614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,191000,6707550075,2610,2610,2610,2610,0
|
|
20241119,190900,6707550075,2610,2610,2610,2610,0
|
|
20241119,190800,6707550075,2610,2610,2610,2610,0
|
|
20241119,190700,6707550075,2610,2610,2610,2610,0
|
|
20241119,190600,6707550075,2610,2610,2610,2610,0
|
|
20241119,190500,6707550075,2610,2610,2610,2610,0
|
|
20241119,190400,6707550075,2610,2610,2610,2610,0
|
|
20241119,190300,6707550075,2610,2610,2610,2610,0
|
|
20241119,190200,6707550075,2610,2610,2610,2610,0
|
|
20241119,190100,6707550075,2610,2610,2610,2610,0
|
|
20241119,190000,6707550075,2610,2610,2610,2610,0
|
|
20241119,185900,6707550075,2610,2610,2610,2610,0
|
|
20241119,185800,6707550075,2610,2610,2610,2610,0
|
|
20241119,185700,6707550075,2610,2610,2610,2610,0
|
|
20241119,185600,6707550075,2610,2610,2610,2610,0
|
|
20241119,185500,6707550075,2610,2610,2610,2610,0
|
|
20241119,185400,6707550075,2610,2610,2610,2610,0
|
|
20241119,185300,6707550075,2610,2610,2610,2610,0
|
|
20241119,185200,6707550075,2610,2610,2610,2610,0
|
|
20241119,185100,6707550075,2610,2610,2610,2610,0
|
|
20241119,185000,6707550075,2610,2610,2610,2610,0
|
|
20241119,184900,6707550075,2610,2610,2610,2610,0
|
|
20241119,184800,6707550075,2610,2610,2610,2610,0
|
|
20241119,184700,6707550075,2610,2610,2610,2610,0
|
|
20241119,184600,6707550075,2610,2610,2610,2610,0
|
|
20241119,184500,6707550075,2610,2610,2610,2610,0
|
|
20241119,184400,6707550075,2610,2610,2610,2610,0
|
|
20241119,184300,6707550075,2610,2610,2610,2610,0
|
|
20241119,184200,6707550075,2610,2610,2610,2610,0
|
|
20241119,184100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,184000,6707550075,2610,2610,2610,2610,0
|
|
20241119,183900,6707550075,2610,2610,2610,2610,0
|
|
20241119,183800,6707550075,2610,2610,2610,2610,0
|
|
20241119,183700,6707550075,2610,2610,2610,2610,0
|
|
20241119,183600,6707550075,2610,2610,2610,2610,0
|
|
20241119,183500,6707550075,2610,2610,2610,2610,0
|
|
20241119,183400,6707550075,2610,2610,2610,2610,0
|
|
20241119,183300,6707550075,2610,2610,2610,2610,0
|
|
20241119,183200,6707550075,2610,2610,2610,2610,0
|
|
20241119,183100,6707550075,2610,2610,2610,2610,0
|
|
20241119,183000,6707550075,2610,2610,2610,2610,0
|
|
20241119,182900,6707550075,2610,2610,2610,2610,0
|
|
20241119,182800,6707550075,2610,2610,2610,2610,0
|
|
20241119,182700,6707550075,2610,2610,2610,2610,0
|
|
20241119,182600,6707550075,2610,2610,2610,2610,0
|
|
20241119,182500,6707550075,2610,2610,2610,2610,0
|
|
20241119,182400,6707550075,2610,2610,2610,2610,0
|
|
20241119,182300,6707550075,2610,2610,2610,2610,0
|
|
20241119,182200,6707550075,2610,2610,2610,2610,0
|
|
20241119,182100,6707550075,2610,2610,2610,2610,0
|
|
20241119,182000,6707550075,2610,2610,2610,2610,0
|
|
20241119,181900,6707550075,2610,2610,2610,2610,0
|
|
20241119,181800,6707550075,2610,2610,2610,2610,0
|
|
20241119,181700,6707550075,2610,2610,2610,2610,0
|
|
20241119,181600,6707550075,2610,2610,2610,2610,0
|
|
20241119,181500,6707550075,2610,2610,2610,2610,0
|
|
20241119,181400,6707550075,2610,2610,2610,2610,0
|
|
20241119,181300,6707550075,2610,2610,2610,2610,0
|
|
20241119,181200,6707550075,2610,2610,2610,2610,0
|
|
20241119,181100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,181000,6707550075,2610,2610,2610,2610,0
|
|
20241119,180900,6707550075,2610,2610,2610,2610,0
|
|
20241119,180800,6707550075,2610,2610,2610,2610,0
|
|
20241119,180700,6707550075,2610,2610,2610,2610,0
|
|
20241119,180600,6707550075,2610,2610,2610,2610,0
|
|
20241119,180500,6707550075,2610,2610,2610,2610,0
|
|
20241119,180400,6707550075,2610,2610,2610,2610,0
|
|
20241119,180300,6707550075,2610,2610,2610,2610,0
|
|
20241119,180200,6707550075,2610,2610,2610,2610,0
|
|
20241119,180100,6707550075,2610,2610,2610,2610,0
|
|
20241119,180000,6707550075,2610,2610,2610,2610,0
|
|
20241119,175900,6707550075,2610,2610,2610,2610,0
|
|
20241119,175800,6707550075,2610,2610,2610,2610,0
|
|
20241119,175700,6707550075,2610,2610,2610,2610,0
|
|
20241119,175600,6707550075,2610,2610,2610,2610,0
|
|
20241119,175500,6707550075,2610,2610,2610,2610,0
|
|
20241119,175400,6707550075,2610,2610,2610,2610,0
|
|
20241119,175300,6707550075,2610,2610,2610,2610,0
