611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190800,1571260405,2975,2975,2975,2975,868
|
|
20241107,190700,1571260405,2975,2975,2975,2975,0
|
|
20241107,190600,1571260405,2975,2975,2975,2975,0
|
|
20241107,190500,1571260405,2975,2975,2975,2975,0
|
|
20241107,190400,1571260405,2975,2975,2975,2975,0
|
|
20241107,190300,1571260405,2975,2975,2975,2975,0
|
|
20241107,190200,1571260405,2975,2975,2975,2975,0
|
|
20241107,190100,1571260405,2975,2975,2975,2975,0
|
|
20241107,190000,1571260405,2975,2975,2975,2975,0
|
|
20241107,185900,1571260405,2975,2975,2975,2975,0
|
|
20241107,185800,1571260405,2975,2975,2975,2975,0
|
|
20241107,185700,1571260405,2975,2975,2975,2975,0
|
|
20241107,185600,1571260405,2975,2975,2975,2975,0
|
|
20241107,185500,1571260405,2975,2975,2975,2975,0
|
|
20241107,185400,1571260405,2975,2975,2975,2975,0
|
|
20241107,185300,1571260405,2975,2975,2975,2975,0
|
|
20241107,185200,1571260405,2975,2975,2975,2975,0
|
|
20241107,185100,1571260405,2975,2975,2975,2975,0
|
|
20241107,185000,1571260405,2975,2975,2975,2975,0
|
|
20241107,184900,1571260405,2975,2975,2975,2975,0
|
|
20241107,184800,1571260405,2975,2975,2975,2975,0
|
|
20241107,184700,1571260405,2975,2975,2975,2975,0
|
|
20241107,184600,1571260405,2975,2975,2975,2975,0
|
|
20241107,184500,1571260405,2975,2975,2975,2975,0
|
|
20241107,184400,1571260405,2975,2975,2975,2975,0
|
|
20241107,184300,1571260405,2975,2975,2975,2975,0
|
|
20241107,184200,1571260405,2975,2975,2975,2975,0
|
|
20241107,184100,1571260405,2975,2975,2975,2975,0
|
|
20241107,184000,1571260405,2975,2975,2975,2975,0
|
|
20241107,183900,1571260405,2975,2975,2975,2975,0
|
|
20241107,183800,1571260405,2975,2975,2975,2975,868
|
|
20241107,183700,1571260405,2975,2975,2975,2975,0
|
|
20241107,183600,1571260405,2975,2975,2975,2975,0
|
|
20241107,183500,1571260405,2975,2975,2975,2975,0
|
|
20241107,183400,1571260405,2975,2975,2975,2975,0
|
|
20241107,183300,1571260405,2975,2975,2975,2975,0
|
|
20241107,183200,1571260405,2975,2975,2975,2975,0
|
|
20241107,183100,1571260405,2975,2975,2975,2975,0
|
|
20241107,183000,1571260405,2975,2975,2975,2975,0
|
|
20241107,182900,1571260405,2975,2975,2975,2975,0
|
|
20241107,182800,1571260405,2975,2975,2975,2975,0
|
|
20241107,182700,1571260405,2975,2975,2975,2975,0
|
|
20241107,182600,1571260405,2975,2975,2975,2975,0
|
|
20241107,182500,1571260405,2975,2975,2975,2975,0
|
|
20241107,182400,1571260405,2975,2975,2975,2975,0
|
|
20241107,182300,1571260405,2975,2975,2975,2975,0
|
|
20241107,182200,1571260405,2975,2975,2975,2975,0
|
|
20241107,182100,1571260405,2975,2975,2975,2975,0
|
|
20241107,182000,1571260405,2975,2975,2975,2975,0
|
|
20241107,181900,1571260405,2975,2975,2975,2975,0
|
|
20241107,181800,1571260405,2975,2975,2975,2975,0
|
|
20241107,181700,1571260405,2975,2975,2975,2975,0
|
|
20241107,181600,1571260405,2975,2975,2975,2975,0
|
|
20241107,181500,1571260405,2975,2975,2975,2975,0
|
|
20241107,181400,1571260405,2975,2975,2975,2975,0
|
|
20241107,181300,1571260405,2975,2975,2975,2975,0
|
|
20241107,181200,1571260405,2975,2975,2975,2975,0
|
|
20241107,181100,1571260405,2975,2975,2975,2975,0
|
|
20241107,181000,1571260405,2975,2975,2975,2975,0
|
|
20241107,180900,1571260405,2975,2975,2975,2975,0
|
|
20241107,180800,1571260405,2975,2975,2975,2975,868
|
|
20241107,180700,1571260405,2975,2975,2975,2975,0
|
|
20241107,180600,1571260405,2975,2975,2975,2975,0
|
|
20241107,180500,1571260405,2975,2975,2975,2975,0
|
|
20241107,180400,1571260405,2975,2975,2975,2975,0
|
|
20241107,180300,1571260405,2975,2975,2975,2975,0
|
|
20241107,180200,1571260405,2975,2975,2975,2975,0
|
|
20241107,180100,1571260405,2975,2975,2975,2975,0
|
|
20241107,180000,1571260405,2975,2975,2975,2975,0
|
|
20241107,175900,1571260405,2975,2975,2975,2975,0
|
|
20241107,175800,1571260405,2975,2975,2975,2975,0
|
|
20241107,175700,1571260405,2975,2975,2975,2975,0
|
|
20241107,175600,1571260405,2975,2975,2975,2975,0
|
|
20241107,175500,1571260405,2975,2975,2975,2975,0
|
|
20241107,175400,1571260405,2975,2975,2975,2975,0
|
|
20241107,175300,1571260405,2975,2975,2975,2975,0
|
|
20241107,175200,1571260405,2975,2975,2975,2975,0
