,4033942515,2640,2635,2640,2635,874
|
|
20241118,131900,4031638175,2635,2635,2635,2635,305
|
|
20241118,131800,4030834500,2635,2635,2640,2630,888
|
|
20241118,131700,4028495105,2635,2635,2640,2635,810
|
|
20241118,131600,4026360745,2640,2635,2640,2635,53
|
|
20241118,131500,4026220840,2635,2635,2640,2635,455
|
|
20241118,131400,4025021900,2635,2635,2635,2630,4827
|
|
20241118,131300,4012308615,2635,2635,2640,2630,1675
|
|
20241118,131200,4007895295,2635,2635,2635,2635,78
|
|
20241118,131100,4007689765,2635,2635,2635,2635,249
|
|
20241118,131000,4007033650,2635,2630,2640,2630,1082
|
|
20241118,130900,4004183815,2635,2635,2635,2635,150
|
|
20241118,130800,4003788565,2630,2630,2630,2630,1000
|
|
20241118,130700,4001158565,2630,2635,2635,2630,2521
|
|
20241118,130600,3994521125,2635,2640,2640,2635,7171
|
|
20241118,130500,3975589700,2640,2640,2645,2640,1953
|
|
20241118,130400,3970433765,2645,2640,2645,2640,1125
|
|
20241118,130300,3967463740,2640,2640,2645,2635,6076
|
|
20241118,130200,3951437075,2635,2635,2640,2635,1987
|
|
20241118,130100,3946198615,2635,2630,2635,2630,1962
|
|
20241118,130000,3941028790,2630,2630,2635,2630,168
|
|
20241118,125900,3940586165,2635,2635,2635,2620,2794
|
|
20241118,125800,3933244540,2635,2630,2635,2630,727
|
|
20241118,125700,3931328965,2635,2630,2635,2625,16720
|
|
20241118,125600,3887437225,2625,2640,2640,2620,9229
|
|
20241118,125500,3863174800,2640,2645,2645,2640,2399
|
|
20241118,125400,3856840290,2645,2645,2645,2645,220
|
|
20241118,125300,3856258390,2645,2640,2645,2640,169
|
|
20241118,125200,3855811715,2640,2645,2645,2640,320
|
|
20241118,125100,3854965765,2645,2645,2645,2645,2
|
|
20241118,125000,3854960475,2640,2645,2645,2640,1234
|
|
20241118,124900,3851701745,2645,2650,2650,2645,304
|
|
20241118,124800,3850897650,2650,2645,2650,2645,514
|
|
20241118,124700,3849538090,2645,2645,2645,2645,1
|
|
20241118,124600,3849535445,2645,2645,2650,2645,595
|
|
20241118,124500,3847961665,2645,2640,2650,2640,2910
|
|
20241118,124400,3840264715,2640,2640,2640,2640,2802
|
|
20241118,124300,3832867435,2640,2640,2645,2635,513
|
|
20241118,124200,3831513335,2640,2635,2640,2635,1399
|
|
20241118,124100,3827820085,2635,2625,2635,2625,8407
|
|
20241118,124000,3805714715,2620,2620,2620,2620,2255
|
|
20241118,123900,3799806615,2620,2620,2620,2620,1940
|
|
20241118,123800,3794723815,2625,2615,2625,2615,1364
|
|
20241118,123700,3791149665,2615,2625,2625,2615,18187
|
|
20241118,123600,3743542160,2625,2625,2625,2625,347
|
|
20241118,123500,3742631285,2625,2625,2625,2625,447
|
|
20241118,123400,3741457910,2620,2620,2620,2620,517
|
|
20241118,123300,3740103370,2625,2625,2625,2620,3731
|
|
20241118,123200,3730315410,2625,2625,2625,2620,1098
|
|
20241118,123100,3727438405,2625,2625,2630,2625,543
|
|
20241118,123000,3726013015,2630,2630,2630,2630,51
|
|
20241118,122900,3725878885,2630,2630,2630,2630,275
|
|
20241118,122800,3725155635,2630,2620,2630,2620,3511