|
|
20241119,175200,6707550075,2610,2610,2610,2610,0
|
|
20241119,175100,6707550075,2610,2610,2610,2610,0
|
|
20241119,175000,6707550075,2610,2610,2610,2610,0
|
|
20241119,174900,6707550075,2610,2610,2610,2610,0
|
|
20241119,174800,6707550075,2610,2610,2610,2610,0
|
|
20241119,174700,6707550075,2610,2610,2610,2610,0
|
|
20241119,174600,6707550075,2610,2610,2610,2610,0
|
|
20241119,174500,6707550075,2610,2610,2610,2610,0
|
|
20241119,174400,6707550075,2610,2610,2610,2610,0
|
|
20241119,174300,6707550075,2610,2610,2610,2610,0
|
|
20241119,174200,6707550075,2610,2610,2610,2610,0
|
|
20241119,174100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,174000,6707550075,2610,2610,2610,2610,0
|
|
20241119,173900,6707550075,2610,2610,2610,2610,0
|
|
20241119,173800,6707550075,2610,2610,2610,2610,0
|
|
20241119,173700,6707550075,2610,2610,2610,2610,0
|
|
20241119,173600,6707550075,2610,2610,2610,2610,0
|
|
20241119,173500,6707550075,2610,2610,2610,2610,0
|
|
20241119,173400,6707550075,2610,2610,2610,2610,0
|
|
20241119,173300,6707550075,2610,2610,2610,2610,0
|
|
20241119,173200,6707550075,2610,2610,2610,2610,0
|
|
20241119,173100,6707550075,2610,2610,2610,2610,0
|
|
20241119,173000,6707550075,2610,2610,2610,2610,0
|
|
20241119,172900,6707550075,2610,2610,2610,2610,0
|
|
20241119,172800,6707550075,2610,2610,2610,2610,0
|
|
20241119,172700,6707550075,2610,2610,2610,2610,0
|
|
20241119,172600,6707550075,2610,2610,2610,2610,0
|
|
20241119,172500,6707550075,2610,2610,2610,2610,0
|
|
20241119,172400,6707550075,2610,2610,2610,2610,0
|
|
20241119,172300,6707550075,2610,2610,2610,2610,0
|
|
20241119,172200,6707550075,2610,2610,2610,2610,0
|
|
20241119,172100,6707550075,2610,2610,2610,2610,0
|
|
20241119,172000,6707550075,2610,2610,2610,2610,0
|
|
20241119,171900,6707550075,2610,2610,2610,2610,0
|
|
20241119,171800,6707550075,2610,2610,2610,2610,0
|
|
20241119,171700,6707550075,2610,2610,2610,2610,0
|
|
20241119,171600,6707550075,2610,2610,2610,2610,0
|
|
20241119,171500,6707550075,2610,2610,2610,2610,0
|
|
20241119,171400,6707550075,2610,2610,2610,2610,0
|
|
20241119,171300,6707550075,2610,2610,2610,2610,0
|
|
20241119,171200,6707550075,2610,2610,2610,2610,0
|
|
20241119,171100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,171000,6707550075,2610,2610,2610,2610,0
|
|
20241119,170900,6707550075,2610,2610,2610,2610,0
|
|
20241119,170800,6707550075,2610,2610,2610,2610,0
|
|
20241119,170700,6707550075,2610,2610,2610,2610,0
|
|
20241119,170600,6707550075,2610,2610,2610,2610,0
|
|
20241119,170500,6707550075,2610,2610,2610,2610,0
|
|
20241119,170400,6707550075,2610,2610,2610,2610,0
|
|
20241119,170300,6707550075,2610,2610,2610,2610,0
|
|
20241119,170200,6707550075,2610,2610,2610,2610,0
|
|
20241119,170100,6707550075,2610,2610,2610,2610,0
|
|
20241119,170000,6707550075,2610,2610,2610,2610,0
|
|
20241119,165900,6707550075,2610,2610,2610,2610,0
|
|
20241119,165800,6707550075,2610,2610,2610,2610,0
|
|
20241119,165700,6707550075,2610,2610,2610,2610,0
|
|
20241119,165600,6707550075,2610,2610,2610,2610,0
|
|
20241119,165500,6707550075,2610,2610,2610,2610,0
|
|
20241119,165400,6707550075,2610,2610,2610,2610,0
|
|
20241119,165300,6707550075,2610,2610,2610,2610,0
|
|
20241119,165200,6707550075,2610,2610,2610,2610,0
|
|
20241119,165100,6707550075,2610,2610,2610,2610,0
|
|
20241119,165000,6707550075,2610,2610,2610,2610,0
|
|
20241119,164900,6707550075,2610,2610,2610,2610,0
|
|
20241119,164800,6707550075,2610,2610,2610,2610,0
|
|
20241119,164700,6707550075,2610,2610,2610,2610,0
|
|
20241119,164600,6707550075,2610,2610,2610,2610,0
|
|
20241119,164500,6707550075,2610,2610,2610,2610,0
|
|
20241119,164400,6707550075,2610,2610,2610,2610,0
|
|
20241119,164300,6707550075,2610,2610,2610,2610,0
|
|
20241119,164200,6707550075,2610,2610,2610,2610,0
|
|
20241119,164100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,164000,6707550075,2610,2610,2610,2610,0
|
|
20241119,163900,6707550075,2610,2610,2610,2610,0
|
|
20241119,163800,6707550075,2610,2610,2610,2610,0
|
|
20241119,163700,6707550075,2610,2610,2610,2610,0
|
|
20241119,163600,6707550075,2610,2610,2610,2610,0
|
|
20241119,163500,6707550075,2610,2610,2610,2610,0
|
|
