640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,203600,2977548115,2855,2855,2855,2855,0
|
|
20241114,203500,2977548115,2855,2855,2855,2855,0
|
|
20241114,203400,2977548115,2855,2855,2855,2855,0
|
|
20241114,203300,2977548115,2855,2855,2855,2855,0
|
|
20241114,203200,2977548115,2855,2855,2855,2855,0
|
|
20241114,203100,2977548115,2855,2855,2855,2855,0
|
|
20241114,203000,2977548115,2855,2855,2855,2855,0
|
|
20241114,202900,2977548115,2855,2855,2855,2855,0
|
|
20241114,202800,2977548115,2855,2855,2855,2855,0
|
|
20241114,202700,2977548115,2855,2855,2855,2855,0
|
|
20241114,202600,2977548115,2855,2855,2855,2855,0
|
|
20241114,202500,2977548115,2855,2855,2855,2855,0
|
|
20241114,202400,2977548115,2855,2855,2855,2855,0
|
|
20241114,202300,2977548115,2855,2855,2855,2855,0
|
|
20241114,202200,2977548115,2855,2855,2855,2855,0
|
|
20241114,202100,2977548115,2855,2855,2855,2855,0
|
|
20241114,202000,2977548115,2855,2855,2855,2855,0
|
|
20241114,201900,2977548115,2855,2855,2855,2855,0
|
|
20241114,201800,2977548115,2855,2855,2855,2855,0
|
|
20241114,201700,2977548115,2855,2855,2855,2855,0
|
|
20241114,201600,2977548115,2855,2855,2855,2855,0
|
|
20241114,201500,2977548115,2855,2855,2855,2855,0
|
|
20241114,201400,2977548115,2855,2855,2855,2855,0
|
|
20241114,201300,2977548115,2855,2855,2855,2855,0
|
|
20241114,201200,2977548115,2855,2855,2855,2855,0
|
|
20241114,201100,2977548115,2855,2855,2855,2855,0
|
|
20241114,201000,2977548115,2855,2855,2855,2855,0
|
|
20241114,200900,2977548115,2855,2855,2855,2855,0
|
|
20241114,200800,2977548115,2855,2855,2855,2855,0
|
|
20241114,200700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,200600,2977548115,2855,2855,2855,2855,0
|
|
20241114,200500,2977548115,2855,2855,2855,2855,0
|
|
20241114,200400,2977548115,2855,2855,2855,2855,0
|
|
20241114,200300,2977548115,2855,2855,2855,2855,0
|
|
20241114,200200,2977548115,2855,2855,2855,2855,0
|
|
20241114,200100,2977548115,2855,2855,2855,2855,0
|
|
20241114,200000,2977548115,2855,2855,2855,2855,0
|
|
20241114,195900,2977548115,2855,2855,2855,2855,0
|
|
20241114,195800,2977548115,2855,2855,2855,2855,0
|
|
20241114,195700,2977548115,2855,2855,2855,2855,0
|
|
20241114,195600,2977548115,2855,2855,2855,2855,0
|
|
20241114,195500,2977548115,2855,2855,2855,2855,0
|
|
20241114,195400,2977548115,2855,2855,2855,2855,0
|
|
20241114,195300,2977548115,2855,2855,2855,2855,0
|
|
20241114,195200,2977548115,2855,2855,2855,2855,0
|
|
20241114,195100,2977548115,2855,2855,2855,2855,0
|
|
20241114,195000,2977548115,2855,2855,2855,2855,0
|
|
20241114,194900,2977548115,2855,2855,2855,2855,0
|
|
20241114,194800,2977548115,2855,2855,2855,2855,0
|
|
20241114,194700,2977548115,2855,2855,2855,2855,0
|
|
20241114,194600,2977548115,2855,2855,2855,2855,0
|
|
20241114,194500,2977548115,2855,2855,2855,2855,0
|
|
20241114,194400,2977548115,2855,2855,2855,2855,0
|
|
20241114,194300,2977548115,2855,2855,2855,2855,0
|
|
20241114,194200,2977548115,2855,2855,2855,2855,0
|
|
20241114,194100,2977548115,2855,2855,2855,2855,0
|
|
20241114,194000,2977548115,2855,2855,2855,2855,0
|
|
20241114,193900,2977548115,2855,2855,2855,2855,0
|
|
20241114,193800,2977548115,2855,2855,2855,2855,0
|
|
20241114,193700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,193600,2977548115,2855,2855,2855,2855,0
|
|
20241114,193500,2977548115,2855,2855,2855,2855,0
|
|
20241114,193400,2977548115,2855,2855,2855,2855,0
|
|
20241114,193300,2977548115,2855,2855,2855,2855,0
|
|
20241114,193200,2977548115,2855,2855,2855,2855,0
|
|
20241114,193100,2977548115,2855,2855,2855,2855,0
|
|
20241114,193000,2977548115,2855,2855,2855,2855,0
|
|
20241114,192900,2977548115,2855,2855,2855,2855,0
|
|
20241114,192800,2977548115,2855,2855,2855,2855,0
|
|
20241114,192700,2977548115,2855,2855,2855,2855,0
|
|
20241114,192600,2977548115,2855,2855,2855,2855,0
|
|
20241114,192500,2977548115,2855,2855,2855,2855,0
|
|
20241114,192400,2977548115,2855,2855,2855,2855,0
|
|
20241114,192300,2977548115,2855,2855,2855,2855,0
|
|
20241114,192200,2977548115,2855,2855,2855,2855,0
|
|
20241114,192100,2977548115,2855,2855,2855,2855,0
|
|
20241114,192000,2977548115,2855,2855,2855,2855,0
|
|
20241114,191900,2977548115,2855,2855,2855,2855,0
|
|
20241114,191800,2977548115,2855,2855,2855,2855,0
|
|
20241114,191700,2977548115,2855,2855,2855,2855,0
|
|
20241114,191600,2977548115,2855,2855,2855,2855,0