|
|
20241107,175100,1571260405,2975,2975,2975,2975,0
|
|
20241107,175000,1571260405,2975,2975,2975,2975,0
|
|
20241107,174900,1571260405,2975,2975,2975,2975,0
|
|
20241107,174800,1571260405,2975,2975,2975,2975,0
|
|
20241107,174700,1571260405,2975,2975,2975,2975,0
|
|
20241107,174600,1571260405,2975,2975,2975,2975,0
|
|
20241107,174500,1571260405,2975,2975,2975,2975,0
|
|
20241107,174400,1571260405,2975,2975,2975,2975,0
|
|
20241107,174300,1571260405,2975,2975,2975,2975,0
|
|
20241107,174200,1571260405,2975,2975,2975,2975,0
|
|
20241107,174100,1571260405,2975,2975,2975,2975,0
|
|
20241107,174000,1571260405,2975,2975,2975,2975,0
|
|
20241107,173900,1571260405,2975,2975,2975,2975,0
|
|
20241107,173800,1571260405,2975,2975,2975,2975,868
|
|
20241107,173700,1571260405,2975,2975,2975,2975,0
|
|
20241107,173600,1571260405,2975,2975,2975,2975,0
|
|
20241107,173500,1571260405,2975,2975,2975,2975,0
|
|
20241107,173400,1571260405,2975,2975,2975,2975,0
|
|
20241107,173300,1571260405,2975,2975,2975,2975,0
|
|
20241107,173200,1571260405,2975,2975,2975,2975,0
|
|
20241107,173100,1571260405,2975,2975,2975,2975,0
|
|
20241107,173000,1571260405,2975,2975,2975,2975,0
|
|
20241107,172900,1571260405,2975,2975,2975,2975,0
|
|
20241107,172800,1571260405,2975,2975,2975,2975,0
|
|
20241107,172700,1571260405,2975,2975,2975,2975,0
|
|
20241107,172600,1571260405,2975,2975,2975,2975,0
|
|
20241107,172500,1571260405,2975,2975,2975,2975,0
|
|
20241107,172400,1571260405,2975,2975,2975,2975,0
|
|
20241107,172300,1571260405,2975,2975,2975,2975,0
|
|
20241107,172200,1571260405,2975,2975,2975,2975,0
|
|
20241107,172100,1571260405,2975,2975,2975,2975,0
|
|
20241107,172000,1571260405,2975,2975,2975,2975,0
|
|
20241107,171900,1571260405,2975,2975,2975,2975,0
|
|
20241107,171800,1571260405,2975,2975,2975,2975,0
|
|
20241107,171700,1571260405,2975,2975,2975,2975,0
|
|
20241107,171600,1571260405,2975,2975,2975,2975,0
|
|
20241107,171500,1571260405,2975,2975,2975,2975,0
|
|
20241107,171400,1571260405,2975,2975,2975,2975,0
|
|
20241107,171300,1571260405,2975,2975,2975,2975,0
|
|
20241107,171200,1571260405,2975,2975,2975,2975,0
|
|
20241107,171100,1571260405,2975,2975,2975,2975,0
|
|
20241107,171000,1571260405,2975,2975,2975,2975,0
|
|
20241107,170900,1571260405,2975,2975,2975,2975,0
|
|
20241107,170800,1571260405,2975,2975,2975,2975,868
|
|
20241107,170700,1571260405,2975,2975,2975,2975,0
|
|
20241107,170600,1571260405,2975,2975,2975,2975,0
|
|
20241107,170500,1571260405,2975,2975,2975,2975,0
|
|
20241107,170400,1571260405,2975,2975,2975,2975,0
|
|
20241107,170300,1571260405,2975,2975,2975,2975,0
|
|
20241107,170200,1571260405,2975,2975,2975,2975,0
|
|
20241107,170100,1571260405,2975,2975,2975,2975,0
|
|
20241107,170000,1571260405,2975,2975,2975,2975,0
|
|
20241107,165900,1571260405,2975,2975,2975,2975,0
|
|
20241107,165800,1571260405,2975,2975,2975,2975,0
|
|
20241107,165700,1571260405,2975,2975,2975,2975,0
|
|
20241107,165600,1571260405,2975,2975,2975,2975,0
|
|
20241107,165500,1571260405,2975,2975,2975,2975,0
|
|
20241107,165400,1571260405,2975,2975,2975,2975,0
|
|
20241107,165300,1571260405,2975,2975,2975,2975,0
|
|
20241107,165200,1571260405,2975,2975,2975,2975,0
|
|
20241107,165100,1571260405,2975,2975,2975,2975,0
|
|
20241107,165000,1571260405,2975,2975,2975,2975,0
|
|
20241107,164900,1571260405,2975,2975,2975,2975,0
|
|
20241107,164800,1571260405,2975,2975,2975,2975,0
|
|
20241107,164700,1571260405,2975,2975,2975,2975,0
|
|
20241107,164600,1571260405,2975,2975,2975,2975,0
|
|
20241107,164500,1571260405,2975,2975,2975,2975,0
|
|
20241107,164400,1571260405,2975,2975,2975,2975,0
|
|
20241107,164300,1571260405,2975,2975,2975,2975,0
|
|
20241107,164200,1571260405,2975,2975,2975,2975,0
|
|
20241107,164100,1571260405,2975,2975,2975,2975,0
|
|
20241107,164000,1571260405,2975,2975,2975,2975,0
|
|
20241107,163900,1571260405,2975,2975,2975,2975,0
|
|
20241107,163800,1571260405,2975,2975,2975,2975,868
|
|
20241107,163700,1571260405,2975,2975,2975,2975,0
|
|
20241107,163600,1571260405,2975,2975,2975,2975,0
|
|
20241107,163500,1571260405,2975,2975,2975,2975,0
