610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,190600,1797428975,2940,2940,2940,2940,0
|
|
20241111,190500,1797428975,2940,2940,2940,2940,0
|
|
20241111,190400,1797428975,2940,2940,2940,2940,0
|
|
20241111,190300,1797428975,2940,2940,2940,2940,0
|
|
20241111,190200,1797428975,2940,2940,2940,2940,0
|
|
20241111,190100,1797428975,2940,2940,2940,2940,0
|
|
20241111,190000,1797428975,2940,2940,2940,2940,0
|
|
20241111,185900,1797428975,2940,2940,2940,2940,0
|
|
20241111,185800,1797428975,2940,2940,2940,2940,0
|
|
20241111,185700,1797428975,2940,2940,2940,2940,0
|
|
20241111,185600,1797428975,2940,2940,2940,2940,0
|
|
20241111,185500,1797428975,2940,2940,2940,2940,0
|
|
20241111,185400,1797428975,2940,2940,2940,2940,0
|
|
20241111,185300,1797428975,2940,2940,2940,2940,0
|
|
20241111,185200,1797428975,2940,2940,2940,2940,0
|
|
20241111,185100,1797428975,2940,2940,2940,2940,0
|
|
20241111,185000,1797428975,2940,2940,2940,2940,0
|
|
20241111,184900,1797428975,2940,2940,2940,2940,0
|
|
20241111,184800,1797428975,2940,2940,2940,2940,0
|
|
20241111,184700,1797428975,2940,2940,2940,2940,0
|
|
20241111,184600,1797428975,2940,2940,2940,2940,0
|
|
20241111,184500,1797428975,2940,2940,2940,2940,0
|
|
20241111,184400,1797428975,2940,2940,2940,2940,0
|
|
20241111,184300,1797428975,2940,2940,2940,2940,0
|
|
20241111,184200,1797428975,2940,2940,2940,2940,0
|
|
20241111,184100,1797428975,2940,2940,2940,2940,0
|
|
20241111,184000,1797428975,2940,2940,2940,2940,0
|
|
20241111,183900,1797428975,2940,2940,2940,2940,0
|
|
20241111,183800,1797428975,2940,2940,2940,2940,0
|
|
20241111,183700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,183600,1797428975,2940,2940,2940,2940,0
|
|
20241111,183500,1797428975,2940,2940,2940,2940,0
|
|
20241111,183400,1797428975,2940,2940,2940,2940,0
|
|
20241111,183300,1797428975,2940,2940,2940,2940,0
|
|
20241111,183200,1797428975,2940,2940,2940,2940,0
|
|
20241111,183100,1797428975,2940,2940,2940,2940,0
|
|
20241111,183000,1797428975,2940,2940,2940,2940,0
|
|
20241111,182900,1797428975,2940,2940,2940,2940,0
|
|
20241111,182800,1797428975,2940,2940,2940,2940,0
|
|
20241111,182700,1797428975,2940,2940,2940,2940,0
|
|
20241111,182600,1797428975,2940,2940,2940,2940,0
|
|
20241111,182500,1797428975,2940,2940,2940,2940,0
|
|
20241111,182400,1797428975,2940,2940,2940,2940,0
|
|
20241111,182300,1797428975,2940,2940,2940,2940,0
|
|
20241111,182200,1797428975,2940,2940,2940,2940,0
|
|
20241111,182100,1797428975,2940,2940,2940,2940,0
|
|
20241111,182000,1797428975,2940,2940,2940,2940,0
|
|
20241111,181900,1797428975,2940,2940,2940,2940,0
|
|
20241111,181800,1797428975,2940,2940,2940,2940,0
|
|
20241111,181700,1797428975,2940,2940,2940,2940,0
|
|
20241111,181600,1797428975,2940,2940,2940,2940,0
|
|
20241111,181500,1797428975,2940,2940,2940,2940,0
|
|
20241111,181400,1797428975,2940,2940,2940,2940,0
|
|
20241111,181300,1797428975,2940,2940,2940,2940,0
|
|
20241111,181200,1797428975,2940,2940,2940,2940,0
|
|
20241111,181100,1797428975,2940,2940,2940,2940,0
|
|
20241111,181000,1797428975,2940,2940,2940,2940,0
|
|
20241111,180900,1797428975,2940,2940,2940,2940,0
|
|
20241111,180800,1797428975,2940,2940,2940,2940,0
|
|
20241111,180700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,180600,1797428975,2940,2940,2940,2940,0
|
|
20241111,180500,1797428975,2940,2940,2940,2940,0
|
|
20241111,180400,1797428975,2940,2940,2940,2940,0
|
|
20241111,180300,1797428975,2940,2940,2940,2940,0
|
|
20241111,180200,1797428975,2940,2940,2940,2940,0
|
|
20241111,180100,1797428975,2940,2940,2940,2940,0
|
|
20241111,180000,1797428975,2940,2940,2940,2940,0