|
|
20241114,191500,2977548115,2855,2855,2855,2855,0
|
|
20241114,191400,2977548115,2855,2855,2855,2855,0
|
|
20241114,191300,2977548115,2855,2855,2855,2855,0
|
|
20241114,191200,2977548115,2855,2855,2855,2855,0
|
|
20241114,191100,2977548115,2855,2855,2855,2855,0
|
|
20241114,191000,2977548115,2855,2855,2855,2855,0
|
|
20241114,190900,2977548115,2855,2855,2855,2855,0
|
|
20241114,190800,2977548115,2855,2855,2855,2855,0
|
|
20241114,190700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,190600,2977548115,2855,2855,2855,2855,0
|
|
20241114,190500,2977548115,2855,2855,2855,2855,0
|
|
20241114,190400,2977548115,2855,2855,2855,2855,0
|
|
20241114,190300,2977548115,2855,2855,2855,2855,0
|
|
20241114,190200,2977548115,2855,2855,2855,2855,0
|
|
20241114,190100,2977548115,2855,2855,2855,2855,0
|
|
20241114,190000,2977548115,2855,2855,2855,2855,0
|
|
20241114,185900,2977548115,2855,2855,2855,2855,0
|
|
20241114,185800,2977548115,2855,2855,2855,2855,0
|
|
20241114,185700,2977548115,2855,2855,2855,2855,0
|
|
20241114,185600,2977548115,2855,2855,2855,2855,0
|
|
20241114,185500,2977548115,2855,2855,2855,2855,0
|
|
20241114,185400,2977548115,2855,2855,2855,2855,0
|
|
20241114,185300,2977548115,2855,2855,2855,2855,0
|
|
20241114,185200,2977548115,2855,2855,2855,2855,0
|
|
20241114,185100,2977548115,2855,2855,2855,2855,0
|
|
20241114,185000,2977548115,2855,2855,2855,2855,0
|
|
20241114,184900,2977548115,2855,2855,2855,2855,0
|
|
20241114,184800,2977548115,2855,2855,2855,2855,0
|
|
20241114,184700,2977548115,2855,2855,2855,2855,0
|
|
20241114,184600,2977548115,2855,2855,2855,2855,0
|
|
20241114,184500,2977548115,2855,2855,2855,2855,0
|
|
20241114,184400,2977548115,2855,2855,2855,2855,0
|
|
20241114,184300,2977548115,2855,2855,2855,2855,0
|
|
20241114,184200,2977548115,2855,2855,2855,2855,0
|
|
20241114,184100,2977548115,2855,2855,2855,2855,0
|
|
20241114,184000,2977548115,2855,2855,2855,2855,0
|
|
20241114,183900,2977548115,2855,2855,2855,2855,0
|
|
20241114,183800,2977548115,2855,2855,2855,2855,0
|
|
20241114,183700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,183600,2977548115,2855,2855,2855,2855,0
|
|
20241114,183500,2977548115,2855,2855,2855,2855,0
|
|
20241114,183400,2977548115,2855,2855,2855,2855,0
|
|
20241114,183300,2977548115,2855,2855,2855,2855,0
|
|
20241114,183200,2977548115,2855,2855,2855,2855,0
|
|
20241114,183100,2977548115,2855,2855,2855,2855,0
|
|
20241114,183000,2977548115,2855,2855,2855,2855,0
|
|
20241114,182900,2977548115,2855,2855,2855,2855,0
|
|
20241114,182800,2977548115,2855,2855,2855,2855,0
|
|
20241114,182700,2977548115,2855,2855,2855,2855,0
|
|
20241114,182600,2977548115,2855,2855,2855,2855,0
|
|
20241114,182500,2977548115,2855,2855,2855,2855,0
|
|
20241114,182400,2977548115,2855,2855,2855,2855,0
|
|
20241114,182300,2977548115,2855,2855,2855,2855,0
|
|
20241114,182200,2977548115,2855,2855,2855,2855,0
|
|
20241114,182100,2977548115,2855,2855,2855,2855,0
|
|
20241114,182000,2977548115,2855,2855,2855,2855,0
|
|
20241114,181900,2977548115,2855,2855,2855,2855,0
|
|
20241114,181800,2977548115,2855,2855,2855,2855,0
|
|
20241114,181700,2977548115,2855,2855,2855,2855,0
|
|
20241114,181600,2977548115,2855,2855,2855,2855,0
|
|
20241114,181500,2977548115,2855,2855,2855,2855,0
|
|
20241114,181400,2977548115,2855,2855,2855,2855,0
|
|
20241114,181300,2977548115,2855,2855,2855,2855,0
|
|
20241114,181200,2977548115,2855,2855,2855,2855,0
|
|
20241114,181100,2977548115,2855,2855,2855,2855,0
|
|
20241114,181000,2977548115,2855,2855,2855,2855,0
|
|
20241114,180900,2977548115,2855,2855,2855,2855,0
|
|
20241114,180800,2977548115,2855,2855,2855,2855,0
|
|
20241114,180700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,180600,2977548115,2855,2855,2855,2855,0
|
|
20241114,180500,2977548115,2855,2855,2855,2855,0
|
|
20241114,180400,2977548115,2855,2855,2855,2855,0
|
|
20241114,180300,2977548115,2855,2855,2855,2855,0
|
|
20241114,180200,2977548115,2855,2855,2855,2855,0
|
|
20241114,180100,2977548115,2855,2855,2855,2855,0
|
|
20241114,180000,2977548115,2855,2855,2855,2855,0
|
|
20241114,175900,2977548115,2855,2855,2855,2855,0
|
|
20241114,175800,2977548115,2855,2855,2855,2855,0
|
|
20241114,175700,2977548115,2855,2855,2855,2855,0
|
|
20241114,175600,2977548115,2855,2855,2855,2855,0
|
|
20241114,175500,2977548115,2855,2855,2855,2855,0
|
|