|
|
20241107,163400,1571260405,2975,2975,2975,2975,0
|
|
20241107,163300,1571260405,2975,2975,2975,2975,0
|
|
20241107,163200,1571260405,2975,2975,2975,2975,0
|
|
20241107,163100,1571260405,2975,2975,2975,2975,0
|
|
20241107,163000,1571260405,2975,2975,2975,2975,0
|
|
20241107,162900,1571260405,2975,2975,2975,2975,0
|
|
20241107,162800,1571260405,2975,2975,2975,2975,0
|
|
20241107,162700,1571260405,2975,2975,2975,2975,0
|
|
20241107,162600,1571260405,2975,2975,2975,2975,0
|
|
20241107,162500,1571260405,2975,2975,2975,2975,0
|
|
20241107,162400,1571260405,2975,2975,2975,2975,0
|
|
20241107,162300,1571260405,2975,2975,2975,2975,0
|
|
20241107,162200,1571260405,2975,2975,2975,2975,0
|
|
20241107,162100,1571260405,2975,2975,2975,2975,0
|
|
20241107,162000,1571260405,2975,2975,2975,2975,0
|
|
20241107,161900,1571260405,2975,2975,2975,2975,0
|
|
20241107,161800,1571260405,2975,2975,2975,2975,0
|
|
20241107,161700,1571260405,2975,2975,2975,2975,0
|
|
20241107,161600,1571260405,2975,2975,2975,2975,0
|
|
20241107,161500,1571260405,2975,2975,2975,2975,0
|
|
20241107,161400,1571260405,2975,2975,2975,2975,0
|
|
20241107,161300,1571260405,2975,2975,2975,2975,0
|
|
20241107,161200,1571260405,2975,2975,2975,2975,0
|
|
20241107,161100,1571260405,2975,2975,2975,2975,0
|
|
20241107,161000,1571260405,2975,2975,2975,2975,0
|
|
20241107,160900,1571260405,2975,2975,2975,2975,0
|
|
20241107,160800,1571260405,2975,2975,2975,2975,868
|
|
20241107,160700,1571260405,2975,2975,2975,2975,0
|
|
20241107,160600,1571260405,2975,2975,2975,2975,0
|
|
20241107,160500,1571260405,2975,2975,2975,2975,0
|
|
20241107,160400,1571260405,2975,2975,2975,2975,0
|
|
20241107,160300,1571260405,2975,2975,2975,2975,0
|
|
20241107,160200,1571260405,2975,2975,2975,2975,0
|
|
20241107,160100,1571260405,2975,2975,2975,2975,0
|
|
20241107,160000,1571260405,2975,2975,2975,2975,0
|
|
20241107,155900,1571260405,2975,2975,2975,2975,0
|
|
20241107,155800,1571260405,2975,2975,2975,2975,0
|
|
20241107,155700,1571260405,2975,2975,2975,2975,0
|
|
20241107,155600,1571260405,2975,2975,2975,2975,0
|
|
20241107,155500,1571260405,2975,2975,2975,2975,0
|
|
20241107,155400,1571260405,2975,2975,2975,2975,0
|
|
20241107,155300,1571260405,2975,2975,2975,2975,0
|
|
20241107,155200,1571260405,2975,2975,2975,2975,0
|
|
20241107,155100,1571260405,2975,2975,2975,2975,0
|
|
20241107,155000,1571260405,2975,2975,2975,2975,0
|
|
20241107,154900,1571260405,2975,2975,2975,2975,0
|
|
20241107,154800,1571260405,2975,2975,2975,2975,0
|
|
20241107,154700,1571260405,2975,2975,2975,2975,0
|
|
20241107,154600,1571260405,2975,2975,2975,2975,0
|
|
20241107,154500,1571260405,2975,2975,2975,2975,0
|
|
20241107,154400,1571260405,2975,2975,2975,2975,0
|
|
20241107,154300,1571260405,2975,2975,2975,2975,0
|
|
20241107,154200,1571260405,2975,2975,2975,2975,0
|
|
20241107,154100,1571260405,2975,2975,2975,2975,0
|
|
20241107,154000,1571260405,2975,2975,2975,2975,0
|
|
20241107,153900,1571260405,2975,2975,2975,2975,0
|
|
20241107,153800,1571260405,2975,2975,2975,2975,868
|
|
20241107,153700,1571260405,2975,2975,2975,2975,0
|
|
20241107,153600,1571260405,2975,2975,2975,2975,0
|
|
20241107,153500,1571260405,2975,2975,2975,2975,0
|
|
20241107,153400,1571260405,2975,2975,2975,2975,0
|
|
20241107,153300,1571260405,2975,2975,2975,2975,0
|
|
20241107,153200,1571260405,2975,2975,2975,2975,0
|
|
20241107,153100,1571260405,2975,2975,2975,2975,0
|
|
20241107,153000,1571260405,2975,2975,2975,2975,868
|
|
20241107,152900,1568678105,2965,2965,2965,2965,0
|
|
20241107,152800,1568678105,2965,2965,2965,2965,0
|
|
20241107,152700,1568678105,2965,2965,2965,2965,0
|
|
20241107,152600,1568678105,2965,2965,2965,2965,0
|
|
20241107,152500,1568678105,2965,2965,2965,2965,0
|
|
20241107,152400,1568678105,2965,2965,2965,2965,0
|
|
20241107,152300,1568678105,2965,2965,2965,2965,0
|
|
20241107,152200,1568678105,2965,2965,2965,2965,0
|
|
20241107,152100,1568678105,2965,2965,2965,2965,0
|
|
20241107,152000,1568678105,2965,2965,2965,2965,0
|
|
20241107,151900,1568678105,2965,2965,2975,2965,2897
|
|
20241107,151800,1560087850,2965,2970,2970,2965,221
|
|
