614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,191000,12909628830,2785,2785,2785,2785,0
|
|
20241122,190900,12909628830,2785,2785,2785,2785,0
|
|
20241122,190800,12909628830,2785,2785,2785,2785,0
|
|
20241122,190700,12909628830,2785,2785,2785,2785,0
|
|
20241122,190600,12909628830,2785,2785,2785,2785,0
|
|
20241122,190500,12909628830,2785,2785,2785,2785,0
|
|
20241122,190400,12909628830,2785,2785,2785,2785,0
|
|
20241122,190300,12909628830,2785,2785,2785,2785,0
|
|
20241122,190200,12909628830,2785,2785,2785,2785,0
|
|
20241122,190100,12909628830,2785,2785,2785,2785,0
|
|
20241122,190000,12909628830,2785,2785,2785,2785,0
|
|
20241122,185900,12909628830,2785,2785,2785,2785,0
|
|
20241122,185800,12909628830,2785,2785,2785,2785,0
|
|
20241122,185700,12909628830,2785,2785,2785,2785,0
|
|
20241122,185600,12909628830,2785,2785,2785,2785,0
|
|
20241122,185500,12909628830,2785,2785,2785,2785,0
|
|
20241122,185400,12909628830,2785,2785,2785,2785,0
|
|
20241122,185300,12909628830,2785,2785,2785,2785,0
|
|
20241122,185200,12909628830,2785,2785,2785,2785,0
|
|
20241122,185100,12909628830,2785,2785,2785,2785,0
|
|
20241122,185000,12909628830,2785,2785,2785,2785,0
|
|
20241122,184900,12909628830,2785,2785,2785,2785,0
|
|
20241122,184800,12909628830,2785,2785,2785,2785,0
|
|
20241122,184700,12909628830,2785,2785,2785,2785,0
|
|
20241122,184600,12909628830,2785,2785,2785,2785,0
|
|
20241122,184500,12909628830,2785,2785,2785,2785,0
|
|
20241122,184400,12909628830,2785,2785,2785,2785,0
|
|
20241122,184300,12909628830,2785,2785,2785,2785,0
|
|
20241122,184200,12909628830,2785,2785,2785,2785,0
|
|
20241122,184100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,184000,12909628830,2785,2785,2785,2785,0
|
|
20241122,183900,12909628830,2785,2785,2785,2785,0
|
|
20241122,183800,12909628830,2785,2785,2785,2785,0
|
|
20241122,183700,12909628830,2785,2785,2785,2785,0
|
|
20241122,183600,12909628830,2785,2785,2785,2785,0
|
|
20241122,183500,12909628830,2785,2785,2785,2785,0
|
|
20241122,183400,12909628830,2785,2785,2785,2785,0
|
|
20241122,183300,12909628830,2785,2785,2785,2785,0
|
|
20241122,183200,12909628830,2785,2785,2785,2785,0
|
|
20241122,183100,12909628830,2785,2785,2785,2785,0
|
|
20241122,183000,12909628830,2785,2785,2785,2785,0
|
|
20241122,182900,12909628830,2785,2785,2785,2785,0
|
|
20241122,182800,12909628830,2785,2785,2785,2785,0
|
|
20241122,182700,12909628830,2785,2785,2785,2785,0
|
|
20241122,182600,12909628830,2785,2785,2785,2785,0
|
|
20241122,182500,12909628830,2785,2785,2785,2785,0
|
|
20241122,182400,12909628830,2785,2785,2785,2785,0
|
|
20241122,182300,12909628830,2785,2785,2785,2785,0
|
|
20241122,182200,12909628830,2785,2785,2785,2785,0
|
|
20241122,182100,12909628830,2785,2785,2785,2785,0
|
|
20241122,182000,12909628830,2785,2785,2785,2785,0
|
|
20241122,181900,12909628830,2785,2785,2785,2785,0
|
|
20241122,181800,12909628830,2785,2785,2785,2785,0
|
|
20241122,181700,12909628830,2785,2785,2785,2785,0
|
|
20241122,181600,12909628830,2785,2785,2785,2785,0
|
|
20241122,181500,12909628830,2785,2785,2785,2785,0
|
|
20241122,181400,12909628830,2785,2785,2785,2785,0
|
|
20241122,181300,12909628830,2785,2785,2785,2785,0
|
|
20241122,181200,12909628830,2785,2785,2785,2785,0
|
|
20241122,181100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,181000,12909628830,2785,2785,2785,2785,0
|
|
20241122,180900,12909628830,2785,2785,2785,2785,0
|
|
20241122,180800,12909628830,2785,2785,2785,2785,0
|
|
20241122,180700,12909628830,2785,2785,2785,2785,0
|
|
20241122,180600,12909628830,2785,2785,2785,2785,0
|
|
20241122,180500,12909628830,2785,2785,2785,2785,0
|
|
20241122,180400,12909628830,2785,2785,2785,2785,0
|
|
20241122,180300,12909628830,2785,2785,2785,2785,0
|
|
20241122,180200,12909628830,2785,2785,2785,2785,0
|
|
20241122,180100,12909628830,2785,2785,2785,2785,0
|
|
20241122,180000,12909628830,2785,2785,2785,2785,0
|
|
20241122,175900,12909628830,2785,2785,2785,2785,0
|
|
20241122,175800,12909628830,2785,2785,2785,2785,0
|
|
20241122,175700,12909628830,2785,2785,2785,2785,0
|
|
20241122,175600,12909628830,2785,2785,2785,2785,0
|
|
20241122,175500,12909628830,2785,2785,2785,2785,0
|
|
20241122,175400,12909628830,2785,2785,2785,2785,0
|
|
20241122,175300,12909628830,2785,2785,2785,2785,0