20241114,175400,2977548115,2855,2855,2855,2855,0
|
|
20241114,175300,2977548115,2855,2855,2855,2855,0
|
|
20241114,175200,2977548115,2855,2855,2855,2855,0
|
|
20241114,175100,2977548115,2855,2855,2855,2855,0
|
|
20241114,175000,2977548115,2855,2855,2855,2855,0
|
|
20241114,174900,2977548115,2855,2855,2855,2855,0
|
|
20241114,174800,2977548115,2855,2855,2855,2855,0
|
|
20241114,174700,2977548115,2855,2855,2855,2855,0
|
|
20241114,174600,2977548115,2855,2855,2855,2855,0
|
|
20241114,174500,2977548115,2855,2855,2855,2855,0
|
|
20241114,174400,2977548115,2855,2855,2855,2855,0
|
|
20241114,174300,2977548115,2855,2855,2855,2855,0
|
|
20241114,174200,2977548115,2855,2855,2855,2855,0
|
|
20241114,174100,2977548115,2855,2855,2855,2855,0
|
|
20241114,174000,2977548115,2855,2855,2855,2855,0
|
|
20241114,173900,2977548115,2855,2855,2855,2855,0
|
|
20241114,173800,2977548115,2855,2855,2855,2855,0
|
|
20241114,173700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,173600,2977548115,2855,2855,2855,2855,0
|
|
20241114,173500,2977548115,2855,2855,2855,2855,0
|
|
20241114,173400,2977548115,2855,2855,2855,2855,0
|
|
20241114,173300,2977548115,2855,2855,2855,2855,0
|
|
20241114,173200,2977548115,2855,2855,2855,2855,0
|
|
20241114,173100,2977548115,2855,2855,2855,2855,0
|
|
20241114,173000,2977548115,2855,2855,2855,2855,0
|
|
20241114,172900,2977548115,2855,2855,2855,2855,0
|
|
20241114,172800,2977548115,2855,2855,2855,2855,0
|
|
20241114,172700,2977548115,2855,2855,2855,2855,0
|
|
20241114,172600,2977548115,2855,2855,2855,2855,0
|
|
20241114,172500,2977548115,2855,2855,2855,2855,0
|
|
20241114,172400,2977548115,2855,2855,2855,2855,0
|
|
20241114,172300,2977548115,2855,2855,2855,2855,0
|
|
20241114,172200,2977548115,2855,2855,2855,2855,0
|
|
20241114,172100,2977548115,2855,2855,2855,2855,0
|
|
20241114,172000,2977548115,2855,2855,2855,2855,0
|
|
20241114,171900,2977548115,2855,2855,2855,2855,0
|
|
20241114,171800,2977548115,2855,2855,2855,2855,0
|
|
20241114,171700,2977548115,2855,2855,2855,2855,0
|
|
20241114,171600,2977548115,2855,2855,2855,2855,0
|
|
20241114,171500,2977548115,2855,2855,2855,2855,0
|
|
20241114,171400,2977548115,2855,2855,2855,2855,0
|
|
20241114,171300,2977548115,2855,2855,2855,2855,0
|
|
20241114,171200,2977548115,2855,2855,2855,2855,0
|
|
20241114,171100,2977548115,2855,2855,2855,2855,0
|
|
20241114,171000,2977548115,2855,2855,2855,2855,0
|
|
20241114,170900,2977548115,2855,2855,2855,2855,0
|
|
20241114,170800,2977548115,2855,2855,2855,2855,0
|
|
20241114,170700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,170600,2977548115,2855,2855,2855,2855,0
|
|
20241114,170500,2977548115,2855,2855,2855,2855,0
|
|
20241114,170400,2977548115,2855,2855,2855,2855,0
|
|
20241114,170300,2977548115,2855,2855,2855,2855,0
|
|
20241114,170200,2977548115,2855,2855,2855,2855,0
|
|
20241114,170100,2977548115,2855,2855,2855,2855,0
|
|
20241114,170000,2977548115,2855,2855,2855,2855,0
|
|
20241114,165900,2977548115,2855,2855,2855,2855,0
|
|
20241114,165800,2977548115,2855,2855,2855,2855,0
|
|
20241114,165700,2977548115,2855,2855,2855,2855,0
|
|
20241114,165600,2977548115,2855,2855,2855,2855,0
|
|
20241114,165500,2977548115,2855,2855,2855,2855,0
|
|
20241114,165400,2977548115,2855,2855,2855,2855,0
|
|
20241114,165300,2977548115,2855,2855,2855,2855,0
|
|
20241114,165200,2977548115,2855,2855,2855,2855,0
|
|
20241114,165100,2977548115,2855,2855,2855,2855,0
|
|
20241114,165000,2977548115,2855,2855,2855,2855,0
|
|
20241114,164900,2977548115,2855,2855,2855,2855,0
|
|
20241114,164800,2977548115,2855,2855,2855,2855,0
|
|
20241114,164700,2977548115,2855,2855,2855,2855,0
|
|
20241114,164600,2977548115,2855,2855,2855,2855,0
|
|
20241114,164500,2977548115,2855,2855,2855,2855,0
|
|
20241114,164400,2977548115,2855,2855,2855,2855,0
|
|
20241114,164300,2977548115,2855,2855,2855,2855,0
|
|
20241114,164200,2977548115,2855,2855,2855,2855,0
|
|
20241114,164100,2977548115,2855,2855,2855,2855,0
|
|
20241114,164000,2977548115,2855,2855,2855,2855,0
|
|
20241114,163900,2977548115,2855,2855,2855,2855,0
|
|
20241114,163800,2977548115,2855,2855,2855,2855,0
|
|
20241114,163700,2977548115,2855,2855,2855,2855,6578
|
|
20241114,163600,2977548115,2855,2855,2855,2855,0
|
|
20241114,163500,2977548115,2855,2855,2855,2855,0
|
|
20241114,163400,2977548115,2855,2855,2855,2855,0
|
|
20241114,163300,2977548115,2855,2855,2855,2855,0