20241107,151700,1559431730,2970,2970,2970,2970,100
|
|
20241107,151600,1559134730,2970,2970,2970,2970,575
|
|
20241107,151500,1557426980,2970,2970,2970,2970,684
|
|
20241107,151400,1555395500,2975,2970,2975,2970,339
|
|
20241107,151300,1554388580,2970,2970,2970,2970,528
|
|
20241107,151200,1552820420,2970,2970,2970,2965,1014
|
|
20241107,151100,1549808845,2970,2970,2970,2970,102
|
|
20241107,151000,1549505905,2965,2965,2970,2965,1294
|
|
20241107,150900,1545669190,2965,2960,2965,2960,1060
|
|
20241107,150800,1542531300,2965,2965,2965,2965,21
|
|
20241107,150700,1542469035,2970,2975,2975,2955,10011
|
|
20241107,150600,1512824875,2970,2970,2970,2970,623
|
|
20241107,150500,1510974565,2975,2970,2975,2965,1002
|
|
20241107,150400,1508000405,2975,2975,2975,2975,363
|
|
20241107,150300,1506920480,2975,2970,2975,2970,37
|
|
20241107,150200,1506810585,2975,2975,2975,2975,15
|
|
20241107,150100,1506765960,2975,2975,2975,2975,0
|
|
20241107,150000,1506765960,2975,2970,2975,2970,707
|
|
20241107,145900,1504666165,2970,2975,2975,2970,16
|
|
20241107,145800,1504618640,2975,2975,2975,2975,0
|
|
20241107,145700,1504618640,2975,2970,2975,2970,470
|
|
20241107,145600,1503222735,2975,2975,2975,2975,346
|
|
20241107,145500,1502193385,2975,2970,2975,2970,718
|
|
20241107,145400,1500058965,2975,2975,2975,2975,92
|
|
20241107,145300,1499785265,2975,2975,2975,2975,500
|
|
20241107,145200,1498297765,2975,2975,2975,2975,117
|
|
20241107,145100,1497949690,2975,2975,2975,2975,1000
|
|
20241107,145000,1494974690,2975,2975,2975,2975,30
|
|
20241107,144900,1494885440,2975,2970,2975,2970,20035
|
|
20241107,144800,1435283505,2965,2965,2965,2965,117
|
|
20241107,144700,1434936600,2970,2970,2970,2970,0
|
|
20241107,144600,1434936600,2970,2970,2970,2970,0
|
|
20241107,144500,1434936600,2970,2970,2970,2970,1190
|
|
20241107,144400,1431402300,2970,2970,2970,2970,1
|
|
20241107,144300,1431399330,2970,2970,2970,2970,1
|
|
20241107,144200,1431396360,2970,2970,2970,2970,7
|
|
20241107,144100,1431375570,2970,2965,2970,2965,3
|
|
20241107,144000,1431366670,2970,2970,2970,2970,5
|
|
20241107,143900,1431351820,2970,2970,2970,2965,13
|
|
20241107,143800,1431313260,2970,2970,2970,2970,109
|
|
20241107,143700,1430989530,2970,2970,2970,2970,0
|
|
20241107,143600,1430989530,2970,2975,2975,2970,3876
|
|
20241107,143500,1419477780,2975,2975,2975,2975,206
|
|
20241107,143400,1418864930,2970,2975,2975,2970,163
|
|
20241107,143300,1418380570,2975,2975,2975,2975,10502
|
|
20241107,143200,1387137120,2975,2975,2975,2975,100
|
|
20241107,143100,1386839620,2975,2985,2985,2975,750
|
|
20241107,143000,1384606085,2990,2990,2990,2990,1500
|
|
20241107,142900,1380121085,2990,2990,2990,2990,1088
|
|
20241107,142800,1376867965,2990,2990,2990,2990,0
|
|
20241107,142700,1376867965,2990,2990,2990,2990,329
|
|
20241107,142600,1375884255,2990,2980,2990,2980,1010
|
|
20241107,142500,1372865505,2975,2975,2980,2975,1434
|
|
20241107,142400,1368595855,2975,2975,2975,2975,0
|
|
20241107,142300,1368595855,2975,2975,2975,2975,205
|
|
20241107,142200,1367985980,2975,2985,2985,2975,1000
|
|
20241107,142100,1365010705,2985,2985,2985,2985,5
|
|
20241107,142000,1364995780,2985,2985,2985,2985,1
|
|
20241107,141900,1364992795,2980,2980,2980,2980,0
|
|
20241107,141800,1364992795,2980,2985,2985,2980,94
|
|
20241107,141700,1364712255,2975,2975,2975,2975,100
|
|
20241107,141600,1364414755,2975,2980,2980,2975,2016
|
|
20241107,141500,1358416710,2980,2980,2980,2980,1549
|
|
20241107,141400,1353800690,2985,2985,2985,2985,2369
|
|
20241107,141300,1346729225,2985,2985,2985,2985,0
|
|
20241107,141200,1346729225,2985,2985,2985,2985,100
|
|
20241107,141100,1346430725,2985,2985,2985,2985,100
|
|
20241107,141000,1346132225,2985,2985,2990,2985,1269
|
|
20241107,140900,1342344230,2985,2985,2985,2985,100
|
|
20241107,140800,1342045730,2990,2990,2990,2990,253
|
|
20241107,140700,1341289260,3000,3000,3000,3000,3
|
|
20241107,140600,1341280260,3000,3000,3000,3000,65
|
|
20241107,140500,1341085260,3000,2995,3000,2995,800
|
|
20241107,140400,1338689255,3000,3000,3000,3000,0
|
|
20241107,140300,1338689255,3000,2990,3000,2990,4217
|
|