|
|
20241122,175200,12909628830,2785,2785,2785,2785,0
|
|
20241122,175100,12909628830,2785,2785,2785,2785,0
|
|
20241122,175000,12909628830,2785,2785,2785,2785,0
|
|
20241122,174900,12909628830,2785,2785,2785,2785,0
|
|
20241122,174800,12909628830,2785,2785,2785,2785,0
|
|
20241122,174700,12909628830,2785,2785,2785,2785,0
|
|
20241122,174600,12909628830,2785,2785,2785,2785,0
|
|
20241122,174500,12909628830,2785,2785,2785,2785,0
|
|
20241122,174400,12909628830,2785,2785,2785,2785,0
|
|
20241122,174300,12909628830,2785,2785,2785,2785,0
|
|
20241122,174200,12909628830,2785,2785,2785,2785,0
|
|
20241122,174100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,174000,12909628830,2785,2785,2785,2785,0
|
|
20241122,173900,12909628830,2785,2785,2785,2785,0
|
|
20241122,173800,12909628830,2785,2785,2785,2785,0
|
|
20241122,173700,12909628830,2785,2785,2785,2785,0
|
|
20241122,173600,12909628830,2785,2785,2785,2785,0
|
|
20241122,173500,12909628830,2785,2785,2785,2785,0
|
|
20241122,173400,12909628830,2785,2785,2785,2785,0
|
|
20241122,173300,12909628830,2785,2785,2785,2785,0
|
|
20241122,173200,12909628830,2785,2785,2785,2785,0
|
|
20241122,173100,12909628830,2785,2785,2785,2785,0
|
|
20241122,173000,12909628830,2785,2785,2785,2785,0
|
|
20241122,172900,12909628830,2785,2785,2785,2785,0
|
|
20241122,172800,12909628830,2785,2785,2785,2785,0
|
|
20241122,172700,12909628830,2785,2785,2785,2785,0
|
|
20241122,172600,12909628830,2785,2785,2785,2785,0
|
|
20241122,172500,12909628830,2785,2785,2785,2785,0
|
|
20241122,172400,12909628830,2785,2785,2785,2785,0
|
|
20241122,172300,12909628830,2785,2785,2785,2785,0
|
|
20241122,172200,12909628830,2785,2785,2785,2785,0
|
|
20241122,172100,12909628830,2785,2785,2785,2785,0
|
|
20241122,172000,12909628830,2785,2785,2785,2785,0
|
|
20241122,171900,12909628830,2785,2785,2785,2785,0
|
|
20241122,171800,12909628830,2785,2785,2785,2785,0
|
|
20241122,171700,12909628830,2785,2785,2785,2785,0
|
|
20241122,171600,12909628830,2785,2785,2785,2785,0
|
|
20241122,171500,12909628830,2785,2785,2785,2785,0
|
|
20241122,171400,12909628830,2785,2785,2785,2785,0
|
|
20241122,171300,12909628830,2785,2785,2785,2785,0
|
|
20241122,171200,12909628830,2785,2785,2785,2785,0
|
|
20241122,171100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,171000,12909628830,2785,2785,2785,2785,0
|
|
20241122,170900,12909628830,2785,2785,2785,2785,0
|
|
20241122,170800,12909628830,2785,2785,2785,2785,0
|
|
20241122,170700,12909628830,2785,2785,2785,2785,0
|
|
20241122,170600,12909628830,2785,2785,2785,2785,0
|
|
20241122,170500,12909628830,2785,2785,2785,2785,0
|
|
20241122,170400,12909628830,2785,2785,2785,2785,0
|
|
20241122,170300,12909628830,2785,2785,2785,2785,0
|
|
20241122,170200,12909628830,2785,2785,2785,2785,0
|
|
20241122,170100,12909628830,2785,2785,2785,2785,0
|
|
20241122,170000,12909628830,2785,2785,2785,2785,0
|
|
20241122,165900,12909628830,2785,2785,2785,2785,0
|
|
20241122,165800,12909628830,2785,2785,2785,2785,0
|
|
20241122,165700,12909628830,2785,2785,2785,2785,0
|
|
20241122,165600,12909628830,2785,2785,2785,2785,0
|
|
20241122,165500,12909628830,2785,2785,2785,2785,0
|
|
20241122,165400,12909628830,2785,2785,2785,2785,0
|
|
20241122,165300,12909628830,2785,2785,2785,2785,0
|
|
20241122,165200,12909628830,2785,2785,2785,2785,0
|
|
20241122,165100,12909628830,2785,2785,2785,2785,0
|
|
20241122,165000,12909628830,2785,2785,2785,2785,0
|
|
20241122,164900,12909628830,2785,2785,2785,2785,0
|
|
20241122,164800,12909628830,2785,2785,2785,2785,0
|
|
20241122,164700,12909628830,2785,2785,2785,2785,0
|
|
20241122,164600,12909628830,2785,2785,2785,2785,0
|
|
20241122,164500,12909628830,2785,2785,2785,2785,0
|
|
20241122,164400,12909628830,2785,2785,2785,2785,0
|
|
20241122,164300,12909628830,2785,2785,2785,2785,0
|
|
20241122,164200,12909628830,2785,2785,2785,2785,0
|
|
20241122,164100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,164000,12909628830,2785,2785,2785,2785,0
|
|
20241122,163900,12909628830,2785,2785,2785,2785,0
|
|
20241122,163800,12909628830,2785,2785,2785,2785,0
|
|
20241122,163700,12909628830,2785,2785,2785,2785,0
|
|
20241122,163600,12909628830,2785,2785,2785,2785,0
|
|
20241122,163500,12909628830,2785,2785,2785,2785,0
|
|