|
|
20241118,122700,3715950265,2620,2620,2625,2615,3037
|
|
20241118,122600,3707993150,2620,2620,2625,2615,4179
|
|
20241118,122500,3697048520,2620,2620,2620,2620,1517
|
|
20241118,122400,3693073980,2620,2625,2625,2620,5849
|
|
20241118,122300,3677749080,2620,2625,2625,2620,2536
|
|
20241118,122200,3671093250,2625,2625,2625,2625,500
|
|
20241118,122100,3669780750,2625,2625,2625,2625,1402
|
|
20241118,122000,3666100500,2625,2630,2635,2625,4366
|
|
20241118,121900,3654638830,2630,2630,2630,2630,2244
|
|
20241118,121800,3648737110,2635,2635,2635,2635,50
|
|
20241118,121700,3648605360,2630,2630,2635,2630,446
|
|
20241118,121600,3647430380,2635,2635,2635,2630,3389
|
|
20241118,121500,3638517225,2635,2630,2635,2630,536
|
|
20241118,121400,3637107295,2630,2635,2635,2630,124
|
|
20241118,121300,3636781125,2635,2635,2635,2635,2194
|
|
20241118,121200,3630999935,2635,2635,2635,2635,113
|
|
20241118,121100,3630702180,2640,2640,2640,2640,0
|
|
20241118,121000,3630702180,2640,2635,2640,2635,462
|
|
20241118,120900,3629484775,2640,2640,2640,2640,3
|
|
20241118,120800,3629476855,2635,2640,2640,2635,12
|
|
20241118,120700,3629445225,2635,2635,2635,2635,1
|
|
20241118,120600,3629442590,2640,2635,2640,2635,4
|
|
20241118,120500,3629432040,2635,2630,2635,2630,2875
|
|
20241118,120400,3621857480,2630,2625,2635,2625,1040
|
|
20241118,120300,3619122275,2630,2635,2635,2630,2773
|
|
20241118,120200,3611829115,2630,2640,2640,2630,5526
|
|
20241118,120100,3597272380,2640,2640,2640,2635,1522
|
|
20241118,120000,3593254870,2640,2640,2645,2640,2140
|
|
20241118,115900,3587600195,2645,2635,2645,2630,2728
|
|
20241118,115800,3580410500,2630,2630,2630,2630,1917
|
|
20241118,115700,3575368790,2635,2630,2635,2630,1219
|
|
20241118,115600,3572160320,2630,2635,2640,2630,744
|
|
20241118,115500,3570200030,2630,2645,2645,2625,7825
|
|
20241118,115400,3549611080,2645,2645,2645,2635,2629
|
|
20241118,115300,3542667555,2645,2645,2650,2645,2518
|
|
20241118,115200,3535998945,2645,2645,2645,2645,1453
|
|
20241118,115100,3532155760,2645,2650,2650,2645,1158
|
|
20241118,115000,3529092545,2645,2645,2650,2645,422
|
|
20241118,114900,3527976345,2640,2650,2650,2640,1011
|
|
20241118,114800,3525300915,2650,2645,2650,2645,338
|
|
20241118,114700,3524405245,2645,2645,2650,2640,4641
|
|
20241118,114600,3512148350,2650,2645,2650,2645,1191
|
|
20241118,114500,3508997750,2645,2655,2655,2645,9022
|
|
20241118,114400,3485090855,2660,2655,2660,2655,2054
|
|
20241118,114300,3479637405,2655,2660,2660,2655,7092
|
|
20241118,114200,3460798100,2655,2660,2665,2655,3816
|
|
20241118,114100,3450649390,2660,2660,2670,2660,1500
|
|
20241118,114000,3446652190,2665,2660,2670,2660,391
|
|
20241118,113900,3445610165,2665,2660,2665,2655,7873
|
|
20241118,113800,3424646610,2660,2655,2660,2655,43
|
|
20241118,113700,3424532440,2655,2655,2660,2650,4659
|
|
20241118,113600,3412166915,2660,2660,2660,2655,617
|
|