20241107,140200,1326059450,2990,2990,2995,2990,20
|
|
20241107,140100,1325999645,2985,2995,2995,2985,21
|
|
20241107,140000,1325936950,2990,2995,2995,2990,4214
|
|
20241107,135900,1313336840,2995,2995,2995,2995,14
|
|
20241107,135800,1313294910,2995,2995,2995,2995,12
|
|
20241107,135700,1313258970,2995,2995,2995,2995,5
|
|
20241107,135600,1313243995,2995,2995,2995,2995,16
|
|
20241107,135500,1313196075,2995,2995,2995,2995,0
|
|
20241107,135400,1313196075,2995,2995,2995,2995,100
|
|
20241107,135300,1312896575,2990,2995,2995,2990,55
|
|
20241107,135200,1312732025,2995,2995,2995,2995,24
|
|
20241107,135100,1312660145,2995,2995,2995,2995,0
|
|
20241107,135000,1312660145,2995,2995,2995,2995,126
|
|
20241107,134900,1312282775,2995,2995,2995,2995,0
|
|
20241107,134800,1312282775,2995,2995,2995,2995,402
|
|
20241107,134700,1311078785,2995,2995,2995,2995,0
|
|
20241107,134600,1311078785,2995,2995,2995,2995,1
|
|
20241107,134500,1311075790,2985,2985,2985,2985,0
|
|
20241107,134400,1311075790,2985,2985,2985,2985,15
|
|
20241107,134300,1311031015,2985,2985,2985,2985,376
|
|
20241107,134200,1309908655,2990,2990,2995,2990,41
|
|
20241107,134100,1309786060,2990,2995,2995,2990,1319
|
|
20241107,134000,1305842245,2995,2995,2995,2995,4000
|
|
20241107,133900,1293862245,2995,2995,2995,2995,1
|
|
20241107,133800,1293859250,2990,2990,2990,2990,50
|
|
20241107,133700,1293709750,2990,2990,2990,2990,230
|
|
20241107,133600,1293022050,2990,2995,2995,2990,126
|
|
20241107,133500,1292644780,2995,2990,2995,2990,2
|
|
20241107,133400,1292638795,2985,2985,2985,2985,450
|
|
20241107,133300,1291295545,2995,2995,2995,2995,10
|
|
20241107,133200,1291265595,2990,2990,2990,2990,2498
|
|
20241107,133100,1283796575,2995,2995,2995,2995,13
|
|
20241107,133000,1283757640,2990,2990,2990,2990,0
|
|
20241107,132900,1283757640,2990,2990,2990,2990,75
|
|
20241107,132800,1283533390,2990,2990,2990,2990,1
|
|
20241107,132700,1283530400,2985,2985,2985,2985,103
|
|
20241107,132600,1283222945,2985,2985,2985,2985,1
|
|
20241107,132500,1283219960,2990,2990,2990,2990,40
|
|
20241107,132400,1283100360,2990,2990,2990,2990,0
|
|
20241107,132300,1283100360,2990,2990,2990,2990,1000
|
|
20241107,132200,1280110360,2985,2985,2985,2985,2
|
|
20241107,132100,1280104390,2990,2990,2990,2990,102
|
|
20241107,132000,1279799410,2985,2985,2985,2985,105
|
|
20241107,131900,1279485985,2985,2985,2985,2985,38
|
|
20241107,131800,1279372555,2985,2985,2985,2985,1900
|
|
20241107,131700,1273701055,2985,2985,2985,2985,852
|
|
20241107,131600,1271157835,2985,2985,2985,2985,4
|
|
20241107,131500,1271145895,2990,2985,2990,2985,116
|
|
20241107,131400,1270799570,2985,2985,2985,2985,0
|
|
20241107,131300,1270799570,2985,2985,2985,2985,46
|
|
20241107,131200,1270662260,2985,2985,2985,2985,5
|
|
20241107,131100,1270647335,2985,2985,2990,2985,580
|
|
20241107,131000,1268916010,2985,2985,2985,2985,77
|
|
20241107,130900,1268686165,2985,2985,2985,2985,0
|
|
20241107,130800,1268686165,2985,2985,2985,2985,114
|
|
20241107,130700,1268345875,2985,2990,2990,2985,835
|
|
20241107,130600,1265852900,2985,2985,2985,2985,20
|
|
20241107,130500,1265793200,2990,2990,2990,2990,0
|
|
20241107,130400,1265793200,2990,2995,2995,2990,27
|
|
20241107,130300,1265712420,2995,2995,2995,2995,10
|
|
20241107,130200,1265682470,2995,2995,2995,2995,26
|
|
20241107,130100,1265604600,2995,2995,2995,2990,348
|
|
20241107,130000,1264564045,2995,2995,2995,2995,0
|
|
20241107,125900,1264564045,2995,2985,2995,2985,162
|
|
20241107,125800,1264080015,2995,2995,2995,2995,7
|
|
20241107,125700,1264059050,2995,2995,2995,2985,1227
|
|
20241107,125600,1260390670,2995,2995,2995,2995,0
|
|
20241107,125500,1260390670,2995,2995,2995,2995,5
|
|
20241107,125400,1260375695,2995,2995,2995,2995,14
|
|
20241107,125300,1260333765,2995,2995,2995,2995,0
|
|
20241107,125200,1260333765,2995,2995,2995,2995,4
|
|
20241107,125100,1260321785,3005,3005,3005,3005,0
|
|
20241107,125000,1260321785,3005,3005,3005,3005,1
|
|
20241107,124900,1260318780,2995,2995,2995,2995,2
|
|
20241107,124800,1260312790,2995,2995,2995,2995,677
|
|
20241107,124700,1258285175,2995,2995,2995,2995,0
|
|