20241122,163400,12909628830,2785,2785,2785,2785,0
|
|
20241122,163300,12909628830,2785,2785,2785,2785,0
|
|
20241122,163200,12909628830,2785,2785,2785,2785,0
|
|
20241122,163100,12909628830,2785,2785,2785,2785,0
|
|
20241122,163000,12909628830,2785,2785,2785,2785,0
|
|
20241122,162900,12909628830,2785,2785,2785,2785,0
|
|
20241122,162800,12909628830,2785,2785,2785,2785,0
|
|
20241122,162700,12909628830,2785,2785,2785,2785,0
|
|
20241122,162600,12909628830,2785,2785,2785,2785,0
|
|
20241122,162500,12909628830,2785,2785,2785,2785,0
|
|
20241122,162400,12909628830,2785,2785,2785,2785,0
|
|
20241122,162300,12909628830,2785,2785,2785,2785,0
|
|
20241122,162200,12909628830,2785,2785,2785,2785,0
|
|
20241122,162100,12909628830,2785,2785,2785,2785,0
|
|
20241122,162000,12909628830,2785,2785,2785,2785,0
|
|
20241122,161900,12909628830,2785,2785,2785,2785,0
|
|
20241122,161800,12909628830,2785,2785,2785,2785,0
|
|
20241122,161700,12909628830,2785,2785,2785,2785,0
|
|
20241122,161600,12909628830,2785,2785,2785,2785,0
|
|
20241122,161500,12909628830,2785,2785,2785,2785,0
|
|
20241122,161400,12909628830,2785,2785,2785,2785,0
|
|
20241122,161300,12909628830,2785,2785,2785,2785,0
|
|
20241122,161200,12909628830,2785,2785,2785,2785,0
|
|
20241122,161100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,161000,12909628830,2785,2785,2785,2785,0
|
|
20241122,160900,12909628830,2785,2785,2785,2785,0
|
|
20241122,160800,12909628830,2785,2785,2785,2785,0
|
|
20241122,160700,12909628830,2785,2785,2785,2785,0
|
|
20241122,160600,12909628830,2785,2785,2785,2785,0
|
|
20241122,160500,12909628830,2785,2785,2785,2785,0
|
|
20241122,160400,12909628830,2785,2785,2785,2785,0
|
|
20241122,160300,12909628830,2785,2785,2785,2785,0
|
|
20241122,160200,12909628830,2785,2785,2785,2785,0
|
|
20241122,160100,12909628830,2785,2785,2785,2785,0
|
|
20241122,160000,12909628830,2785,2785,2785,2785,0
|
|
20241122,155900,12909628830,2785,2785,2785,2785,0
|
|
20241122,155800,12909628830,2785,2785,2785,2785,0
|
|
20241122,155700,12909628830,2785,2785,2785,2785,0
|
|
20241122,155600,12909628830,2785,2785,2785,2785,0
|
|
20241122,155500,12909628830,2785,2785,2785,2785,0
|
|
20241122,155400,12909628830,2785,2785,2785,2785,0
|
|
20241122,155300,12909628830,2785,2785,2785,2785,0
|
|
20241122,155200,12909628830,2785,2785,2785,2785,0
|
|
20241122,155100,12909628830,2785,2785,2785,2785,0
|
|
20241122,155000,12909628830,2785,2785,2785,2785,0
|
|
20241122,154900,12909628830,2785,2785,2785,2785,0
|
|
20241122,154800,12909628830,2785,2785,2785,2785,0
|
|
20241122,154700,12909628830,2785,2785,2785,2785,0
|
|
20241122,154600,12909628830,2785,2785,2785,2785,0
|
|
20241122,154500,12909628830,2785,2785,2785,2785,0
|
|
20241122,154400,12909628830,2785,2785,2785,2785,0
|
|
20241122,154300,12909628830,2785,2785,2785,2785,0
|
|
20241122,154200,12909628830,2785,2785,2785,2785,0
|
|
20241122,154100,12909628830,2785,2785,2785,2785,79987
|
|
20241122,154000,12909628830,2785,2785,2785,2785,0
|
|
20241122,153900,12909628830,2785,2785,2785,2785,0
|
|
20241122,153800,12909628830,2785,2785,2785,2785,0
|
|
20241122,153700,12909628830,2785,2785,2785,2785,0
|
|
20241122,153600,12909628830,2785,2785,2785,2785,0
|
|
20241122,153500,12909628830,2785,2785,2785,2785,0
|
|
20241122,153400,12909628830,2785,2785,2785,2785,0
|
|
20241122,153300,12909628830,2785,2785,2785,2785,0
|
|
20241122,153200,12909628830,2785,2785,2785,2785,0
|
|
20241122,153100,12909628830,2785,2785,2785,2785,0
|
|
20241122,153000,12909628830,2785,2785,2785,2785,79987
|
|
20241122,152900,12686865035,2775,2775,2775,2775,0
|
|
20241122,152800,12686865035,2775,2775,2775,2775,0
|
|
20241122,152700,12686865035,2775,2775,2775,2775,0
|
|
20241122,152600,12686865035,2775,2775,2775,2775,0
|
|
20241122,152500,12686865035,2775,2775,2775,2775,0
|
|
20241122,152400,12686865035,2775,2775,2775,2775,0
|
|
20241122,152300,12686865035,2775,2775,2775,2775,0
|
|
20241122,152200,12686865035,2775,2775,2775,2775,0
|
|
20241122,152100,12686865035,2775,2775,2775,2775,0
|
|
20241122,152000,12686865035,2775,2775,2775,2775,0
|
|
20241122,151900,12686865035,2775,2775,2780,2770,6770
|
|
20241122,151800,12668104785,2775,2780,2785,2775,6849
|
|
20241122,151700,12649091325,2775,2775,2780,2775,1382
|
|