|
|
20241111,175900,1797428975,2940,2940,2940,2940,0
|
|
20241111,175800,1797428975,2940,2940,2940,2940,0
|
|
20241111,175700,1797428975,2940,2940,2940,2940,0
|
|
20241111,175600,1797428975,2940,2940,2940,2940,0
|
|
20241111,175500,1797428975,2940,2940,2940,2940,0
|
|
20241111,175400,1797428975,2940,2940,2940,2940,0
|
|
20241111,175300,1797428975,2940,2940,2940,2940,0
|
|
20241111,175200,1797428975,2940,2940,2940,2940,0
|
|
20241111,175100,1797428975,2940,2940,2940,2940,0
|
|
20241111,175000,1797428975,2940,2940,2940,2940,0
|
|
20241111,174900,1797428975,2940,2940,2940,2940,0
|
|
20241111,174800,1797428975,2940,2940,2940,2940,0
|
|
20241111,174700,1797428975,2940,2940,2940,2940,0
|
|
20241111,174600,1797428975,2940,2940,2940,2940,0
|
|
20241111,174500,1797428975,2940,2940,2940,2940,0
|
|
20241111,174400,1797428975,2940,2940,2940,2940,0
|
|
20241111,174300,1797428975,2940,2940,2940,2940,0
|
|
20241111,174200,1797428975,2940,2940,2940,2940,0
|
|
20241111,174100,1797428975,2940,2940,2940,2940,0
|
|
20241111,174000,1797428975,2940,2940,2940,2940,0
|
|
20241111,173900,1797428975,2940,2940,2940,2940,0
|
|
20241111,173800,1797428975,2940,2940,2940,2940,0
|
|
20241111,173700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,173600,1797428975,2940,2940,2940,2940,0
|
|
20241111,173500,1797428975,2940,2940,2940,2940,0
|
|
20241111,173400,1797428975,2940,2940,2940,2940,0
|
|
20241111,173300,1797428975,2940,2940,2940,2940,0
|
|
20241111,173200,1797428975,2940,2940,2940,2940,0
|
|
20241111,173100,1797428975,2940,2940,2940,2940,0
|
|
20241111,173000,1797428975,2940,2940,2940,2940,0
|
|
20241111,172900,1797428975,2940,2940,2940,2940,0
|
|
20241111,172800,1797428975,2940,2940,2940,2940,0
|
|
20241111,172700,1797428975,2940,2940,2940,2940,0
|
|
20241111,172600,1797428975,2940,2940,2940,2940,0
|
|
20241111,172500,1797428975,2940,2940,2940,2940,0
|
|
20241111,172400,1797428975,2940,2940,2940,2940,0
|
|
20241111,172300,1797428975,2940,2940,2940,2940,0
|
|
20241111,172200,1797428975,2940,2940,2940,2940,0
|
|
20241111,172100,1797428975,2940,2940,2940,2940,0
|
|
20241111,172000,1797428975,2940,2940,2940,2940,0
|
|
20241111,171900,1797428975,2940,2940,2940,2940,0
|
|
20241111,171800,1797428975,2940,2940,2940,2940,0
|
|
20241111,171700,1797428975,2940,2940,2940,2940,0
|
|
20241111,171600,1797428975,2940,2940,2940,2940,0
|
|
20241111,171500,1797428975,2940,2940,2940,2940,0
|
|
20241111,171400,1797428975,2940,2940,2940,2940,0
|
|
20241111,171300,1797428975,2940,2940,2940,2940,0
|
|
20241111,171200,1797428975,2940,2940,2940,2940,0
|
|
20241111,171100,1797428975,2940,2940,2940,2940,0
|
|
20241111,171000,1797428975,2940,2940,2940,2940,0
|
|
20241111,170900,1797428975,2940,2940,2940,2940,0
|
|
20241111,170800,1797428975,2940,2940,2940,2940,0
|
|
20241111,170700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,170600,1797428975,2940,2940,2940,2940,0
|
|
20241111,170500,1797428975,2940,2940,2940,2940,0
|
|
20241111,170400,1797428975,2940,2940,2940,2940,0
|
|
20241111,170300,1797428975,2940,2940,2940,2940,0
|
|
20241111,170200,1797428975,2940,2940,2940,2940,0
|
|
20241111,170100,1797428975,2940,2940,2940,2940,0
|
|
20241111,170000,1797428975,2940,2940,2940,2940,0
|
|
20241111,165900,1797428975,2940,2940,2940,2940,0
|
|
20241111,165800,1797428975,2940,2940,2940,2940,0
|
|
20241111,165700,1797428975,2940,2940,2940,2940,0
|
|
20241111,165600,1797428975,2940,2940,2940,2940,0
|
|
20241111,165500,1797428975,2940,2940,2940,2940,0
|
|
20241111,165400,1797428975,2940,2940,2940,2940,0
|
|
20241111,165300,1797428975,2940,2940,2940,2940,0
|
|