|
|
20241114,163200,2977548115,2855,2855,2855,2855,0
|
|
20241114,163100,2977548115,2855,2855,2855,2855,0
|
|
20241114,163000,2977548115,2855,2855,2855,2855,6578
|
|
20241114,162900,2958767925,2860,2860,2860,2860,0
|
|
20241114,162800,2958767925,2860,2860,2860,2860,0
|
|
20241114,162700,2958767925,2860,2860,2860,2860,0
|
|
20241114,162600,2958767925,2860,2860,2860,2860,0
|
|
20241114,162500,2958767925,2860,2860,2860,2860,0
|
|
20241114,162400,2958767925,2860,2860,2860,2860,0
|
|
20241114,162300,2958767925,2860,2860,2860,2860,0
|
|
20241114,162200,2958767925,2860,2860,2860,2860,0
|
|
20241114,162100,2958767925,2860,2860,2860,2860,0
|
|
20241114,162000,2958767925,2860,2860,2860,2860,0
|
|
20241114,161900,2958767925,2860,2860,2870,2860,1071
|
|
20241114,161800,2955704835,2855,2865,2865,2855,3536
|
|
20241114,161700,2945597820,2860,2865,2865,2855,5180
|
|
20241114,161600,2930781800,2860,2875,2875,2860,4509
|
|
20241114,161500,2917864665,2870,2875,2875,2870,1915
|
|
20241114,161400,2912367710,2875,2880,2880,2875,102
|
|
20241114,161300,2912074455,2885,2885,2890,2865,3548
|
|
20241114,161200,2901891095,2900,2880,2900,2880,3473
|
|
20241114,161100,2891857135,2880,2870,2880,2870,1260
|
|
20241114,161000,2888240920,2870,2875,2875,2870,2712
|
|
20241114,160900,2880453740,2875,2885,2885,2875,444
|
|
20241114,160800,2879177000,2885,2880,2885,2880,5945
|
|
20241114,160700,2862050475,2885,2880,2885,2880,75
|
|
20241114,160600,2861834200,2885,2885,2885,2885,771
|
|
20241114,160500,2859609865,2890,2885,2890,2880,2740
|
|
20241114,160400,2851705410,2895,2885,2900,2885,1599
|
|
20241114,160300,2847091900,2885,2890,2890,2885,617
|
|
20241114,160200,2845309040,2900,2900,2900,2900,4
|
|
20241114,160100,2845297440,2900,2900,2900,2890,2253
|
|
20241114,160000,2838765740,2900,2890,2900,2890,2101
|
|
20241114,155900,2832686580,2885,2885,2885,2885,39
|
|
20241114,155800,2832574065,2880,2890,2890,2880,700
|
|
20241114,155700,2830554435,2890,2890,2890,2890,201
|
|
20241114,155600,2829973545,2900,2885,2900,2885,201
|
|
20241114,155500,2829393645,2880,2895,2900,2880,6359
|
|
20241114,155400,2811050510,2900,2880,2900,2880,1112
|
|
20241114,155300,2807826875,2880,2880,2880,2880,4
|
|
20241114,155200,2807815355,2880,2880,2900,2880,436
|
|
20241114,155100,2806559615,2880,2900,2900,2880,306
|
|
20241114,155000,2805678215,2900,2880,2900,2870,129
|
|
20241114,154900,2805307400,2905,2890,2905,2890,7044
|
|
20241114,154800,2784862795,2890,2890,2890,2890,73
|
|
20241114,154700,2784651825,2890,2880,2890,2870,2740
|
|
20241114,154600,2776765600,2880,2890,2890,2880,811
|
|
20241114,154500,2774428970,2890,2890,2890,2885,44
|
|
20241114,154400,2774301815,2885,2885,2895,2885,368
|
|
20241114,154300,2773240105,2885,2895,2895,2885,621
|
|
20241114,154200,2771443360,2900,2890,2900,2890,2058
|
|
20241114,154100,2765489400,2890,2885,2890,2885,311
|
|
20241114,154000,2764590615,2890,2885,2890,2885,5
|
|
20241114,153900,2764576170,2890,2885,2890,2885,232
|
|
20241114,153800,2763906595,2885,2885,2885,2885,203
|
|
20241114,153700,2763320940,2885,2885,2885,2880,141
|
|
20241114,153600,2762914205,2885,2885,2885,2885,232
|
|
20241114,153500,2762244885,2880,2885,2885,2880,14
|
|
20241114,153400,2762204500,2880,2880,2885,2880,348
|
|
20241114,153300,2761202235,2880,2880,2880,2880,300
|
|
20241114,153200,2760338235,2880,2885,2885,2880,1717
|
|
20241114,153100,2755387070,2885,2885,2885,2885,1020
|
|
20241114,153000,2752444370,2880,2880,2885,2880,421
|
|
20241114,152900,2751230300,2880,2880,2880,2880,100
|
|
20241114,152800,2750942300,2880,2880,2885,2880,1200
|
|
20241114,152700,2747483300,2885,2875,2885,2875,3790
|
|
20241114,152600,2736570050,2870,2870,2875,2870,2104
|
|
20241114,152500,2730526965,2870,2875,2875,2870,154
|
|
20241114,152400,2730084735,2870,2870,2870,2870,350
|
|
20241114,152300,2729080235,2870,2870,2870,2870,100
|
|
20241114,152200,2728793235,2870,2865,2870,2865,703
|
|
20241114,152100,2726776125,2870,2860,2870,2860,1774
|
|
20241114,152000,2721702405,2860,2860,2870,2860,619
|
|
20241114,151900,2719931535,2870,2855,2870,2855,651
|
|
20241114,151800,2718071165,2850,2855,2855,2850,1276
|
|
20241114,151700,2714434015,2850,2855,2860,2850,11227
|
|
20241114,151600,2682402485,2855,2855,2855,2855,4033
|
|
20241114,151500,2670888270,2855,2860,2860,2855,3441
|
|
20241114,151400,2661060725,2860,2855,2865,2855,11220