20241122,151600,12645249825,2780,2775,2780,2775,15122
|
|
20241122,151500,12603244430,2775,2770,2780,2770,8797
|
|
20241122,151400,12578850640,2775,2770,2775,2770,3305
|
|
20241122,151300,12569687630,2775,2780,2780,2770,10231
|
|
20241122,151200,12541316140,2780,2770,2785,2770,9473
|
|
20241122,151100,12515005820,2775,2770,2780,2770,9159
|
|
20241122,151000,12489595540,2775,2775,2775,2765,849
|
|
20241122,150900,12487244960,2770,2770,2770,2770,4716
|
|
20241122,150800,12474181640,2765,2765,2770,2765,2531
|
|
20241122,150700,12467179425,2770,2765,2770,2765,5957
|
|
20241122,150600,12450695725,2765,2765,2770,2765,918
|
|
20241122,150500,12448157445,2765,2770,2770,2765,3326
|
|
20241122,150400,12438958605,2770,2770,2770,2765,2411
|
|
20241122,150300,12432282135,2765,2755,2765,2755,17490
|
|
20241122,150200,12384011505,2755,2755,2760,2750,5125
|
|
20241122,150100,12369892040,2755,2760,2760,2755,102
|
|
20241122,150000,12369611020,2760,2760,2760,2760,5
|
|
20241122,145900,12369597220,2760,2755,2760,2750,4545
|
|
20241122,145800,12357080755,2750,2750,2755,2750,3449
|
|
20241122,145700,12347595425,2755,2755,2755,2750,5110
|
|
20241122,145600,12333534600,2760,2750,2760,2750,7905
|
|
20241122,145500,12311763415,2755,2760,2760,2750,5744
|
|
20241122,145400,12295935040,2760,2755,2760,2755,3634
|
|
20241122,145300,12285917365,2755,2760,2760,2755,2801
|
|
20241122,145200,12278200595,2760,2755,2760,2750,16460
|
|
20241122,145100,12232915275,2755,2760,2760,2755,1841
|
|
20241122,145000,12227842800,2760,2765,2765,2760,528
|
|
20241122,144900,12226385455,2765,2770,2775,2750,19283
|
|
20241122,144800,12173193475,2775,2770,2775,2770,2687
|
|
20241122,144700,12165749140,2770,2770,2770,2770,1464
|
|
20241122,144600,12161693860,2775,2775,2775,2775,719
|
|
20241122,144500,12159698635,2775,2775,2775,2770,1554
|
|
20241122,144400,12155390225,2775,2770,2775,2765,2911
|
|
20241122,144300,12147327625,2770,2770,2770,2765,777
|
|
20241122,144200,12145178475,2765,2765,2765,2765,371
|
|
20241122,144100,12144152660,2765,2765,2770,2760,1535
|
|
20241122,144000,12139908860,2770,2770,2770,2765,1027
|
|
20241122,143900,12137064320,2770,2770,2770,2765,5281
|
|
20241122,143800,12122456105,2770,2770,2770,2770,305
|
|
20241122,143700,12121611255,2765,2770,2770,2765,580
|
|
20241122,143600,12120006905,2770,2765,2770,2765,154
|
|
20241122,143500,12119580720,2770,2775,2775,2765,2347
|
|
20241122,143400,12113082580,2775,2765,2775,2765,1556
|
|
20241122,143300,12108772135,2770,2770,2770,2765,12515
|
|
20241122,143200,12074119665,2765,2765,2765,2760,1690
|
|
20241122,143100,12069446870,2760,2760,2765,2760,2210
|
|
20241122,143000,12063343295,2760,2755,2765,2750,7435
|
|
20241122,142900,12042848255,2760,2760,2760,2755,737
|
|
20241122,142800,12040815495,2760,2760,2760,2755,1747
|
|
20241122,142700,12035994940,2760,2755,2760,2755,3693
|
|
20241122,142600,12025805590,2755,2760,2765,2740,21941
|
|
20241122,142500,11965439905,2765,2770,2770,2760,2899
|
|
20241122,142400,11957429620,2765,2775,2775,2765,1609
|
|
20241122,142300,11952974485,2775,2770,2775,2770,377
|
|
20241122,142200,11951929865,2770,2770,2770,2770,730
|
|
20241122,142100,11949907765,2770,2770,2770,2765,621
|
|
20241122,142000,11948187610,2770,2765,2770,2765,1104
|
|
20241122,141900,11945133225,2765,2765,2765,2760,1669
|
|
20241122,141800,11940525735,2760,2755,2760,2755,1309
|
|
20241122,141700,11936913745,2760,2755,2760,2755,116
|
|
20241122,141600,11936594090,2750,2745,2755,2740,26859
|
|
20241122,141500,11862752105,2750,2775,2775,2745,35491
|
|
20241122,141400,11764956245,2775,2770,2775,2770,798
|
|
20241122,141300,11762743030,2775,2775,2795,2770,21045
|
|
20241122,141200,11704178865,2775,2765,2775,2765,3437
|
|
20241122,141100,11694665155,2770,2770,2770,2770,12
|
|
20241122,141000,11694631915,2770,2770,2770,2765,778
|
|
20241122,140900,11692477270,2765,2780,2785,2765,6777
|
|
20241122,140800,11673703225,2785,2775,2785,2775,4999
|
|
20241122,140700,11659813645,2775,2775,2775,2770,3429
|
|
20241122,140600,11650298520,2775,2775,2775,2765,1306
|
|
20241122,140500,11646680230,2770,2765,2775,2765,1878
|
|
20241122,140400,11641484090,2775,2770,2775,2770,2041
|
|
20241122,140300,11635830505,2770,2775,2775,2765,2999
|
|
20241122,140200,11627528280,2775,2765,2775,2765,2909
|
|