20241107,124600,1258285175,2995,3000,3000,2995,1396
|
|
20241107,124500,1254102725,3005,3005,3005,3005,4
|
|
20241107,124400,1254090705,3005,3005,3005,3005,224
|
|
20241107,124300,1253417585,3010,3010,3010,3010,0
|
|
20241107,124200,1253417585,3010,3010,3010,3010,0
|
|
20241107,124100,1253417585,3010,3010,3010,3010,0
|
|
20241107,124000,1253417585,3010,3010,3010,3010,66
|
|
20241107,123900,1253218925,3000,3000,3000,3000,0
|
|
20241107,123800,1253218925,3000,3000,3000,3000,0
|
|
20241107,123700,1253218925,3000,3000,3000,3000,0
|
|
20241107,123600,1253218925,3000,3000,3000,3000,0
|
|
20241107,123500,1253218925,3000,3000,3000,3000,344
|
|
20241107,123400,1252186925,3000,3000,3000,3000,6
|
|
20241107,123300,1252168925,3000,3005,3005,3000,2298
|
|
20241107,123200,1245274675,3005,3005,3005,3005,0
|
|
20241107,123100,1245274675,3005,3005,3010,3005,150
|
|
20241107,123000,1244823725,3000,3000,3000,3000,370
|
|
20241107,122900,1243713725,3000,3000,3000,3000,1080
|
|
20241107,122800,1240473725,2995,2995,2995,2995,0
|
|
20241107,122700,1240473725,2995,2995,2995,2995,424
|
|
20241107,122600,1239203845,3000,3000,3000,3000,0
|
|
20241107,122500,1239203845,3000,3000,3000,3000,0
|
|
20241107,122400,1239203845,3000,3005,3005,3000,2991
|
|
20241107,122300,1230228050,3010,3010,3010,3010,0
|
|
20241107,122200,1230228050,3010,3010,3010,3010,4400
|
|
20241107,122100,1216984050,3005,3005,3005,3005,1489
|
|
20241107,122000,1212509605,3010,3005,3010,3005,161
|
|
20241107,121900,1212025300,3005,3005,3010,3005,1735
|
|
20241107,121800,1206804130,3010,3010,3010,3010,2127
|
|
20241107,121700,1200401860,3010,3010,3010,3010,11
|
|
20241107,121600,1200368750,3005,3005,3005,3005,0
|
|
20241107,121500,1200368750,3005,3010,3010,3005,200
|
|
20241107,121400,1199767250,3005,3000,3005,3000,5301
|
|
20241107,121300,1183862115,3000,3000,3000,3000,330
|
|
20241107,121200,1182872115,3000,2995,3000,2990,3362
|
|
20241107,121100,1172800185,2995,2995,2995,2995,342
|
|
20241107,121000,1171775895,2990,2990,2990,2990,0
|
|
20241107,120900,1171775895,2990,2990,2990,2990,116
|
|
20241107,120800,1171429055,2990,2995,2995,2990,218
|
|
20241107,120700,1170776295,2990,2990,2990,2985,487
|
|
20241107,120600,1169320240,2990,2985,2990,2985,530
|
|
20241107,120500,1167738040,2985,2985,2985,2985,3
|
|
20241107,120400,1167729085,2990,2990,2990,2990,2997
|
|
20241107,120300,1158768055,2990,2990,2990,2990,60
|
|
20241107,120200,1158588655,2990,2990,2990,2990,800
|
|
20241107,120100,1156196655,2990,2990,2990,2990,0
|
|
20241107,120000,1156196655,2990,2990,2990,2990,0
|
|
20241107,115900,1156196655,2990,2990,2990,2990,20
|
|
20241107,115800,1156136855,2990,2990,2990,2990,996
|
|
20241107,115700,1153158815,2990,2975,2990,2975,141
|
|
20241107,115600,1152737900,2975,2975,2975,2975,1011
|
|
20241107,115500,1149730175,2970,2970,2970,2970,1050
|
|
20241107,115400,1146611675,2970,2970,2970,2970,0
|
|
20241107,115300,1146611675,2970,2970,2970,2970,14
|
|
20241107,115200,1146570095,2970,2970,2970,2970,0
|
|
20241107,115100,1146570095,2970,2970,2970,2970,30
|
|
20241107,115000,1146480995,2965,2965,2965,2965,0
|
|
20241107,114900,1146480995,2965,2965,2965,2965,100
|
|
20241107,114800,1146184495,2965,2965,2965,2965,0
|
|
20241107,114700,1146184495,2965,2965,2965,2965,1300
|
|
20241107,114600,1142329995,2975,2975,2975,2975,10
|
|
20241107,114500,1142300245,2975,2975,2975,2975,0
|
|
20241107,114400,1142300245,2975,2975,2975,2975,0
|
|
20241107,114300,1142300245,2975,2975,2975,2975,112
|
|
20241107,114200,1141967045,2955,2955,2955,2955,0
|
|
20241107,114100,1141967045,2955,2970,2970,2955,7619
|
|
20241107,114000,1119417950,2965,2970,2970,2965,8957
|
|
20241107,113900,1092859145,2970,2965,2975,2965,286
|
|
20241107,113800,1092009755,2965,2970,2970,2965,2644
|
|
20241107,113700,1084164455,2975,2975,2975,2970,241
|
|
20241107,113600,1083448335,2975,2970,2975,2970,506
|
|
20241107,113500,1081945485,2975,2975,2975,2975,268
|
|
20241107,113400,1081148185,2975,2975,2980,2975,5330
|
|
20241107,113300,1065291185,2980,2980,2980,2980,350
|
|
20241107,113200,1064248185,2980,2985,2985,2980,624
|
|
20241107,113100,1062388165,2980,2980,2980,2980,0