20241118,113500,3410528195,2660,2660,2660,2655,408
|
|
20241118,113400,3409444075,2660,2660,2660,2660,4377
|
|
20241118,113300,3397801255,2665,2665,2665,2665,0
|
|
20241118,113200,3397801255,2665,2665,2670,2660,1265
|
|
20241118,113100,3394429455,2665,2670,2670,2665,139
|
|
20241118,113000,3394059010,2670,2665,2670,2665,711
|
|
20241118,112900,3392163160,2665,2665,2665,2665,423
|
|
20241118,112800,3391035865,2665,2665,2670,2665,121
|
|
20241118,112700,3390713395,2670,2665,2670,2665,606
|
|
20241118,112600,3389098390,2665,2660,2665,2655,3854
|
|
20241118,112500,3378846230,2660,2665,2665,2660,491
|
|
20241118,112400,3377540155,2665,2660,2665,2660,1518
|
|
20241118,112300,3373502250,2665,2665,2665,2665,972
|
|
20241118,112200,3370911870,2660,2660,2665,2660,976
|
|
20241118,112100,3368315520,2665,2660,2665,2660,11
|
|
20241118,112000,3368286255,2665,2670,2670,2665,3176
|
|
20241118,111900,3359821745,2665,2665,2665,2665,2000
|
|
20241118,111800,3354491745,2665,2670,2675,2665,286
|
|
20241118,111700,3353728400,2670,2665,2670,2665,4154
|
|
20241118,111600,3342652975,2665,2660,2665,2660,386
|
|
20241118,111500,3341625205,2660,2660,2665,2660,2753
|
|
20241118,111400,3334302040,2655,2655,2655,2655,2590
|
|
20241118,111300,3327425590,2655,2665,2665,2655,971
|
|
20241118,111200,3324842180,2665,2665,2665,2660,489
|
|
20241118,111100,3323540515,2665,2660,2665,2655,3580
|
|
20241118,111000,3314019210,2660,2655,2660,2655,1528
|
|
20241118,110900,3309962230,2655,2665,2665,2655,1583
|
|
20241118,110800,3305756555,2665,2665,2665,2665,570
|
|
20241118,110700,3304237505,2665,2660,2665,2660,561
|
|
20241118,110600,3302742455,2665,2660,2665,2660,314
|
|
20241118,110500,3301906960,2655,2645,2660,2645,5961
|
|
20241118,110400,3286081855,2640,2645,2645,2640,1525
|
|
20241118,110300,3282053805,2645,2655,2655,2645,4742
|
|
20241118,110200,3269501505,2655,2655,2665,2650,5257
|
|
20241118,110100,3255541220,2655,2660,2665,2655,2949
|
|
20241118,110000,3247700105,2660,2670,2670,2660,12675
|
|
20241118,105900,3213941065,2675,2670,2680,2665,3021
|
|
20241118,105800,3205867480,2665,2670,2670,2660,4716
|
|
20241118,105700,3193294695,2675,2675,2675,2675,2427
|
|
20241118,105600,3186802470,2675,2670,2680,2670,3256
|
|
20241118,105500,3178090675,2670,2665,2670,2665,1492
|
|
20241118,105400,3174107085,2670,2670,2670,2665,2378
|
|
20241118,105300,3167761165,2670,2670,2675,2665,2775
|
|
20241118,105200,3160351915,2670,2680,2680,2670,2985
|
|
20241118,105100,3152366855,2680,2670,2680,2665,18207
|
|
20241118,105000,3103610630,2670,2670,2670,2665,729
|
|
20241118,104900,3101666715,2675,2670,2675,2670,6262
|
|
20241118,104800,3084926200,2675,2660,2675,2660,8315
|
|
20241118,104700,3062734105,2665,2665,2670,2660,1421
|
|
20241118,104600,3058948155,2665,2655,2665,2655,3340
|
|
20241118,104500,3050065265,2660,2660,2660,2655,4229
|
|
20241118,104400,3038816660,2660,2670,2670,2660,2379
|
|