20241122,140100,11619479780,2765,2775,2775,2760,7347
|
|
20241122,140000,11599172235,2770,2765,2770,2765,383
|
|
20241122,135900,11598111420,2765,2765,2770,2765,526
|
|
20241122,135800,11596656865,2770,2765,2775,2760,2689
|
|
20241122,135700,11589211395,2765,2760,2770,2760,3144
|
|
20241122,135600,11580519760,2765,2760,2765,2755,2132
|
|
20241122,135500,11574636555,2765,2755,2765,2755,6170
|
|
20241122,135400,11557613610,2760,2765,2765,2755,3368
|
|
20241122,135300,11548314205,2765,2765,2765,2760,1754
|
|
20241122,135200,11543465715,2765,2765,2770,2765,2245
|
|
20241122,135100,11537252985,2765,2765,2770,2760,1964
|
|
20241122,135000,11531821750,2765,2760,2765,2750,4572
|
|
20241122,134900,11519216105,2755,2755,2760,2740,11852
|
|
20241122,134800,11486607510,2750,2755,2755,2750,5414
|
|
20241122,134700,11471705920,2755,2770,2770,2740,30752
|
|
20241122,134600,11387099370,2770,2770,2780,2765,20512
|
|
20241122,134500,11330261060,2770,2770,2775,2765,12550
|
|
20241122,134400,11295533935,2770,2775,2780,2770,9818
|
|
20241122,134300,11268303655,2780,2785,2785,2765,12290
|
|
20241122,134200,11234202610,2785,2800,2800,2750,104309
|
|
20241122,134100,10945635485,2800,2805,2805,2800,827
|
|
20241122,134000,10943316505,2805,2810,2810,2805,1429
|
|
20241122,133900,10939307105,2810,2810,2810,2805,453
|
|
20241122,133800,10938034210,2810,2800,2810,2800,2295
|
|
20241122,133700,10931596760,2800,2805,2805,2800,896
|
|
20241122,133600,10929084985,2805,2805,2805,2805,336
|
|
20241122,133500,10928142505,2805,2805,2810,2800,6158
|
|
20241122,133400,10910884875,2805,2805,2805,2795,6297
|
|
20241122,133300,10893247765,2810,2805,2810,2800,1388
|
|
20241122,133200,10889352545,2800,2800,2800,2800,125
|
|
20241122,133100,10889002545,2805,2805,2805,2800,1855
|
|
20241122,133000,10883807775,2805,2800,2805,2790,6122
|
|
20241122,132900,10866672400,2800,2800,2805,2795,7451
|
|
20241122,132800,10845814925,2805,2800,2805,2790,6580
|
|
20241122,132700,10827422245,2800,2815,2815,2785,73439
|
|
20241122,132600,10621911455,2815,2810,2815,2805,13480
|
|
20241122,132500,10584039660,2815,2810,2815,2810,2999
|
|
20241122,132400,10575603015,2815,2815,2815,2805,10941
|
|
20241122,132300,10544852460,2815,2815,2815,2810,2775
|
|
20241122,132200,10537054360,2815,2810,2815,2805,3427
|
|
20241122,132100,10527422320,2810,2820,2825,2810,18440
|
|
20241122,132000,10475576415,2820,2820,2825,2820,3909
|
|
20241122,131900,10464550105,2815,2815,2825,2815,4505
|
|
20241122,131800,10451864060,2825,2825,2825,2820,4327
|
|
20241122,131700,10439661025,2820,2815,2825,2815,2562
|
|
20241122,131600,10432446910,2815,2830,2835,2815,39712
|
|
20241122,131500,10320254365,2830,2855,2855,2830,17400
|
|
20241122,131400,10270930575,2840,2855,2855,2840,28219
|
|
20241122,131300,10190630460,2855,2860,2860,2855,5754
|
|
20241122,131200,10174202655,2860,2855,2860,2855,17
|
|
20241122,131100,10174154040,2860,2865,2865,2860,1123
|
|
20241122,131000,10170942225,2865,2865,2865,2865,10
|
|
20241122,130900,10170913575,2865,2865,2865,2865,10
|
|
20241122,130800,10170884925,2865,2860,2865,2855,3388
|
|
20241122,130700,10161195440,2855,2855,2860,2855,411
|
|
20241122,130600,10160021035,2860,2855,2860,2855,308
|
|
20241122,130500,10159141670,2855,2855,2860,2855,4193
|
|
20241122,130400,10147162815,2855,2855,2855,2855,100
|
|
20241122,130300,10146877315,2860,2855,2860,2855,112
|
|
20241122,130200,10146557530,2855,2855,2855,2855,485
|
|
20241122,130100,10145172855,2855,2855,2855,2855,428
|
|
20241122,130000,10143950915,2860,2850,2860,2850,4226
|
|
20241122,125900,10131892060,2855,2850,2855,2850,4242
|
|
20241122,125800,10119781215,2850,2855,2855,2850,238
|
|
20241122,125700,10119102890,2855,2850,2855,2850,170
|
|
20241122,125600,10118618015,2845,2850,2850,2845,4881
|
|
20241122,125500,10104709320,2850,2855,2855,2850,4543
|
|
20241122,125400,10091761270,2855,2850,2855,2850,952
|
|
20241122,125300,10089046555,2850,2850,2850,2850,193
|
|
20241122,125200,10088496505,2850,2860,2860,2850,7180
|
|
20241122,125100,10068031700,2860,2850,2860,2850,408
|
|
20241122,125000,10066868505,2850,2850,2850,2850,1496
|
|
20241122,124900,10062604905,2855,2855,2855,2850,1062
|
|
20241122,124800,10059575735,2855,2860,2860,2855,1761
|
|
20241122,124700,10054547900,2860,2865,2865,2860,191