|
|
20241114,151300,2629014005,2855,2860,2860,2850,13901
|
|
20241114,151200,2589359030,2860,2865,2865,2860,3319
|
|
20241114,151100,2579865180,2860,2865,2865,2860,3708
|
|
20241114,151000,2569250965,2860,2860,2865,2860,2347
|
|
20241114,150900,2562538540,2860,2865,2865,2860,2300
|
|
20241114,150800,2555960525,2865,2860,2865,2860,1909
|
|
20241114,150700,2550500250,2860,2860,2865,2855,5057
|
|
20241114,150600,2536022240,2860,2860,2865,2855,2145
|
|
20241114,150500,2529883425,2860,2855,2860,2855,5841
|
|
20241114,150400,2513188240,2860,2855,2860,2855,3774
|
|
20241114,150300,2502408290,2860,2865,2865,2860,4148
|
|
20241114,150200,2490540855,2865,2865,2865,2865,1239
|
|
20241114,150100,2486991120,2870,2870,2870,2870,1
|
|
20241114,150000,2486988250,2870,2870,2870,2860,8176
|
|
20241114,145900,2463574900,2870,2870,2870,2865,268
|
|
20241114,145800,2462806525,2870,2865,2870,2865,1579
|
|
20241114,145700,2458279825,2865,2865,2865,2860,1837
|
|
20241114,145600,2453018320,2865,2865,2865,2860,7191
|
|
20241114,145500,2432444365,2870,2870,2870,2860,1675
|
|
20241114,145400,2427644510,2865,2865,2870,2865,802
|
|
20241114,145300,2425346755,2865,2865,2870,2860,3447
|
|
20241114,145200,2415460805,2865,2865,2870,2865,5073
|
|
20241114,145100,2400924670,2870,2870,2870,2865,6266
|
|
20241114,145000,2382945430,2875,2875,2875,2870,1746
|
|
20241114,144900,2377930390,2875,2875,2875,2870,400
|
|
20241114,144800,2376780555,2875,2875,2875,2870,4517
|
|
20241114,144700,2363795050,2880,2880,2880,2880,1376
|
|
20241114,144600,2359832170,2880,2880,2880,2880,714
|
|
20241114,144500,2357775850,2880,2875,2880,2870,1342
|
|
20241114,144400,2353917605,2875,2875,2875,2875,1348
|
|
20241114,144300,2350042105,2875,2880,2880,2875,1857
|
|
20241114,144200,2344700750,2875,2880,2885,2870,9033
|
|
20241114,144100,2318756380,2880,2880,2880,2875,905
|
|
20241114,144000,2316152100,2875,2880,2885,2875,3157
|
|
20241114,143900,2307060435,2880,2885,2885,2880,2544
|
|
20241114,143800,2299727090,2885,2885,2885,2885,307
|
|
20241114,143700,2298841395,2885,2885,2885,2880,1401
|
|
20241114,143600,2294803820,2885,2890,2890,2885,2680
|
|
20241114,143500,2287065915,2890,2885,2890,2885,2292
|
|
20241114,143400,2280447390,2885,2890,2890,2885,734
|
|
20241114,143300,2278327000,2890,2885,2890,2885,3123
|
|
20241114,143200,2269316890,2885,2880,2885,2875,4272
|
|
20241114,143100,2257008310,2885,2885,2895,2885,1044
|
|
20241114,143000,2253995370,2880,2875,2880,2875,9219
|
|
20241114,142900,2227472895,2880,2890,2890,2875,21432
|
|
20241114,142800,2165701240,2885,2900,2900,2885,7265
|
|
20241114,142700,2144701785,2895,2900,2900,2895,951
|
|
20241114,142600,2141948575,2905,2905,2905,2895,300
|
|
20241114,142500,2141078780,2905,2905,2905,2905,1024
|
|
20241114,142400,2138104060,2895,2895,2900,2890,1943
|
|
20241114,142300,2132481415,2890,2905,2905,2890,22274
|
|
20241114,142200,2067957965,2900,2905,2905,2900,9418
|
|
20241114,142100,2040643100,2910,2910,2910,2910,158
|
|
20241114,142000,2040183320,2910,2920,2925,2910,1037
|
|
20241114,141900,2037152650,2925,2925,2925,2925,0
|
|
20241114,141800,2037152650,2925,2910,2925,2900,8194
|
|
20241114,141700,2013355015,2905,2925,2935,2905,905
|
|
20241114,141600,2010724085,2935,2910,2935,2910,1372
|
|
20241114,141500,2006722515,2915,2915,2915,2915,1309
|
|
20241114,141400,2002906780,2915,2910,2915,2910,81
|
|
20241114,141300,2002670945,2910,2925,2925,2910,16
|
|
20241114,141200,2002624220,2920,2920,2920,2920,1
|
|
20241114,141100,2002621300,2910,2905,2925,2905,237
|
|
20241114,141000,2001932590,2925,2910,2925,2905,1549
|
|
20241114,140900,1997431805,2925,2905,2925,2905,1538
|
|
20241114,140800,1992949465,2915,2900,2915,2900,1056
|
|
20241114,140700,1989884175,2905,2905,2905,2900,3472
|
|
20241114,140600,1979809285,2900,2905,2910,2900,5943
|
|
20241114,140500,1962544850,2910,2910,2910,2910,325
|
|
20241114,140400,1961599100,2905,2910,2910,2905,1928
|
|
20241114,140300,1955996760,2910,2915,2915,2910,3772
|
|
20241114,140200,1945014835,2920,2920,2920,2920,210
|
|
20241114,140100,1944401635,2915,2915,2915,2915,80
|
|
20241114,140000,1944168435,2915,2915,2915,2915,20
|
|
20241114,135900,1944110135,2915,2910,2915,2905,1139
|
|
20241114,135800,1940795140,2915,2905,2915,2905,1215
|
|
20241114,135700,1937264250,2905,2905,2905,2905,2464
|
|
20241114,135600,1930106330,2905,2905,2905,2905,1811