20241118,104300,3032486985,2665,2670,2670,2665,3993
|
|
20241118,104200,3021838115,2670,2665,2670,2660,8993
|
|
20241118,104100,2997844825,2670,2665,2670,2665,4041
|
|
20241118,104000,2987075045,2665,2665,2665,2665,698
|
|
20241118,103900,2985214875,2665,2660,2665,2660,3109
|
|
20241118,103800,2976929890,2660,2650,2660,2650,3111
|
|
20241118,103700,2968672725,2650,2650,2650,2650,317
|
|
20241118,103600,2967832675,2650,2645,2650,2640,1465
|
|
20241118,103500,2963957775,2640,2640,2645,2635,2663
|
|
20241118,103400,2956922950,2645,2645,2650,2645,1733
|
|
20241118,103300,2952332245,2650,2645,2650,2645,909
|
|
20241118,103200,2949927750,2645,2635,2645,2635,4379
|
|
20241118,103100,2938378775,2635,2640,2640,2635,1128
|
|
20241118,103000,2935406490,2640,2635,2640,2635,975
|
|
20241118,102900,2932836260,2640,2640,2640,2635,1070
|
|
20241118,102800,2930013205,2645,2640,2645,2640,24
|
|
20241118,102700,2929949730,2640,2635,2650,2635,7283
|
|
20241118,102600,2910728490,2640,2645,2645,2635,1405
|
|
20241118,102500,2907021490,2645,2650,2660,2645,5993
|
|
20241118,102400,2891135250,2655,2640,2655,2640,4954
|
|
20241118,102300,2878014430,2645,2640,2645,2635,2831
|
|
20241118,102200,2870542045,2640,2635,2640,2630,5044
|
|
20241118,102100,2857254330,2635,2630,2635,2630,1368
|
|
20241118,102000,2853656460,2630,2630,2630,2630,114
|
|
20241118,101900,2853356640,2630,2630,2635,2625,1798
|
|
20241118,101800,2848629190,2635,2635,2635,2630,7251
|
|
20241118,101700,2829535035,2635,2635,2640,2630,7796
|
|
20241118,101600,2809009465,2635,2640,2640,2635,4123
|
|
20241118,101500,2798145100,2645,2645,2645,2635,6534
|
|
20241118,101400,2780905340,2650,2640,2650,2640,2783
|
|
20241118,101300,2773548070,2645,2650,2650,2640,338
|
|
20241118,101200,2772654875,2650,2645,2650,2635,15047
|
|
20241118,101100,2732937610,2645,2655,2655,2645,7886
|
|
20241118,101000,2712050175,2660,2660,2665,2660,4082
|
|
20241118,100900,2701189155,2660,2670,2675,2660,8063
|
|
20241118,100800,2679669250,2675,2680,2680,2670,7566
|
|
20241118,100700,2659425545,2675,2675,2675,2670,10629
|
|
20241118,100600,2631025540,2675,2670,2675,2665,12588
|
|
20241118,100500,2597377555,2665,2655,2665,2650,10976
|
|
20241118,100400,2568170630,2655,2660,2660,2650,862
|
|
20241118,100300,2565882445,2660,2655,2660,2655,2654
|
|
20241118,100200,2558833775,2660,2655,2660,2655,1071
|
|
20241118,100100,2555987095,2655,2655,2655,2650,4956
|
|
20241118,100000,2542848570,2655,2650,2660,2650,3632
|
|
20241118,095900,2533221540,2650,2640,2650,2640,7856
|
|
20241118,095800,2512455965,2645,2650,2650,2635,17656
|
|
20241118,095700,2465735830,2650,2650,2655,2650,4400
|
|
20241118,095600,2454075175,2650,2665,2665,2650,8549
|
|
20241118,095500,2431374585,2665,2660,2670,2660,2560
|
|
20241118,095400,2424556915,2665,2670,2670,2660,8159
|
|
20241118,095300,2402814915,2675,2680,2685,2670,7919
|
|
20241118,095200,2381624645,2680,2685,2690,2675,25698
|
|