20241119,163400,6707550075,2610,2610,2610,2610,0
|
|
20241119,163300,6707550075,2610,2610,2610,2610,0
|
|
20241119,163200,6707550075,2610,2610,2610,2610,0
|
|
20241119,163100,6707550075,2610,2610,2610,2610,0
|
|
20241119,163000,6707550075,2610,2610,2610,2610,0
|
|
20241119,162900,6707550075,2610,2610,2610,2610,0
|
|
20241119,162800,6707550075,2610,2610,2610,2610,0
|
|
20241119,162700,6707550075,2610,2610,2610,2610,0
|
|
20241119,162600,6707550075,2610,2610,2610,2610,0
|
|
20241119,162500,6707550075,2610,2610,2610,2610,0
|
|
20241119,162400,6707550075,2610,2610,2610,2610,0
|
|
20241119,162300,6707550075,2610,2610,2610,2610,0
|
|
20241119,162200,6707550075,2610,2610,2610,2610,0
|
|
20241119,162100,6707550075,2610,2610,2610,2610,0
|
|
20241119,162000,6707550075,2610,2610,2610,2610,0
|
|
20241119,161900,6707550075,2610,2610,2610,2610,0
|
|
20241119,161800,6707550075,2610,2610,2610,2610,0
|
|
20241119,161700,6707550075,2610,2610,2610,2610,0
|
|
20241119,161600,6707550075,2610,2610,2610,2610,0
|
|
20241119,161500,6707550075,2610,2610,2610,2610,0
|
|
20241119,161400,6707550075,2610,2610,2610,2610,0
|
|
20241119,161300,6707550075,2610,2610,2610,2610,0
|
|
20241119,161200,6707550075,2610,2610,2610,2610,0
|
|
20241119,161100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,161000,6707550075,2610,2610,2610,2610,0
|
|
20241119,160900,6707550075,2610,2610,2610,2610,0
|
|
20241119,160800,6707550075,2610,2610,2610,2610,0
|
|
20241119,160700,6707550075,2610,2610,2610,2610,0
|
|
20241119,160600,6707550075,2610,2610,2610,2610,0
|
|
20241119,160500,6707550075,2610,2610,2610,2610,0
|
|
20241119,160400,6707550075,2610,2610,2610,2610,0
|
|
20241119,160300,6707550075,2610,2610,2610,2610,0
|
|
20241119,160200,6707550075,2610,2610,2610,2610,0
|
|
20241119,160100,6707550075,2610,2610,2610,2610,0
|
|
20241119,160000,6707550075,2610,2610,2610,2610,0
|
|
20241119,155900,6707550075,2610,2610,2610,2610,0
|
|
20241119,155800,6707550075,2610,2610,2610,2610,0
|
|
20241119,155700,6707550075,2610,2610,2610,2610,0
|
|
20241119,155600,6707550075,2610,2610,2610,2610,0
|
|
20241119,155500,6707550075,2610,2610,2610,2610,0
|
|
20241119,155400,6707550075,2610,2610,2610,2610,0
|
|
20241119,155300,6707550075,2610,2610,2610,2610,0
|
|
20241119,155200,6707550075,2610,2610,2610,2610,0
|
|
20241119,155100,6707550075,2610,2610,2610,2610,0
|
|
20241119,155000,6707550075,2610,2610,2610,2610,0
|
|
20241119,154900,6707550075,2610,2610,2610,2610,0
|
|
20241119,154800,6707550075,2610,2610,2610,2610,0
|
|
20241119,154700,6707550075,2610,2610,2610,2610,0
|
|
20241119,154600,6707550075,2610,2610,2610,2610,0
|
|
20241119,154500,6707550075,2610,2610,2610,2610,0
|
|
20241119,154400,6707550075,2610,2610,2610,2610,0
|
|
20241119,154300,6707550075,2610,2610,2610,2610,0
|
|
20241119,154200,6707550075,2610,2610,2610,2610,0
|
|
20241119,154100,6707550075,2610,2610,2610,2610,31562
|
|
20241119,154000,6707550075,2610,2610,2610,2610,0
|
|
20241119,153900,6707550075,2610,2610,2610,2610,0
|
|
20241119,153800,6707550075,2610,2610,2610,2610,0
|
|
20241119,153700,6707550075,2610,2610,2610,2610,0
|
|
20241119,153600,6707550075,2610,2610,2610,2610,0
|
|
20241119,153500,6707550075,2610,2610,2610,2610,0
|
|
20241119,153400,6707550075,2610,2610,2610,2610,0
|
|
20241119,153300,6707550075,2610,2610,2610,2610,0
|
|
20241119,153200,6707550075,2610,2610,2610,2610,0
|
|
20241119,153100,6707550075,2610,2610,2610,2610,0
|
|
20241119,153000,6707550075,2610,2610,2610,2610,31562
|
|
20241119,152900,6625173255,2605,2605,2605,2605,0
|
|
20241119,152800,6625173255,2605,2605,2605,2605,0
|
|
20241119,152700,6625173255,2605,2605,2605,2605,0
|
|
20241119,152600,6625173255,2605,2605,2605,2605,0
|
|
20241119,152500,6625173255,2605,2605,2605,2605,0
|
|
20241119,152400,6625173255,2605,2605,2605,2605,0
|
|
20241119,152300,6625173255,2605,2605,2605,2605,0
|
|
20241119,152200,6625173255,2605,2605,2605,2605,0
|
|
20241119,152100,6625173255,2605,2605,2605,2605,0
|
|
20241119,152000,6625173255,2605,2605,2605,2605,0
|
|
20241119,151900,6625173255,2605,2615,2620,2605,9949
|
|
20241119,151800,6599176255,2615,2605,2615,2605,1848
|
|
20241119,151700,6594353670,2610,2600,2610,2600,2781
|
|
20241119,151600,6587102885,2605,2610,2610,2605,4384