|
|
20241107,113000,1062388165,2980,2980,2980,2980,319
|
|
20241107,112900,1061437545,2980,2980,2980,2980,0
|
|
20241107,112800,1061437545,2980,2980,2980,2980,0
|
|
20241107,112700,1061437545,2980,2980,2980,2980,703
|
|
20241107,112600,1059342605,2975,2980,2980,2975,4443
|
|
20241107,112500,1046115265,2980,2980,2980,2980,0
|
|
20241107,112400,1046115265,2980,2980,2980,2980,567
|
|
20241107,112300,1044425605,2980,2980,2980,2980,149
|
|
20241107,112200,1043981585,2980,2980,2980,2980,40
|
|
20241107,112100,1043862385,2980,2980,2980,2975,467
|
|
20241107,112000,1042471680,2980,2985,2985,2980,100
|
|
20241107,111900,1042173625,2985,2990,2990,2985,91
|
|
20241107,111800,1041901985,2985,2985,2985,2985,100
|
|
20241107,111700,1041603485,2985,2990,2990,2985,635
|
|
20241107,111600,1039707680,2990,2990,2990,2990,1500
|
|
20241107,111500,1035222680,2990,2990,2990,2990,1
|
|
20241107,111400,1035219690,2990,2990,2990,2990,1681
|
|
20241107,111300,1030193500,2990,2990,2990,2990,2345
|
|
20241107,111200,1023181950,2990,2990,2990,2990,2
|
|
20241107,111100,1023175970,2985,2985,2985,2985,95
|
|
20241107,111000,1022892395,2985,2985,2990,2985,1024
|
|
20241107,110900,1019833255,2985,2985,2985,2985,1000
|
|
20241107,110800,1016848255,2985,2985,2985,2985,0
|
|
20241107,110700,1016848255,2985,2980,2985,2980,4420
|
|
20241107,110600,1003669650,2975,2975,2975,2975,400
|
|
20241107,110500,1002479650,2970,2970,2970,2970,2971
|
|
20241107,110400,993655780,2970,2980,2980,2965,5296
|
|
20241107,110300,977927755,2965,2975,2975,2965,372
|
|
20241107,110200,976824645,2975,2975,2975,2975,200
|
|
20241107,110100,976229645,2965,2965,2965,2965,20
|
|
20241107,110000,976170345,2970,2970,2970,2970,1052
|
|
20241107,105900,973045905,2970,2970,2970,2970,10
|
|
20241107,105800,973016205,2975,2975,2975,2975,200
|
|
20241107,105700,972421205,2970,2975,2975,2970,1003
|
|
20241107,105600,969442280,2970,2975,2975,2970,2
|
|
20241107,105500,969436335,2970,2970,2970,2970,435
|
|
20241107,105400,968144385,2970,2970,2970,2970,103
|
|
20241107,105300,967838475,2970,2970,2970,2970,0
|
|
20241107,105200,967838475,2970,2970,2970,2970,840
|
|
20241107,105100,965343675,2970,2970,2970,2970,227
|
|
20241107,105000,964669485,2970,2970,2970,2970,17
|
|
20241107,104900,964618995,2975,2970,2975,2970,5512
|
|
20241107,104800,948240675,2965,2965,2965,2965,50
|
|
20241107,104700,948092425,2970,2970,2970,2970,101
|
|
20241107,104600,947792455,2960,2960,2960,2960,100
|
|
20241107,104500,947496455,2955,2955,2955,2955,45
|
|
20241107,104400,947363480,2955,2955,2960,2955,4000
|
|
20241107,104300,935543190,2955,2960,2960,2950,8002
|
|
20241107,104200,911904620,2955,2960,2970,2955,10841
|
|
20241107,104100,879818820,2960,2965,2965,2960,2473
|
|
20241107,104000,872498720,2960,2960,2960,2960,0
|
|
20241107,103900,872498720,2960,2960,2960,2960,656
|
|
20241107,103800,870556960,2975,2975,2975,2975,0
|
|
20241107,103700,870556960,2975,2975,2975,2975,1
|
|
20241107,103600,870553985,2970,2970,2970,2970,1001
|
|
20241107,103500,867581015,2960,2970,2970,2960,260
|
|
20241107,103400,866811395,2970,2970,2970,2970,1021
|
|
20241107,103300,863779025,2960,2960,2960,2960,101
|
|
20241107,103200,863480065,2960,2960,2960,2960,525
|
|
20241107,103100,861926065,2960,2970,2970,2960,1043
|
|
20241107,103000,858828760,2970,2960,2970,2960,22
|
|
20241107,102900,858763630,2960,2955,2970,2955,1103
|
|
20241107,102800,855503720,2955,2955,2955,2955,500
|
|
20241107,102700,854026220,2955,2960,2965,2955,1168
|
|
20241107,102600,850569925,2960,2960,2960,2960,30
|
|
20241107,102500,850481125,2970,2965,2970,2965,2048
|
|
20241107,102400,844408640,2970,2970,2970,2970,3636
|
|
20241107,102300,833609720,2975,2975,2975,2975,104
|
|
20241107,102200,833300320,2975,2975,2975,2975,22
|
|
20241107,102100,833234870,2970,2970,2970,2970,0
|
|
20241107,102000,833234870,2970,2975,2975,2970,58
|
|
20241107,101900,833062595,2970,2970,2970,2970,8
|
|
20241107,101800,833038835,2975,2975,2975,2975,212
|
|
20241107,101700,832408135,2975,2975,2975,2975,34
|
|
20241107,101600,832306985,2975,2975,2975,2975,52
|
|
20241107,101500,832152285,2975,2975,2975,2975,51