|
|
20241122,124600,10054000705,2860,2855,2865,2855,1897
|
|
20241122,124500,10048576230,2855,2855,2860,2850,2302
|
|
20241122,124400,10042004025,2855,2855,2855,2855,2487
|
|
20241122,124300,10034903640,2855,2855,2860,2855,1046
|
|
20241122,124200,10031916310,2855,2865,2865,2855,1108
|
|
20241122,124100,10028748510,2865,2865,2865,2860,1601
|
|
20241122,124000,10024163645,2865,2860,2865,2855,3090
|
|
20241122,123900,10015330395,2865,2855,2865,2850,10448
|
|
20241122,123800,9985488665,2850,2850,2855,2850,935
|
|
20241122,123700,9982823910,2850,2850,2850,2850,559
|
|
20241122,123600,9981230760,2845,2850,2850,2840,5359
|
|
20241122,123500,9965993225,2845,2840,2850,2840,1051
|
|
20241122,123400,9963003570,2840,2850,2850,2840,7080
|
|
20241122,123300,9942873440,2845,2845,2850,2845,657
|
|
20241122,123200,9941004250,2845,2850,2855,2845,2791
|
|
20241122,123100,9933063645,2850,2850,2855,2845,3865
|
|
20241122,123000,9922050960,2850,2845,2850,2845,2459
|
|
20241122,122900,9915052555,2845,2850,2850,2845,1583
|
|
20241122,122800,9910548505,2850,2855,2855,2850,2237
|
|
20241122,122700,9904173040,2855,2855,2855,2855,22
|
|
20241122,122600,9904110230,2850,2850,2850,2850,1795
|
|
20241122,122500,9898994480,2850,2855,2855,2850,55
|
|
20241122,122400,9898837725,2855,2850,2855,2850,322
|
|
20241122,122300,9897919275,2855,2850,2855,2850,6047
|
|
20241122,122200,9880683825,2850,2860,2860,2850,724
|
|
20241122,122100,9878616315,2855,2855,2860,2855,703
|
|
20241122,122000,9876608065,2855,2860,2860,2850,2246
|
|
20241122,121900,9870197315,2855,2860,2860,2855,740
|
|
20241122,121800,9868082095,2860,2855,2860,2855,796
|
|
20241122,121700,9865808020,2855,2860,2860,2855,2617
|
|
20241122,121600,9858324310,2860,2865,2870,2860,1505
|
|
20241122,121500,9854010485,2865,2870,2870,2865,105
|
|
20241122,121400,9853709635,2870,2870,2870,2865,9431
|
|
20241122,121300,9826669845,2870,2860,2870,2860,6969
|
|
20241122,121200,9806731095,2860,2860,2860,2855,3501
|
|
20241122,121100,9796733590,2860,2850,2860,2850,1790
|
|
20241122,121000,9791624060,2850,2845,2855,2845,2647
|
|
20241122,120900,9784073200,2855,2845,2855,2840,3004
|
|
20241122,120800,9775525700,2840,2845,2845,2840,3443
|
|
20241122,120700,9765745375,2845,2855,2855,2845,3062
|
|
20241122,120600,9757030600,2855,2850,2855,2850,570
|
|
20241122,120500,9755406080,2850,2850,2855,2850,3187
|
|
20241122,120400,9746323125,2850,2850,2855,2840,4910
|
|
20241122,120300,9732354380,2850,2850,2850,2840,15523
|
|
20241122,120200,9688224110,2845,2850,2855,2840,14668
|
|
20241122,120100,9646460050,2850,2855,2855,2850,668
|
|
20241122,120000,9644552915,2855,2855,2860,2855,1425
|
|
20241122,115900,9640483960,2855,2855,2855,2855,347
|
|
20241122,115800,9639493275,2855,2855,2855,2855,1
|
|
20241122,115700,9639490420,2860,2860,2860,2850,601
|
|
20241122,115600,9637774830,2850,2845,2855,2845,3681
|
|
20241122,115500,9627281700,2840,2850,2855,2840,25154
|
|
20241122,115400,9555757405,2855,2850,2860,2850,5910
|
|
20241122,115300,9538913250,2850,2855,2860,2850,974
|
|
20241122,115200,9536135470,2855,2860,2860,2850,3516
|
|
20241122,115100,9526099415,2865,2850,2865,2850,1448
|
|
20241122,115000,9521964640,2855,2855,2860,2850,607
|
|
20241122,114900,9520234150,2860,2865,2865,2850,10464
|
|
20241122,114800,9490359895,2865,2870,2870,2860,8179
|
|
20241122,114700,9466918355,2870,2870,2870,2865,12698
|
|
20241122,114600,9430483125,2870,2875,2880,2870,7243
|
|
20241122,114500,9409658790,2880,2875,2880,2870,3545
|
|
20241122,114400,9399475360,2875,2875,2875,2870,1192
|
|
20241122,114300,9396050215,2880,2870,2880,2870,3289
|
|
20241122,114200,9386596890,2875,2870,2875,2870,2187
|
|
20241122,114100,9380319515,2870,2865,2870,2865,422
|
|
20241122,114000,9379110420,2865,2860,2870,2860,1963
|
|
20241122,113900,9373488150,2860,2865,2865,2855,4676
|
|
20241122,113800,9360125215,2860,2855,2860,2850,1429
|
|
20241122,113700,9356040710,2850,2855,2855,2850,886
|
|
20241122,113600,9353515250,2855,2845,2855,2845,7525
|
|
20241122,113500,9332069780,2855,2860,2860,2850,9441
|
|
20241122,113400,9305138165,2855,2870,2870,2850,11870
|
|
20241122,113300,9271266450,2870,2870,2870,2865,1124
|
|
20241122,113200,9268045630,2870,2865,2870,2860,2167
|
|
20241122,113100,9261836005,2865,2865,2865,2860,356
|
|