|
|
20241119,151500,6575681625,2605,2605,2610,2605,3773
|
|
20241119,151400,6565852655,2610,2605,2610,2605,10914
|
|
20241119,151300,6537421680,2600,2600,2615,2600,2740
|
|
20241119,151200,6530278385,2610,2605,2610,2600,6492
|
|
20241119,151100,6513384455,2610,2610,2615,2605,1119
|
|
20241119,151000,6510466495,2615,2610,2620,2600,8165
|
|
20241119,150900,6489172250,2610,2625,2625,2610,3769
|
|
20241119,150800,6479316565,2620,2615,2625,2615,14790
|
|
20241119,150700,6440586185,2620,2615,2620,2615,2233
|
|
20241119,150600,6434746270,2615,2605,2615,2605,3397
|
|
20241119,150500,6425882775,2605,2615,2615,2605,3370
|
|
20241119,150400,6417096915,2615,2615,2625,2610,10540
|
|
20241119,150300,6389498210,2610,2605,2615,2605,14306
|
|
20241119,150200,6352230035,2605,2600,2605,2600,2475
|
|
20241119,150100,6345784160,2605,2600,2605,2600,517
|
|
20241119,150000,6344439945,2605,2600,2605,2600,2895
|
|
20241119,145900,6336902225,2605,2605,2605,2600,4017
|
|
20241119,145800,6326445785,2605,2620,2620,2605,2868
|
|
20241119,145700,6318961530,2615,2605,2615,2605,3106
|
|
20241119,145600,6310843535,2600,2605,2605,2600,1471
|
|
20241119,145500,6307017430,2610,2610,2610,2605,1042
|
|
20241119,145400,6304297820,2610,2600,2610,2600,3604
|
|
20241119,145300,6294921440,2595,2595,2595,2595,4
|
|
20241119,145200,6294911060,2595,2595,2595,2595,4
|
|
20241119,145100,6294900680,2595,2590,2595,2590,3743
|
|
20241119,145000,6285201715,2595,2600,2600,2595,359
|
|
20241119,144900,6284269330,2600,2600,2600,2600,1449
|
|
20241119,144800,6280501930,2600,2595,2600,2595,322
|
|
20241119,144700,6279664740,2600,2600,2600,2600,200
|
|
20241119,144600,6279144740,2600,2600,2600,2590,5831
|
|
20241119,144500,6263988605,2600,2600,2600,2600,1
|
|
20241119,144400,6263986005,2600,2595,2600,2595,1385
|
|
20241119,144300,6260386930,2600,2595,2600,2595,368
|
|
20241119,144200,6259431360,2600,2595,2600,2595,1332
|
|
20241119,144100,6255974765,2605,2600,2605,2600,5072
|
|
20241119,144000,6242787545,2600,2590,2600,2590,4564
|
|
20241119,143900,6230957140,2590,2575,2590,2575,9374
|
|
20241119,143800,6206774545,2575,2575,2575,2575,1233
|
|
20241119,143700,6203599570,2575,2585,2585,2575,890
|
|
20241119,143600,6201303475,2585,2585,2585,2585,71
|
|
20241119,143500,6201119940,2585,2580,2585,2580,321
|
|
20241119,143400,6200291755,2580,2580,2580,2580,684
|
|
20241119,143300,6198527035,2580,2580,2580,2575,416
|
|
20241119,143200,6197455820,2575,2580,2585,2575,6
|
|
20241119,143100,6197440340,2575,2580,2580,2575,2077
|
|
20241119,143000,6192081745,2580,2575,2580,2570,8792
|
|
20241119,142900,6169443650,2575,2575,2575,2570,958
|
|
20241119,142800,6166981380,2570,2575,2575,2570,131
|
|
20241119,142700,6166644425,2570,2570,2570,2570,28
|
|
20241119,142600,6166572465,2570,2570,2575,2560,24980
|
|
20241119,142500,6102420465,2570,2570,2570,2570,5
|
|
20241119,142400,6102407615,2570,2575,2575,2570,8743
|
|
20241119,142300,6079921600,2575,2575,2580,2575,680
|
|
20241119,142200,6078170595,2580,2575,2585,2575,702
|
|
20241119,142100,6076362915,2585,2580,2585,2575,434
|
|
20241119,142000,6075245075,2575,2575,2580,2575,4186
|
|
20241119,141900,6064464860,2575,2580,2585,2575,323
|
|
20241119,141800,6063632425,2580,2580,2585,2580,2900
|
|
20241119,141700,6056150280,2585,2585,2585,2580,6685
|
|
20241119,141600,6038901910,2585,2585,2585,2585,6
|
|
20241119,141500,6038886400,2585,2590,2590,2585,228
|
|
20241119,141400,6038296895,2590,2590,2590,2590,0
|
|
20241119,141300,6038296895,2590,2585,2590,2585,2698
|
|
20241119,141200,6031322550,2590,2585,2590,2585,963
|
|
20241119,141100,6028832445,2585,2585,2585,2585,89
|
|
20241119,141000,6028602380,2590,2585,2590,2585,2807
|
|
20241119,140900,6021338330,2590,2590,2590,2590,74
|
|
20241119,140800,6021146670,2590,2590,2590,2590,4
|
|
20241119,140700,6021136310,2590,2585,2590,2580,7390
|
|
20241119,140600,6002033245,2585,2590,2590,2585,707
|
|
20241119,140500,6000203615,2585,2580,2585,2580,1300
|
|
20241119,140400,5996844865,2580,2580,2580,2580,534
|
|
20241119,140300,5995467145,2580,2575,2585,2575,176
|
|
20241119,140200,5995012690,2585,2580,2585,2575,2408
|
|
20241119,140100,5988801025,2585,2585,2590,2580,6929
|
|