|
|
20241114,135500,1924845375,2905,2910,2915,2905,4471
|
|
20241114,135400,1911849120,2910,2915,2915,2910,1652
|
|
20241114,135300,1907041650,2910,2920,2920,2910,1963
|
|
20241114,135200,1901321360,2910,2910,2910,2910,2393
|
|
20241114,135100,1894357730,2910,2915,2920,2910,4477
|
|
20241114,135000,1881328445,2915,2920,2920,2910,6368
|
|
20241114,134900,1862767405,2920,2915,2920,2915,301
|
|
20241114,134800,1861888735,2920,2915,2920,2915,1999
|
|
20241114,134700,1856060960,2915,2915,2920,2915,1728
|
|
20241114,134600,1851023775,2920,2920,2920,2915,874
|
|
20241114,134500,1848472285,2920,2920,2920,2920,279
|
|
20241114,134400,1847657605,2920,2920,2920,2920,8
|
|
20241114,134300,1847634245,2920,2940,2940,2920,1268
|
|
20241114,134200,1843931665,2940,2940,2945,2940,1210
|
|
20241114,134100,1840371670,2940,2925,2940,2925,1299
|
|
20241114,134000,1836558480,2925,2925,2925,2920,2336
|
|
20241114,133900,1829732930,2925,2925,2925,2925,310
|
|
20241114,133800,1828826180,2925,2935,2935,2925,610
|
|
20241114,133700,1827041340,2935,2935,2935,2935,767
|
|
20241114,133600,1824790195,2930,2930,2930,2930,562
|
|
20241114,133500,1823143535,2925,2925,2925,2925,474
|
|
20241114,133400,1821757085,2925,2925,2925,2925,4
|
|
20241114,133300,1821745385,2930,2930,2930,2930,48
|
|
20241114,133200,1821604745,2930,2925,2930,2925,1115
|
|
20241114,133100,1818338950,2925,2925,2925,2925,469
|
|
20241114,133000,1816967125,2925,2920,2925,2915,2160
|
|
20241114,132900,1810657595,2920,2925,2925,2920,9943
|
|
20241114,132800,1781616470,2925,2925,2925,2925,841
|
|
20241114,132700,1779156545,2925,2925,2925,2925,135
|
|
20241114,132600,1778761670,2920,2925,2925,2920,3213
|
|
20241114,132500,1769363660,2925,2925,2925,2925,2912
|
|
20241114,132400,1760846060,2930,2935,2935,2930,81
|
|
20241114,132300,1760608725,2935,2935,2935,2935,34
|
|
20241114,132200,1760508935,2940,2940,2940,2940,18
|
|
20241114,132100,1760456015,2925,2930,2930,2925,3493
|
|
20241114,132000,1750236095,2930,2930,2930,2930,0
|
|
20241114,131900,1750236095,2930,2935,2935,2930,1017
|
|
20241114,131800,1747253190,2935,2935,2935,2935,160
|
|
20241114,131700,1746783590,2930,2930,2930,2930,1
|
|
20241114,131600,1746780660,2930,2930,2930,2930,32
|
|
20241114,131500,1746686900,2930,2930,2930,2930,47
|
|
20241114,131400,1746549190,2930,2935,2935,2930,2673
|
|
20241114,131300,1738717230,2935,2935,2935,2935,0
|
|
20241114,131200,1738717230,2935,2935,2935,2935,583
|
|
20241114,131100,1737006125,2935,2940,2940,2935,140
|
|
20241114,131000,1736594600,2945,2945,2945,2945,82
|
|
20241114,130900,1736353110,2945,2945,2945,2945,162
|
|
20241114,130800,1735876020,2945,2935,2945,2935,716
|
|
20241114,130700,1733771710,2935,2930,2935,2930,148
|
|
20241114,130600,1733337965,2930,2930,2930,2930,204
|
|
20241114,130500,1732740245,2925,2930,2930,2925,775
|
|
20241114,130400,1730469595,2925,2925,2925,2925,2856
|
|
20241114,130300,1722115795,2920,2920,2920,2920,4
|
|
20241114,130200,1722104115,2930,2930,2930,2930,101
|
|
20241114,130100,1721808185,2930,2930,2935,2930,1627
|
|
20241114,130000,1717039325,2930,2930,2930,2930,1070
|
|
20241114,125900,1713904225,2930,2930,2935,2930,309
|
|
20241114,125800,1712998680,2930,2925,2930,2925,757
|
|
20241114,125700,1710781055,2925,2925,2925,2925,173
|
|
20241114,125600,1710275030,2925,2920,2925,2920,139
|
|
20241114,125500,1709869120,2925,2920,2925,2920,716
|
|
20241114,125400,1707777220,2920,2925,2925,2920,189
|
|
20241114,125300,1707224655,2930,2930,2930,2930,89
|
|
20241114,125200,1706963885,2930,2920,2930,2920,672
|
|
20241114,125100,1704995925,2920,2915,2920,2915,169
|
|
20241114,125000,1704502450,2915,2920,2920,2915,879
|
|
20241114,124900,1701937315,2915,2910,2915,2905,4185
|
|
20241114,124800,1689774215,2905,2915,2915,2905,10536
|
|
20241114,124700,1659102655,2915,2920,2920,2915,4250
|
|
20241114,124600,1646708540,2920,2925,2925,2920,4096
|
|
20241114,124500,1634744440,2935,2925,2935,2925,1701
|
|
20241114,124400,1629769005,2925,2925,2925,2925,5
|
|
20241114,124300,1629754380,2925,2925,2925,2920,4085
|
|
20241114,124200,1617816165,2940,2940,2940,2940,0
|
|
20241114,124100,1617816165,2940,2940,2940,2940,0
|
|
20241114,124000,1617816165,2940,2940,2940,2940,0
|
|
20241114,123900,1617816165,2940,2940,2940,2940,250
|
|
20241114,123800,1617081165,2940,2940,2940,2940,0
|
|
20241114,123700,1617081165,2940,2940,2940,2940,202