20241122,113000,9260817800,2860,2855,2860,2850,16391
|
|
20241122,112900,9214043305,2855,2860,2860,2855,3816
|
|
20241122,112800,9203148590,2860,2860,2860,2855,991
|
|
20241122,112700,9200318780,2855,2860,2870,2855,14168
|
|
20241122,112600,9159839920,2865,2865,2865,2855,3596
|
|
20241122,112500,9149554350,2865,2860,2865,2855,2629
|
|
20241122,112400,9142036465,2865,2870,2870,2860,8146
|
|
20241122,112300,9118737815,2870,2870,2870,2860,3467
|
|
20241122,112200,9108809010,2865,2865,2870,2860,4214
|
|
20241122,112100,9096737900,2870,2870,2870,2870,2310
|
|
20241122,112000,9090108200,2865,2870,2870,2865,1451
|
|
20241122,111900,9085950240,2870,2865,2870,2860,2199
|
|
20241122,111800,9079652325,2865,2880,2880,2865,16104
|
|
20241122,111700,9033458850,2880,2880,2880,2875,285
|
|
20241122,111600,9032638940,2880,2880,2880,2875,2593
|
|
20241122,111500,9025184050,2875,2890,2895,2875,6677
|
|
20241122,111400,9005950205,2890,2895,2895,2890,6486
|
|
20241122,111300,8987205645,2890,2885,2895,2885,5482
|
|
20241122,111200,8971368725,2885,2885,2890,2885,3070
|
|
20241122,111100,8962511765,2885,2880,2885,2880,2638
|
|
20241122,111000,8954903880,2885,2880,2885,2875,2311
|
|
20241122,110900,8948246825,2885,2880,2885,2880,2999
|
|
20241122,110800,8939598555,2885,2880,2885,2875,2144
|
|
20241122,110700,8933423700,2880,2875,2885,2875,1070
|
|
20241122,110600,8930342165,2875,2875,2875,2870,457
|
|
20241122,110500,8929028340,2875,2875,2880,2870,2139
|
|
20241122,110400,8922878685,2875,2875,2875,2870,3120
|
|
20241122,110300,8913914425,2880,2875,2880,2870,2010
|
|
20241122,110200,8908135645,2875,2870,2885,2865,7525
|
|
20241122,110100,8886509250,2870,2875,2880,2870,4803
|
|
20241122,110000,8872714390,2880,2875,2880,2875,3877
|
|
20241122,105900,8861551480,2880,2875,2880,2875,2470
|
|
20241122,105800,8854442715,2880,2885,2885,2880,2610
|
|
20241122,105700,8846919150,2880,2880,2885,2880,1543
|
|
20241122,105600,8842475305,2880,2875,2880,2870,4815
|
|
20241122,105500,8828631740,2880,2880,2880,2875,6
|
|
20241122,105400,8828614465,2880,2875,2880,2870,14423
|
|
20241122,105300,8787156765,2875,2875,2875,2870,1201
|
|
20241122,105200,8783704890,2875,2875,2875,2870,430
|
|
20241122,105100,8782468695,2875,2870,2875,2865,1264
|
|
20241122,105000,8778841480,2865,2870,2875,2865,4690
|
|
20241122,104900,8765381385,2875,2875,2875,2870,2373
|
|
20241122,104800,8758559535,2875,2885,2885,2875,923
|
|
20241122,104700,8755900270,2880,2880,2885,2875,1451
|
|
20241122,104600,8751721620,2885,2880,2885,2880,536
|
|
20241122,104500,8750177470,2885,2890,2895,2880,4418
|
|
20241122,104400,8737423675,2895,2885,2895,2880,4911
|
|
20241122,104300,8723237190,2890,2875,2890,2875,8019
|
|
20241122,104200,8700155695,2875,2865,2875,2865,11588
|
|
20241122,104100,8666904800,2870,2865,2870,2860,1182
|
|
20241122,104000,8663517815,2865,2865,2870,2860,2463
|
|
20241122,103900,8656471915,2870,2860,2870,2855,2599
|
|
20241122,103800,8649026855,2855,2860,2865,2855,1687
|
|
20241122,103700,8644209175,2855,2865,2870,2855,18627
|
|
20241122,103600,8590937440,2865,2870,2875,2865,4036
|
|
20241122,103500,8579352865,2870,2870,2870,2865,1006
|
|
20241122,103400,8576468210,2875,2875,2875,2870,1966
|
|
20241122,103300,8570823455,2865,2870,2875,2865,2957
|
|
20241122,103200,8562344660,2870,2875,2875,2865,4513
|
|
20241122,103100,8549407015,2875,2870,2875,2865,6588
|
|
20241122,103000,8530522325,2865,2870,2880,2865,5137
|
|
20241122,102900,8515777350,2870,2875,2875,2870,4263
|
|
20241122,102800,8503534775,2875,2880,2885,2870,7757
|
|
20241122,102700,8481235440,2880,2890,2895,2880,10549
|
|
20241122,102600,8450753190,2890,2885,2900,2880,7303
|
|
20241122,102500,8429633130,2880,2885,2885,2875,1974
|
|
20241122,102400,8423954815,2880,2880,2880,2875,2179
|
|
20241122,102300,8417683750,2880,2880,2885,2870,8444
|
|
20241122,102200,8393401375,2885,2885,2895,2880,8463
|
|
20241122,102100,8368983795,2885,2885,2885,2880,4719
|
|
20241122,102000,8355382280,2885,2885,2890,2880,4465
|
|
20241122,101900,8342500720,2890,2890,2895,2880,3656
|
|
20241122,101800,8331948115,2890,2900,2900,2890,6839
|
|
20241122,101700,8312144970,2900,2905,2910,2900,6734
|
|
20241122,101600,8292598475,2910,2910,2915,2905,10161
|
|
20241122,101500,8263043120,2905,2905,2910,2905,4377