20241119,140000,5970894580,2590,2590,2590,2590,347
|
|
20241119,135900,5969995850,2590,2585,2590,2585,871
|
|
20241119,135800,5967744295,2590,2590,2590,2590,104
|
|
20241119,135700,5967474935,2590,2590,2590,2590,878
|
|
20241119,135600,5965200915,2590,2590,2590,2590,67
|
|
20241119,135500,5965027385,2590,2595,2595,2590,1901
|
|
20241119,135400,5960103665,2595,2595,2595,2595,10
|
|
20241119,135300,5960077715,2595,2600,2600,2595,4338
|
|
20241119,135200,5948820580,2600,2605,2605,2600,10
|
|
20241119,135100,5948794565,2600,2600,2600,2600,240
|
|
20241119,135000,5948170565,2595,2600,2600,2595,221
|
|
20241119,134900,5947596115,2600,2595,2600,2595,2618
|
|
20241119,134800,5940802300,2590,2590,2590,2590,502
|
|
20241119,134700,5939502120,2590,2590,2590,2590,11
|
|
20241119,134600,5939473630,2590,2590,2590,2590,100
|
|
20241119,134500,5939214630,2585,2590,2590,2585,4478
|
|
20241119,134400,5927635450,2590,2590,2590,2590,15
|
|
20241119,134300,5927596600,2580,2600,2605,2580,15414
|
|
20241119,134200,5887733000,2600,2595,2600,2595,16
|
|
20241119,134100,5887691470,2595,2595,2600,2595,6242
|
|
20241119,134000,5871490590,2600,2595,2600,2595,1779
|
|
20241119,133900,5866870205,2595,2595,2600,2595,761
|
|
20241119,133800,5864895305,2600,2600,2600,2590,5700
|
|
20241119,133700,5850097165,2600,2605,2605,2600,721
|
|
20241119,133600,5848222460,2610,2605,2610,2600,6810
|
|
20241119,133500,5830486290,2605,2610,2610,2605,760
|
|
20241119,133400,5828502880,2615,2610,2615,2605,7021
|
|
20241119,133300,5810184055,2615,2620,2620,2615,3197
|
|
20241119,133200,5801823655,2620,2630,2630,2620,1644
|
|
20241119,133100,5797516325,2620,2620,2625,2620,460
|
|
20241119,133000,5796311100,2620,2625,2630,2620,3746
|
|
20241119,132900,5786471050,2625,2630,2630,2625,2
|
|
20241119,132800,5786465795,2630,2630,2630,2630,4965
|
|
20241119,132700,5773407845,2630,2630,2630,2625,1454
|
|
20241119,132600,5769589345,2630,2625,2635,2625,8116
|
|
20241119,132500,5748244830,2630,2625,2630,2620,1805
|
|
20241119,132400,5743501695,2630,2620,2630,2620,109
|
|
20241119,132300,5743216090,2620,2625,2625,2620,1868
|
|
20241119,132200,5738320895,2625,2620,2625,2620,2121
|
|
20241119,132100,5732763840,2620,2625,2625,2620,972
|
|
20241119,132000,5730216910,2625,2620,2625,2620,1439
|
|
20241119,131900,5726445745,2620,2625,2625,2615,1884
|
|
20241119,131800,5721507575,2620,2620,2620,2615,376
|
|
20241119,131700,5720522465,2615,2615,2615,2615,2695
|
|
20241119,131600,5713475040,2620,2620,2620,2620,612
|
|
20241119,131500,5711871600,2620,2620,2620,2620,69
|
|
20241119,131400,5711690820,2615,2610,2620,2610,571
|
|
20241119,131300,5710199540,2610,2615,2615,2610,314
|
|
20241119,131200,5709378555,2620,2620,2620,2620,521
|
|
20241119,131100,5708013535,2620,2610,2625,2610,4449
|
|
20241119,131000,5696396600,2615,2620,2620,2615,9133
|
|
20241119,130900,5672487685,2630,2620,2630,2620,2713
|
|
20241119,130800,5665369030,2625,2625,2630,2620,2133
|
|
20241119,130700,5659766155,2620,2630,2635,2620,4042
|
|
20241119,130600,5649156610,2630,2610,2635,2610,25675
|
|
20241119,130500,5581926295,2615,2660,2675,2610,31051
|
|
20241119,130400,5500166595,2665,2610,2730,2605,85399
|
|
20241119,130300,5271827675,2610,2600,2615,2600,5343
|
|
20241119,130200,5257903885,2600,2600,2600,2600,1221
|
|
20241119,130100,5254729285,2595,2600,2600,2595,3183
|
|
20241119,130000,5246453510,2595,2595,2595,2595,1004
|
|
20241119,125900,5243848130,2590,2585,2590,2585,1637
|
|
20241119,125800,5239612050,2580,2585,2585,2580,10439
|
|
20241119,125700,5212662065,2590,2595,2595,2590,6411
|
|
20241119,125600,5196054075,2590,2590,2595,2585,3004
|
|
20241119,125500,5188269630,2590,2585,2590,2585,1517
|
|
20241119,125400,5184347630,2585,2585,2585,2575,6002
|
|
20241119,125300,5168864045,2585,2590,2590,2585,3157
|
|
20241119,125200,5160702785,2590,2580,2590,2580,1614
|
|
20241119,125100,5156529605,2580,2590,2590,2575,16475
|
|
20241119,125000,5114060285,2585,2595,2595,2585,9083
|
|
20241119,124900,5090560050,2595,2595,2595,2595,383
|
|
20241119,124800,5089566165,2595,2595,2595,2595,5
|
|
20241119,124700,5089553190,2595,2595,2595,2595,10
|
|
20241119,124600,5089527240,2595,2595,2595,2595,0
|
|
20241119,124500,5089527240,2595,2595,2595,2595,340