20241118,095100,2312700185,2690,2675,2690,2670,24113
|
|
20241118,095000,2248109930,2675,2655,2675,2650,15189
|
|
20241118,094900,2207654095,2655,2665,2665,2650,10334
|
|
20241118,094800,2180192865,2665,2655,2665,2655,12817
|
|
20241118,094700,2146108690,2650,2640,2660,2640,30496
|
|
20241118,094600,2065261100,2645,2640,2645,2640,5043
|
|
20241118,094500,2051930385,2640,2645,2645,2635,7934
|
|
20241118,094400,2030966565,2645,2635,2645,2630,12192
|
|
20241118,094300,1998808715,2630,2625,2630,2620,3301
|
|
20241118,094200,1990135520,2625,2620,2625,2620,4767
|
|
20241118,094100,1977630275,2620,2620,2625,2620,3134
|
|
20241118,094000,1969418540,2620,2615,2625,2615,10709
|
|
20241118,093900,1941372530,2620,2615,2620,2615,1487
|
|
20241118,093800,1937477905,2615,2620,2625,2615,1780
|
|
20241118,093700,1932817490,2620,2620,2620,2620,4911
|
|
20241118,093600,1919950670,2620,2620,2620,2620,1530
|
|
20241118,093500,1915942070,2620,2615,2625,2615,16284
|
|
20241118,093400,1873243705,2610,2605,2615,2605,4027
|
|
20241118,093300,1862734275,2605,2605,2610,2595,20795
|
|
20241118,093200,1808584315,2605,2605,2610,2605,1254
|
|
20241118,093100,1805314410,2610,2615,2615,2605,1384
|
|
20241118,093000,1801705400,2620,2605,2620,2605,4365
|
|
20241118,092900,1790302705,2610,2615,2615,2605,1279
|
|
20241118,092800,1786966050,2615,2610,2620,2610,9614
|
|
20241118,092700,1761822910,2615,2610,2620,2610,2688
|
|
20241118,092600,1754797665,2610,2610,2615,2605,4632
|
|
20241118,092500,1742703135,2605,2615,2615,2605,3898
|
|
20241118,092400,1732527605,2615,2620,2620,2605,5393
|
|
20241118,092300,1718429525,2620,2610,2620,2610,7865
|
|
20241118,092200,1697859620,2610,2595,2610,2595,13792
|
|
20241118,092100,1661953745,2595,2600,2600,2585,7954
|
|
20241118,092000,1641328265,2600,2605,2610,2580,25149
|
|
20241118,091900,1576075560,2605,2615,2615,2605,9184
|
|
20241118,091800,1552118460,2615,2620,2620,2600,34837
|
|
20241118,091700,1461165710,2625,2630,2630,2620,15968
|
|
20241118,091600,1419226020,2635,2620,2635,2620,33278
|
|
20241118,091500,1331714785,2625,2605,2625,2600,26813
|
|
20241118,091400,1261604535,2605,2590,2610,2585,17739
|
|
20241118,091300,1215509880,2590,2585,2590,2575,11461
|
|
20241118,091200,1185906420,2585,2580,2595,2580,11014
|
|
20241118,091100,1157434350,2580,2550,2585,2550,25804
|
|
20241118,091000,1091167195,2555,2565,2575,2545,31435
|
|
20241118,090900,1010699625,2565,2580,2580,2565,7306
|
|
20241118,090800,991888140,2575,2585,2585,2570,13547
|
|
20241118,090700,956989970,2580,2580,2585,2565,14333
|
|
20241118,090600,920072880,2580,2570,2590,2560,21982
|
|
20241118,090500,863528180,2555,2570,2585,2555,48832
|
|
20241118,090400,738251645,2570,2570,2580,2565,27779
|
|
20241118,090300,666787300,2570,2575,2595,2570,24884
|
|
20241118,090200,602567640,2580,2560,2600,2560,23311
|
|
20241118,090100,542378250,2560,2620,2635,2560,94921
|
|
20241118,090000,295428325,2620,2610,2625,2605,112989
|