|
|
20241122,101400,8250321560,2905,2890,2905,2885,16327
|
|
20241122,101300,8203008940,2890,2885,2890,2880,3029
|
|
20241122,101200,8194268585,2890,2890,2890,2885,2865
|
|
20241122,101100,8185990660,2890,2895,2895,2885,4384
|
|
20241122,101000,8173319075,2895,2875,2895,2875,12074
|
|
20241122,100900,8138476650,2875,2870,2875,2870,1511
|
|
20241122,100800,8134139195,2870,2870,2870,2865,12213
|
|
20241122,100700,8099116690,2870,2865,2875,2865,11393
|
|
20241122,100600,8066446230,2865,2875,2875,2865,1187
|
|
20241122,100500,8063044355,2870,2865,2870,2865,6912
|
|
20241122,100400,8043226065,2870,2870,2870,2865,14502
|
|
20241122,100300,8001630200,2870,2870,2875,2870,610
|
|
20241122,100200,7999879190,2870,2875,2875,2865,18462
|
|
20241122,100100,7946874450,2880,2875,2880,2870,2997
|
|
20241122,100000,7938254335,2870,2870,2875,2870,3973
|
|
20241122,095900,7926845625,2870,2880,2880,2870,8806
|
|
20241122,095800,7901528920,2875,2875,2880,2875,6434
|
|
20241122,095700,7883030825,2870,2870,2875,2865,2649
|
|
20241122,095600,7875430695,2865,2865,2870,2865,3360
|
|
20241122,095500,7865801405,2865,2870,2870,2860,5384
|
|
20241122,095400,7850368975,2870,2875,2875,2870,6199
|
|
20241122,095300,7832570205,2875,2865,2880,2865,6708
|
|
20241122,095200,7813313935,2865,2865,2870,2860,57027
|
|
20241122,095100,7650106785,2870,2880,2880,2870,7111
|
|
20241122,095000,7629671640,2880,2875,2880,2875,1644
|
|
20241122,094900,7624940060,2875,2880,2880,2875,3147
|
|
20241122,094800,7615891375,2880,2880,2880,2865,8765
|
|
20241122,094700,7590696660,2870,2880,2885,2860,28886
|
|
20241122,094600,7507821190,2875,2875,2880,2875,4779
|
|
20241122,094500,7494074220,2875,2880,2885,2870,8705
|
|
20241122,094400,7469045865,2885,2895,2895,2880,10631
|
|
20241122,094300,7438359150,2895,2870,2895,2870,6123
|
|
20241122,094200,7420734315,2870,2890,2890,2870,50047
|
|
20241122,094100,7276782975,2895,2885,2895,2885,20868
|
|
20241122,094000,7216562490,2885,2900,2905,2885,14279
|
|
20241122,093900,7175277700,2895,2905,2910,2890,23102
|
|
20241122,093800,7108259685,2900,2905,2905,2900,9261
|
|
20241122,093700,7081368270,2905,2910,2910,2900,11504
|
|
20241122,093600,7047967435,2910,2895,2910,2895,4835
|
|
20241122,093500,7033946455,2900,2900,2905,2895,7324
|
|
20241122,093400,7012717815,2905,2900,2910,2900,5844
|
|
20241122,093300,6995762080,2895,2890,2900,2890,7687
|
|
20241122,093200,6973539145,2895,2890,2905,2890,29073
|
|
20241122,093100,6889396295,2890,2900,2910,2880,25246
|
|
20241122,093000,6816382460,2900,2905,2905,2890,30793
|
|
20241122,092900,6727227045,2905,2920,2920,2905,13729
|
|
20241122,092800,6687231665,2915,2890,2920,2890,30752
|
|
20241122,092700,6597997505,2890,2905,2910,2890,40158
|
|
20241122,092600,6481554395,2905,2920,2925,2900,46931
|
|
20241122,092500,6345025785,2920,2935,2940,2905,51774
|
|
20241122,092400,6193776005,2935,2950,2955,2935,39446
|
|
20241122,092300,6077451110,2945,2955,2955,2930,27135
|
|
20241122,092200,5997715405,2945,2950,2955,2935,15609
|
|
20241122,092100,5951823055,2940,2960,2960,2935,32649
|
|
20241122,092000,5855690730,2960,2960,2960,2935,104095
|
|
20241122,091900,5549198815,2960,2985,2990,2960,33579
|
|
20241122,091800,5449089405,2985,2965,2990,2960,21160
|
|
20241122,091700,5386163885,2970,2955,2970,2950,26080
|
|
20241122,091600,5308982235,2955,2975,2985,2950,67755
|
|
20241122,091500,5108153655,2970,2990,3000,2970,43177
|
|
20241122,091400,4979256880,2995,2975,2995,2970,40198
|
|
20241122,091300,4859482780,2975,2980,2980,2965,44203
|
|
20241122,091200,4728238950,2980,2985,2990,2955,63912
|
|
20241122,091100,4538251555,2990,3010,3015,2970,107613
|
|
20241122,091000,4216427670,3015,2995,3025,2995,80934
|
|
20241122,090900,3973028430,3000,2995,3045,2985,277521
|
|
20241122,090800,3135324500,2995,2985,3005,2975,113172
|
|
20241122,090700,2796635495,2985,2990,3005,2975,123721
|
|
20241122,090600,2426945060,2990,2960,3020,2945,357047
|
|
20241122,090500,1360034155,2955,2910,2965,2910,107649
|
|
20241122,090400,1043914405,2915,2910,2920,2905,25539
|
|
20241122,090300,969529690,2910,2910,2930,2905,54357
|
|
20241122,090200,810993625,2910,2880,2925,2880,103684
|
|
20241122,090100,509130500,2885,2875,2895,2870,61233
|
|
20241122,090000,332602120,2875,2875,2890,2870,114105
|