|
|
20241114,123600,1616487285,2940,2925,2940,2920,2938
|
|
20241114,123500,1607903365,2925,2935,2935,2925,868
|
|
20241114,123400,1605360335,2945,2930,2945,2930,672
|
|
20241114,123300,1603389620,2930,2945,2945,2930,1846
|
|
20241114,123200,1597980600,2935,2935,2940,2935,520
|
|
20241114,123100,1596454300,2930,2930,2930,2930,327
|
|
20241114,123000,1595496190,2930,2930,2930,2930,1218
|
|
20241114,122900,1591927450,2935,2930,2935,2930,303
|
|
20241114,122800,1591039645,2940,2935,2940,2930,1109
|
|
20241114,122700,1587783765,2930,2940,2940,2930,1119
|
|
20241114,122600,1584498115,2940,2940,2940,2940,1249
|
|
20241114,122500,1580826055,2940,2940,2940,2940,0
|
|
20241114,122400,1580826055,2940,2935,2940,2935,170
|
|
20241114,122300,1580326680,2935,2935,2935,2935,523
|
|
20241114,122200,1578791675,2940,2925,2940,2925,1425
|
|
20241114,122100,1574614435,2925,2940,2940,2925,3307
|
|
20241114,122000,1564918740,2940,2940,2940,2940,632
|
|
20241114,121900,1563060660,2940,2945,2945,2940,905
|
|
20241114,121800,1560398560,2945,2950,2950,2940,1302
|
|
20241114,121700,1556563195,2950,2955,2955,2950,1200
|
|
20241114,121600,1553017525,2955,2955,2955,2955,101
|
|
20241114,121500,1552719070,2955,2960,2965,2955,1057
|
|
20241114,121400,1549590895,2960,2960,2965,2960,220
|
|
20241114,121300,1548939670,2960,2965,2970,2960,2303
|
|
20241114,121200,1542113435,2960,2960,2965,2960,1849
|
|
20241114,121100,1536639885,2960,2970,2970,2960,596
|
|
20241114,121000,1534871630,2970,2945,2985,2940,6261
|
|
20241114,120900,1516367170,2945,2940,2965,2940,2100
|
|
20241114,120800,1510168305,2935,2940,2965,2935,2323
|
|
20241114,120700,1503307995,2935,2920,2955,2915,5635
|
|
20241114,120600,1486798455,2935,2930,2935,2930,2014
|
|
20241114,120500,1480888080,2940,2945,2945,2915,8267
|
|
20241114,120400,1456709915,2945,2955,2955,2945,3870
|
|
20241114,120300,1445287135,2955,2950,2955,2950,2142
|
|
20241114,120200,1438961675,2950,2950,2955,2940,1447
|
|
20241114,120100,1434690865,2955,2940,2955,2930,4372
|
|
20241114,120000,1421817980,2930,2940,2945,2930,2413
|
|
20241114,115900,1414722945,2940,2945,2945,2930,1191
|
|
20241114,115800,1411221460,2945,2940,2945,2920,5777
|
|
20241114,115700,1394270960,2940,2920,2940,2920,1208
|
|
20241114,115600,1390737315,2920,2925,2930,2920,2046
|
|
20241114,115500,1384751590,2920,2900,2925,2900,5101
|
|
20241114,115400,1369906495,2900,2930,2935,2900,29264
|
|
20241114,115300,1284603120,2930,2950,2955,2930,10053
|
|
20241114,115200,1255029835,2950,2970,2970,2950,15704
|
|
20241114,115100,1208623455,2965,2980,2985,2965,14055
|
|
20241114,115000,1166871210,2985,2980,2985,2980,42
|
|
20241114,114900,1166745845,2985,2980,2985,2980,145
|
|
20241114,114800,1166313225,2985,2985,2985,2985,10
|
|
20241114,114700,1166283375,2985,2980,2985,2975,4945
|
|
20241114,114600,1151564200,2980,2980,2980,2980,2
|
|
20241114,114500,1151558240,2975,2975,2975,2975,352
|
|
20241114,114400,1150511040,2975,2980,2980,2975,4200
|
|
20241114,114300,1138011245,2985,2985,2985,2985,5
|
|
20241114,114200,1137996320,2990,2995,2995,2990,111
|
|
20241114,114100,1137664125,2990,2990,2990,2990,290
|
|
20241114,114000,1136797025,2980,2980,2980,2980,1688
|
|
20241114,113900,1131766785,2980,2980,2980,2980,200
|
|
20241114,113800,1131170785,2980,2980,2980,2980,0
|
|
20241114,113700,1131170785,2980,2980,2985,2980,447
|
|
20241114,113600,1129838710,2985,2980,2985,2980,1317
|
|
20241114,113500,1125912550,2990,2980,2990,2975,1505
|
|
20241114,113400,1121421565,2975,2980,2980,2970,6027
|
|
20241114,113300,1103469080,2980,2980,2985,2980,752
|
|
20241114,113200,1101228020,2985,2985,2985,2985,46
|
|
20241114,113100,1101090710,2985,2990,2990,2980,1973
|
|
20241114,113000,1095196685,2995,2990,2995,2980,2425
|
|
20241114,112900,1087961190,2995,2980,2995,2980,1003
|
|
20241114,112800,1084969205,2980,2990,2995,2980,3870
|
|
20241114,112700,1073413580,2990,2990,2990,2990,523
|
|
20241114,112600,1071849810,2985,2995,2995,2985,2054
|
|
20241114,112500,1065704995,2995,2990,2995,2985,7665
|
|
20241114,112400,1042790280,2990,2990,2990,2985,3834
|
|
20241114,112300,1031343450,2990,2985,2990,2985,5238
|
|
20241114,112200,1015707935,2990,2990,2990,2990,3351
|
|
20241114,112100,1005688445,2990,2995,2995,2990,3217
|
|
20241114,112000,996068590,2995,2995,2995,2995,4090
|
|
20241114,111900,983819040,2995,3000,3010,2995,4345