|
|
20241119,124400,5088644940,2595,2600,2605,2595,965
|
|
20241119,124300,5086137565,2605,2595,2605,2595,2985
|
|
20241119,124200,5078384240,2595,2595,2595,2595,1627
|
|
20241119,124100,5074162175,2595,2595,2600,2595,1804
|
|
20241119,124000,5069478455,2595,2600,2605,2595,790
|
|
20241119,123900,5067424465,2600,2600,2605,2600,5720
|
|
20241119,123800,5052552370,2605,2610,2610,2605,748
|
|
20241119,123700,5050603805,2605,2605,2605,2605,2780
|
|
20241119,123600,5043361905,2610,2610,2610,2610,506
|
|
20241119,123500,5042041245,2615,2610,2615,2610,5012
|
|
20241119,123400,5028959875,2610,2610,2610,2600,6786
|
|
20241119,123300,5011288780,2615,2615,2615,2615,1
|
|
20241119,123200,5011286165,2615,2615,2620,2615,267
|
|
20241119,123100,5010587955,2620,2610,2620,2610,4056
|
|
20241119,123000,5000001545,2610,2610,2610,2605,486
|
|
20241119,122900,4998735285,2610,2605,2610,2605,120
|
|
20241119,122800,4998422185,2605,2600,2610,2600,2621
|
|
20241119,122700,4991597525,2600,2600,2600,2600,1389
|
|
20241119,122600,4987986125,2595,2595,2595,2595,0
|
|
20241119,122500,4987986125,2595,2605,2605,2595,6216
|
|
20241119,122400,4971836145,2605,2605,2605,2605,1868
|
|
20241119,122300,4966970005,2605,2605,2605,2605,1
|
|
20241119,122200,4966967400,2605,2610,2610,2605,22
|
|
20241119,122100,4966909990,2605,2610,2610,2605,328
|
|
20241119,122000,4966055445,2610,2610,2610,2610,113
|
|
20241119,121900,4965760515,2610,2605,2610,2605,1897
|
|
20241119,121800,4960817990,2600,2600,2600,2600,9
|
|
20241119,121700,4960794590,2605,2605,2610,2600,3124
|
|
20241119,121600,4952670920,2605,2605,2605,2605,1000
|
|
20241119,121500,4950065920,2605,2605,2605,2605,1907
|
|
20241119,121400,4945098185,2605,2610,2610,2605,1943
|
|
20241119,121300,4940036630,2610,2610,2610,2610,859
|
|
20241119,121200,4937794640,2615,2615,2615,2615,16
|
|
20241119,121100,4937752800,2610,2610,2610,2610,756
|
|
20241119,121000,4935779640,2615,2615,2615,2615,1
|
|
20241119,120900,4935777025,2615,2615,2615,2615,5
|
|
20241119,120800,4935763950,2615,2615,2620,2610,514
|
|
20241119,120700,4934420080,2610,2610,2615,2610,216
|
|
20241119,120600,4933856305,2615,2600,2620,2600,13856
|
|
20241119,120500,4897748885,2600,2600,2600,2600,53
|
|
20241119,120400,4897611085,2600,2605,2605,2600,122
|
|
20241119,120300,4897293625,2610,2605,2610,2605,1262
|
|
20241119,120200,4894005980,2600,2605,2605,2590,12825
|
|
20241119,120100,4860717755,2605,2615,2615,2605,538
|
|
20241119,120000,4859313505,2615,2615,2620,2615,433
|
|
20241119,115900,4858179170,2615,2605,2615,2600,5725
|
|
20241119,115800,4843252055,2610,2615,2615,2610,2919
|
|
20241119,115700,4835633460,2615,2620,2620,2615,1234
|
|
20241119,115600,4832400470,2620,2615,2620,2615,1045
|
|
20241119,115500,4829667745,2615,2620,2620,2615,158
|
|
20241119,115400,4829254550,2615,2620,2620,2615,360
|
|
20241119,115300,4828313095,2615,2610,2620,2605,2432
|
|
20241119,115200,4821951910,2605,2600,2605,2600,1534
|
|
20241119,115100,4817961135,2600,2605,2605,2600,378
|
|
20241119,115000,4816978325,2610,2595,2620,2590,7800
|
|
20241119,114900,4796699630,2585,2590,2595,2580,2967
|
|
20241119,114800,4789032445,2585,2585,2590,2585,3418
|
|
20241119,114700,4780196905,2590,2585,2590,2585,556
|
|
20241119,114600,4778756950,2585,2580,2585,2580,604
|
|
20241119,114500,4777198500,2580,2585,2590,2580,981
|
|
20241119,114400,4774667280,2585,2590,2590,2585,3965
|
|
20241119,114300,4764400805,2585,2590,2595,2580,3798
|
|
20241119,114200,4754589890,2585,2585,2595,2585,5566
|
|
20241119,114100,4740196735,2585,2590,2590,2585,4528
|
|
20241119,114000,4728489005,2590,2595,2600,2590,984
|
|
20241119,113900,4725940385,2595,2595,2595,2590,5131
|
|
20241119,113800,4712641640,2595,2590,2600,2590,4936
|
|
20241119,113700,4699844075,2590,2595,2595,2590,3592
|
|
20241119,113600,4690540760,2590,2595,2595,2590,1507
|
|
20241119,113500,4686636600,2595,2600,2600,2590,1166
|
|
20241119,113400,4683608050,2600,2595,2600,2590,10405
|
|
20241119,113300,4656620190,2595,2600,2600,2585,15898
|
|
20241119,113200,4615385725,2600,2610,2610,2600,5374
|
|
20241119,113100,4601391115,2605,2605,2605,2605,4
|
|
20241119,113000,4601380695,2605,2605,2605,2605,463
|
|