|
|
20241107,101400,832000560,2975,2970,2975,2970,285
|
|
20241107,101300,831153860,2970,2975,2975,2970,2433
|
|
20241107,101200,823918285,2970,2975,2975,2970,579
|
|
20241107,101100,822195910,2975,2980,2980,2975,3140
|
|
20241107,101000,812853910,2975,2980,2980,2975,40
|
|
20241107,100900,812734890,2975,2975,2975,2975,441
|
|
20241107,100800,811422915,2980,2980,2980,2975,2834
|
|
20241107,100700,802978545,2980,2980,2980,2980,842
|
|
20241107,100600,800469385,2980,2970,2980,2970,7083
|
|
20241107,100500,779407455,2970,2960,2970,2955,3012
|
|
20241107,100400,770472945,2955,2970,2975,2955,15114
|
|
20241107,100300,725703850,2970,2970,2970,2960,8978
|
|
20241107,100200,699109190,2970,2960,2970,2960,1032
|
|
20241107,100100,696054150,2970,2970,2970,2970,1
|
|
20241107,100000,696051180,2960,2960,2960,2955,603
|
|
20241107,095900,694268420,2970,2965,2970,2960,1486
|
|
20241107,095800,689869750,2970,2960,2970,2960,122
|
|
20241107,095700,689508610,2970,2960,2970,2960,331
|
|
20241107,095600,688528840,2960,2970,2970,2960,2438
|
|
20241107,095500,681309645,2970,2975,2975,2970,430
|
|
20241107,095400,680031895,2975,2975,2975,2975,139
|
|
20241107,095300,679618370,2975,2960,2975,2960,617
|
|
20241107,095200,677791960,2960,2960,2970,2960,2289
|
|
20241107,095100,670996745,2960,2970,2970,2960,1875
|
|
20241107,095000,665442515,2970,2970,2975,2960,6012
|
|
20241107,094900,647646515,2975,2965,2975,2965,304
|
|
20241107,094800,646744955,2960,2975,2975,2960,3178
|
|
20241107,094700,637336560,2975,2965,2975,2960,646
|
|
20241107,094600,635419725,2975,2970,2975,2970,295
|
|
20241107,094500,634542625,2970,2955,2970,2955,86
|
|
20241107,094400,634288165,2980,2975,2980,2945,2409
|
|
20241107,094300,627163425,2975,2960,2975,2945,3757
|
|
20241107,094200,616035270,2970,2960,2970,2950,9890
|
|
20241107,094100,586823050,2960,2960,2970,2960,2247
|
|
20241107,094000,580167630,2960,2960,2960,2960,31
|
|
20241107,093900,580075870,2955,2960,2960,2955,200
|
|
20241107,093800,579484620,2950,2950,2955,2950,504
|
|
20241107,093700,577997670,2950,2960,2960,2950,457
|
|
20241107,093600,576649320,2960,2955,2960,2950,5739
|
|
20241107,093500,559716925,2950,2960,2960,2950,1877
|
|
20241107,093400,554171490,2955,2955,2955,2955,424
|
|
20241107,093300,552918570,2960,2960,2960,2950,120
|
|
20241107,093200,552563440,2960,2960,2960,2960,11
|
|
20241107,093100,552530880,2945,2955,2955,2945,3471
|
|
20241107,093000,542282585,2950,2950,2950,2940,4098
|
|
20241107,092900,530199545,2950,2950,2950,2945,19223
|
|
20241107,092800,473532170,2955,2950,2955,2950,1013
|
|
20241107,092700,470543475,2955,2955,2955,2950,7203
|
|
20241107,092600,449292760,2965,2970,2970,2950,5759
|
|
20241107,092500,432273075,2960,2965,2970,2960,1551
|
|
20241107,092400,427681055,2960,2955,2965,2955,1893
|
|
20241107,092300,422078165,2960,2955,2965,2950,5734
|
|
20241107,092200,405134120,2965,2960,2975,2955,11845
|
|
20241107,092100,370044050,2965,2975,2975,2965,2942
|
|
20241107,092000,361306760,2975,2975,2980,2975,2571
|
|
20241107,091900,353648025,2975,2975,2980,2975,461
|
|
20241107,091800,352276535,2990,2980,2990,2975,576
|
|
20241107,091700,350561830,2995,2995,2995,2980,3144
|
|
20241107,091600,341186930,3000,3000,3000,3000,668
|
|
20241107,091500,339182930,2985,2960,2995,2950,24562
|
|
20241107,091400,266080690,2955,2960,2965,2955,1612
|
|
20241107,091300,261309400,2960,2970,2970,2960,8113
|
|
20241107,091200,237288135,2970,2985,2990,2965,2475
|
|
20241107,091100,229929210,2980,2980,2980,2980,362
|
|
20241107,091000,228850450,2990,2960,2990,2955,1596
|
|
20241107,090900,224088650,2955,2970,2985,2955,12686
|
|
20241107,090800,186468180,2970,2970,2980,2965,2539
|
|
20241107,090700,178933220,2965,2980,2985,2965,1510
|
|
20241107,090600,174450715,2965,2975,2975,2960,7154
|
|
20241107,090500,153255795,2970,2995,3000,2970,31090
|
|
20241107,090400,60510245,3000,3010,3010,2995,14131
|
|
20241107,090300,18133760,3015,3015,3015,3015,629
|
|
20241107,090200,16237325,3025,3020,3030,3005,3276
|
|
20241107,090100,6369685,3020,3025,3025,3020,1231
|
|
20241107,090000,2646915,3045,3025,3045,3025,875
|