|
|
20241114,111800,970783580,3000,3010,3010,3000,375
|
|
20241114,111700,969655230,3010,3005,3010,3000,60
|
|
20241114,111600,969474855,3005,3010,3010,3005,152
|
|
20241114,111500,969017990,3010,3010,3010,3010,18
|
|
20241114,111400,968963810,3015,3015,3015,2995,1013
|
|
20241114,111300,965929615,3015,2990,3015,2990,1200
|
|
20241114,111200,962323310,2990,2995,2995,2990,589
|
|
20241114,111100,960561350,2995,2995,2995,2990,548
|
|
20241114,111000,958922775,3000,3000,3000,3000,25
|
|
20241114,110900,958847775,3000,2995,3000,2995,551
|
|
20241114,110800,957197525,3000,2995,3000,2995,5284
|
|
20241114,110700,941352435,3000,3005,3005,3000,596
|
|
20241114,110600,939564420,3005,3005,3005,3005,209
|
|
20241114,110500,938936375,3005,2995,3005,2995,258
|
|
20241114,110400,938162120,2995,2995,2995,2995,1412
|
|
20241114,110300,933933180,2995,3005,3005,2990,1639
|
|
20241114,110200,929026315,2990,2990,2995,2990,795
|
|
20241114,110100,926647980,2990,2990,3005,2985,10936
|
|
20241114,110000,893955460,2990,2995,3005,2990,10766
|
|
20241114,105900,861742800,2995,3000,3005,2995,3920
|
|
20241114,105800,849982855,3005,3005,3005,3005,331
|
|
20241114,105700,848988200,3000,3005,3005,3000,1687
|
|
20241114,105600,843922000,3005,3010,3030,3005,7769
|
|
20241114,105500,820495380,3010,3015,3015,3010,1701
|
|
20241114,105400,815369415,3015,3025,3025,3015,3932
|
|
20241114,105300,803500435,3025,3025,3025,3025,0
|
|
20241114,105200,803500435,3025,3030,3040,3020,3191
|
|
20241114,105100,793846155,3030,3025,3030,3025,1592
|
|
20241114,105000,789029665,3025,3020,3025,3020,165
|
|
20241114,104900,788530545,3025,3015,3025,3015,1186
|
|
20241114,104800,784949375,3015,3015,3015,3010,1597
|
|
20241114,104700,780140410,3020,3020,3020,3020,500
|
|
20241114,104600,778630410,3020,3030,3030,3020,493
|
|
20241114,104500,777141475,3005,3010,3025,3005,4139
|
|
20241114,104400,764682495,3010,3025,3035,3010,1187
|
|
20241114,104300,761093290,3025,3025,3025,3005,3611
|
|
20241114,104200,750215370,3020,3025,3035,3020,447
|
|
20241114,104100,748863925,3025,3045,3045,3025,209
|
|
20241114,104000,748229520,3055,3000,3055,3000,4302
|
|
20241114,103900,735172395,3000,3000,3000,2990,3776
|
|
20241114,103800,723853285,2995,3010,3010,2995,8445
|
|
20241114,103700,698507105,3010,3010,3015,3010,1613
|
|
20241114,103600,693651890,3010,3025,3030,3010,6943
|
|
20241114,103500,672705495,3020,3020,3030,3020,1565
|
|
20241114,103400,667978390,3020,3015,3020,3015,7070
|
|
20241114,103300,646631990,3015,3035,3035,3015,4264
|
|
20241114,103200,633718220,3025,3025,3025,3025,417
|
|
20241114,103100,632456795,3025,3035,3035,3025,1371
|
|
20241114,103000,628308940,3025,3025,3025,3015,2610
|
|
20241114,102900,620428340,3015,3020,3020,3015,5037
|
|
20241114,102800,605226785,3020,3035,3045,3020,5080
|
|
20241114,102700,589838335,3035,3035,3035,3035,55
|
|
20241114,102600,589671410,3060,3050,3065,3035,3599
|
|
20241114,102500,578722265,3050,3065,3070,3050,5770
|
|
20241114,102400,561081090,3065,3060,3065,3060,720
|
|
20241114,102300,558874340,3060,3060,3070,3060,1756
|
|
20241114,102200,553499035,3055,3075,3075,3055,8255
|
|
20241114,102100,528207615,3075,3055,3075,3055,6257
|
|
20241114,102000,509007910,3050,3060,3070,3050,1012
|
|
20241114,101900,505905225,3065,3060,3065,3060,888
|
|
20241114,101800,503184295,3040,3040,3040,3040,461
|
|
20241114,101700,501782855,3060,3040,3060,3040,1865
|
|
20241114,101600,496113055,3040,3060,3060,3040,2683
|
|
20241114,101500,487951475,3060,3040,3060,3040,648
|
|
20241114,101400,485972470,3055,3065,3065,3040,1630
|
|
20241114,101300,481012065,3065,3080,3080,3030,3172
|
|
20241114,101200,471324610,3080,3085,3085,3075,686
|
|
20241114,101100,469211875,3085,3100,3100,3085,4527
|
|
20241114,101000,455203140,3100,3100,3105,3085,7270
|
|
20241114,100900,432659000,3100,3065,3105,3065,9455
|
|
20241114,100800,403413125,3075,3070,3075,3060,4532
|
|
20241114,100700,389521665,3070,3035,3070,3030,5573
|
|
20241114,100600,372512125,3035,3030,3040,3015,7424
|
|
20241114,100500,350011905,3030,3000,3030,3000,15587
|
|
20241114,100400,303014960,3000,3005,3005,2980,18716
|
|
20241114,100300,246893025,3005,3005,3025,3000,9695
|
|
20241114,100200,217740770,3010,3020,3030,3005,17540
|
|
20241114,100100,164916910,3020,3015,3035,3015,3129
|
|
20241114,100000,155478610,3020,3020,3060,3015,44987
|