20241119,112900,4600174580,2610,2605,2610,2605,580
|
|
20241119,112800,4598661785,2610,2610,2610,2610,301
|
|
20241119,112700,4597876175,2615,2610,2615,2605,1366
|
|
20241119,112600,4594310955,2615,2615,2615,2615,1570
|
|
20241119,112500,4590205405,2620,2620,2625,2620,71
|
|
20241119,112400,4590019305,2620,2615,2620,2615,6145
|
|
20241119,112300,4573947180,2615,2620,2620,2615,216
|
|
20241119,112200,4573381270,2625,2620,2625,2620,412
|
|
20241119,112100,4572301820,2615,2615,2615,2615,1301
|
|
20241119,112000,4568899705,2615,2615,2615,2615,0
|
|
20241119,111900,4568899705,2615,2615,2615,2615,1988
|
|
20241119,111800,4563701085,2615,2615,2625,2615,5783
|
|
20241119,111700,4548554035,2615,2610,2615,2610,1889
|
|
20241119,111600,4543617315,2610,2610,2610,2610,1206
|
|
20241119,111500,4540469655,2610,2605,2610,2600,2219
|
|
20241119,111400,4534698565,2605,2605,2610,2600,11767
|
|
20241119,111300,4504094260,2600,2615,2615,2600,16187
|
|
20241119,111200,4461921840,2615,2615,2615,2610,973
|
|
20241119,111100,4459378265,2615,2610,2615,2610,1580
|
|
20241119,111000,4455254330,2610,2615,2615,2610,18
|
|
20241119,110900,4455207320,2615,2610,2615,2610,99
|
|
20241119,110800,4454948740,2615,2615,2615,2610,11451
|
|
20241119,110700,4425006275,2615,2610,2620,2610,1462
|
|
20241119,110600,4421186430,2610,2620,2620,2610,10188
|
|
20241119,110500,4394558405,2620,2625,2625,2620,3620
|
|
20241119,110400,4385072500,2625,2630,2630,2620,810
|
|
20241119,110300,4382947090,2630,2625,2630,2625,243
|
|
20241119,110200,4382309180,2630,2635,2635,2625,5081
|
|
20241119,110100,4368951850,2635,2630,2635,2630,470
|
|
20241119,110000,4367715725,2630,2635,2635,2630,1240
|
|
20241119,105900,4364448875,2640,2635,2640,2635,6
|
|
20241119,105800,4364433055,2630,2630,2630,2630,15
|
|
20241119,105700,4364393605,2635,2630,2635,2625,3154
|
|
20241119,105600,4356105300,2630,2630,2630,2630,1318
|
|
20241119,105500,4352638960,2630,2630,2630,2625,4211
|
|
20241119,105400,4341584905,2630,2635,2635,2630,1588
|
|
20241119,105300,4337407795,2640,2640,2645,2640,2599
|
|
20241119,105200,4330546420,2640,2640,2640,2640,41
|
|
20241119,105100,4330438180,2640,2640,2645,2635,1306
|
|
20241119,105000,4326991180,2640,2635,2640,2630,4862
|
|
20241119,104900,4314192890,2635,2635,2635,2635,8
|
|
20241119,104800,4314171810,2635,2630,2635,2625,2141
|
|
20241119,104700,4308533535,2630,2630,2635,2630,2788
|
|
20241119,104600,4301199005,2635,2630,2635,2630,177
|
|
20241119,104500,4300732845,2630,2630,2635,2630,896
|
|
20241119,104400,4298375630,2625,2620,2625,2620,3378
|
|
20241119,104300,4289513030,2620,2625,2625,2620,263
|
|
20241119,104200,4288823960,2625,2610,2625,2610,3707
|
|
20241119,104100,4279130610,2615,2620,2620,2615,895
|
|
20241119,104000,4276790090,2615,2620,2620,2610,5236
|
|
20241119,103900,4263086730,2620,2615,2625,2615,1392
|
|
20241119,103800,4259435370,2620,2620,2625,2620,221
|
|
20241119,103700,4258856345,2615,2620,2620,2615,7314
|
|
20241119,103600,4239723870,2620,2625,2630,2620,6412
|
|
20241119,103500,4222916785,2620,2620,2620,2615,4619
|
|
20241119,103400,4210819205,2625,2635,2635,2625,5831
|
|
20241119,103300,4195502925,2635,2630,2635,2630,443
|
|
20241119,103200,4194336400,2630,2635,2635,2625,1629
|
|
20241119,103100,4190057220,2630,2635,2635,2630,3946
|
|
20241119,103000,4179663765,2640,2635,2645,2625,10058
|
|
20241119,102900,4153185895,2640,2625,2640,2620,4807
|
|
20241119,102800,4140546795,2630,2630,2635,2615,6782
|
|
20241119,102700,4122766540,2625,2630,2630,2625,654
|
|
20241119,102600,4121049150,2625,2630,2630,2620,8858
|
|
20241119,102500,4097838215,2635,2625,2635,2625,22946
|
|
20241119,102400,4037599570,2630,2635,2635,2625,5516
|
|
20241119,102300,4023089755,2635,2640,2640,2630,2323
|
|
20241119,102200,4016968425,2640,2660,2660,2630,27467
|
|
20241119,102100,3944391160,2655,2665,2665,2655,7979
|
|
20241119,102000,3923169590,2665,2675,2675,2660,10448
|
|
20241119,101900,3895361395,2675,2670,2675,2660,4041
|
|
20241119,101800,3884595860,2670,2665,2675,2665,4832
|
|
20241119,101700,3871694475,2665,2655,2665,2650,14716
|
|
20241119,101600,3832640115,2655,2660,2665,2655,3003
|
|
20241119,101500,3824658675,2665,2670,2670,2660,5449
|
|
20241119,101400,3810155040,2670,2670,2670,2660,8012
|
|
20241119,101300,3788801625,2665,2685,2685,2665,7110
|
|
20241119,101200,3769787910,2685,2685,2690,2675,4534
|
|
20241119,101100,3757619180,2690,2690,2700,2685,6156
|
|
20241119,101000,3741066735,2690,2695,2695,2685,4988
|
|
20241119,100900,3727641425,2695,2705,2705,2695,20727
|
|
20241119,100800,3671724870,2705,2715,2720,2700,49481
|
|
20241119,100700,3537522200,2720,2705,2725,2695,35844
|
|
20241119,100600,3440454900,2695,2690,2705,2680,25822
|
|
20241119,100500,3370798650,2690,2680,2690,2675,4326
|
|
20241119,100400,3359196820,2675,2680,2680,2675,3308
|
|
20241119,100300,3350332165,2680,2685,2690,2680,3510
|
|
20241119,100200,3340907915,2690,2685,2695,2680,6660
|
|
20241119,100100,3323007075,2680,2675,2685,2670,3913
|
|
20241119,100000,3312533045,2675,2670,2675,2670,873
|
|
20241119,095900,3310201955,2670,2675,2675,2670,1273
|
|
20241119,095800,3306802455,2675,2670,2675,2670,233
|
|
20241119,095700,3306179680,2675,2670,2675,2670,2532
|
|
20241119,095600,3299417365,2670,2670,2675,2670,1422
|
|
20241119,095500,3295619300,2665,2660,2665,2660,1455
|
|
20241119,095400,3291741730,2660,2665,2665,2660,6536
|
|
20241119,095300,3274333210,2665,2675,2680,2665,6999
|
|
20241119,095200,3255651385,2675,2665,2680,2665,4235
|
|
20241119,095100,3244341585,2665,2665,2670,2665,5535
|
|
20241119,095000,3229590710,2660,2665,2670,2660,4767
|
|
20241119,094900,3216898940,2665,2665,2665,2665,3805
|
|
20241119,094800,3206758615,2665,2675,2675,2665,1804
|
|
20241119,094700,3201946405,2670,2670,2675,2670,1707
|
|
20241119,094600,3197387255,2665,2660,2665,2655,4463
|
|
20241119,094500,3185520085,2660,2680,2680,2660,13815
|
|
20241119,094400,3148614575,2680,2680,2685,2675,7071
|
|
20241119,094300,3129640805,2675,2675,2685,2670,5548
|
|
20241119,094200,3114795215,2680,2685,2690,2680,4473
|
|
20241119,094100,3102795375,2685,2675,2690,2675,6609
|
|
20241119,094000,3085084485,2670,2685,2685,2670,3001
|
|
20241119,093900,3077053505,2685,2680,2685,2670,8443
|
|
20241119,093800,3054457695,2680,2665,2680,2660,14552
|
|
20241119,093700,3015614945,2665,2660,2665,2655,5350
|
|
20241119,093600,3001383925,2660,2650,2665,2650,4119
|
|
20241119,093500,2990441370,2655,2650,2655,2645,3101
|
|
20241119,093400,2982223660,2650,2650,2650,2640,8720
|
|
20241119,093300,2959170655,2645,2675,2675,2640,50131
|
|
20241119,093200,2826125250,2675,2675,2680,2670,6813
|
|
20241119,093100,2807922885,2670,2665,2675,2665,10670
|
|
20241119,093000,2779454920,2665,2680,2680,2665,15700
|
|
20241119,092900,2737498380,2685,2690,2690,2680,2347
|
|
20241119,092800,2731198520,2690,2695,2700,2690,15374
|
|
20241119,092700,2689795555,2695,2685,2700,2675,21574
|
|
20241119,092600,2631853290,2685,2685,2690,2680,10437
|
|
20241119,092500,2603840405,2690,2675,2690,2675,7391
|
|
20241119,092400,2584000415,2675,2695,2700,2675,27338
|
|
20241119,092300,2510467340,2700,2695,2700,2690,16848
|
|
20241119,092200,2465052810,2705,2705,2710,2695,12801
|
|
20241119,092100,2430439570,2705,2705,2720,2690,45423
|
|
20241119,092000,2307829140,2705,2750,2755,2705,60245
|
|
20241119,091900,2143333080,2750,2725,2755,2710,64925
|
|
20241119,091800,1965744725,2720,2705,2730,2700,44288
|
|
20241119,091700,1845105005,2710,2730,2740,2705,66046
|
|
20241119,091600,1665056830,2730,2725,2735,2715,68778
|
|
20241119,091500,1477624820,2725,2675,2725,2675,80598
|
|
20241119,091400,1259346525,2675,2700,2705,2675,51502
|
|
20241119,091300,1120578980,2700,2660,2720,2655,127993
|
|
20241119,091200,774961600,2660,2645,2685,2635,33781
|
|
20241119,091100,685265750,2635,2590,2640,2585,22070
|
|
20241119,091000,627648530,2590,2580,2590,2575,1254
|
|
20241119,090900,624410640,2580,2585,2590,2580,6178
|
|
20241119,090800,608450570,2585,2585,2585,2575,8374
|
|
20241119,090700,586850130,2575,2570,2580,2565,12904
|
|
20241119,090600,553697060,2565,2585,2585,2565,3685
|
|
20241119,090500,544212310,2585,2550,2585,2545,18170
|
|
20241119,090400,497570980,2550,2560,2565,2550,11558
|
|
20241119,090300,468063045,2560,2565,2580,2555,15623
|
|
20241119,090200,428017925,2570,2580,2580,2570,13690
|
|
20241119,090100,392783270,2585,2580,2600,2575,43460
|
|
20241119,090000,280258585,2580,2605,2615,2575,107819
|