20241111,165200,1797428975,2940,2940,2940,2940,0
|
|
20241111,165100,1797428975,2940,2940,2940,2940,0
|
|
20241111,165000,1797428975,2940,2940,2940,2940,0
|
|
20241111,164900,1797428975,2940,2940,2940,2940,0
|
|
20241111,164800,1797428975,2940,2940,2940,2940,0
|
|
20241111,164700,1797428975,2940,2940,2940,2940,0
|
|
20241111,164600,1797428975,2940,2940,2940,2940,0
|
|
20241111,164500,1797428975,2940,2940,2940,2940,0
|
|
20241111,164400,1797428975,2940,2940,2940,2940,0
|
|
20241111,164300,1797428975,2940,2940,2940,2940,0
|
|
20241111,164200,1797428975,2940,2940,2940,2940,0
|
|
20241111,164100,1797428975,2940,2940,2940,2940,0
|
|
20241111,164000,1797428975,2940,2940,2940,2940,0
|
|
20241111,163900,1797428975,2940,2940,2940,2940,0
|
|
20241111,163800,1797428975,2940,2940,2940,2940,0
|
|
20241111,163700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,163600,1797428975,2940,2940,2940,2940,0
|
|
20241111,163500,1797428975,2940,2940,2940,2940,0
|
|
20241111,163400,1797428975,2940,2940,2940,2940,0
|
|
20241111,163300,1797428975,2940,2940,2940,2940,0
|
|
20241111,163200,1797428975,2940,2940,2940,2940,0
|
|
20241111,163100,1797428975,2940,2940,2940,2940,0
|
|
20241111,163000,1797428975,2940,2940,2940,2940,0
|
|
20241111,162900,1797428975,2940,2940,2940,2940,0
|
|
20241111,162800,1797428975,2940,2940,2940,2940,0
|
|
20241111,162700,1797428975,2940,2940,2940,2940,0
|
|
20241111,162600,1797428975,2940,2940,2940,2940,0
|
|
20241111,162500,1797428975,2940,2940,2940,2940,0
|
|
20241111,162400,1797428975,2940,2940,2940,2940,0
|
|
20241111,162300,1797428975,2940,2940,2940,2940,0
|
|
20241111,162200,1797428975,2940,2940,2940,2940,0
|
|
20241111,162100,1797428975,2940,2940,2940,2940,0
|
|
20241111,162000,1797428975,2940,2940,2940,2940,0
|
|
20241111,161900,1797428975,2940,2940,2940,2940,0
|
|
20241111,161800,1797428975,2940,2940,2940,2940,0
|
|
20241111,161700,1797428975,2940,2940,2940,2940,0
|
|
20241111,161600,1797428975,2940,2940,2940,2940,0
|
|
20241111,161500,1797428975,2940,2940,2940,2940,0
|
|
20241111,161400,1797428975,2940,2940,2940,2940,0
|
|
20241111,161300,1797428975,2940,2940,2940,2940,0
|
|
20241111,161200,1797428975,2940,2940,2940,2940,0
|
|
20241111,161100,1797428975,2940,2940,2940,2940,0
|
|
20241111,161000,1797428975,2940,2940,2940,2940,0
|
|
20241111,160900,1797428975,2940,2940,2940,2940,0
|
|
20241111,160800,1797428975,2940,2940,2940,2940,0
|
|
20241111,160700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,160600,1797428975,2940,2940,2940,2940,0
|
|
20241111,160500,1797428975,2940,2940,2940,2940,0
|
|
20241111,160400,1797428975,2940,2940,2940,2940,0
|
|
20241111,160300,1797428975,2940,2940,2940,2940,0
|
|
20241111,160200,1797428975,2940,2940,2940,2940,0
|
|
20241111,160100,1797428975,2940,2940,2940,2940,0
|
|
20241111,160000,1797428975,2940,2940,2940,2940,0
|
|
20241111,155900,1797428975,2940,2940,2940,2940,0
|
|
20241111,155800,1797428975,2940,2940,2940,2940,0
|
|
20241111,155700,1797428975,2940,2940,2940,2940,0
|
|
20241111,155600,1797428975,2940,2940,2940,2940,0
|
|
20241111,155500,1797428975,2940,2940,2940,2940,0
|
|
20241111,155400,1797428975,2940,2940,2940,2940,0
|
|
20241111,155300,1797428975,2940,2940,2940,2940,0
|
|
20241111,155200,1797428975,2940,2940,2940,2940,0
|
|
20241111,155100,1797428975,2940,2940,2940,2940,0
|
|
20241111,155000,1797428975,2940,2940,2940,2940,0
|
|
20241111,154900,1797428975,2940,2940,2940,2940,0
|
|
20241111,154800,1797428975,2940,2940,2940,2940,0
|
|
20241111,154700,1797428975,2940,2940,2940,2940,0
|
|
20241111,154600,1797428975,2940,2940,2940,2940,0
|
|
20241111,154500,1797428975,2940,2940,2940,2940,0
|
|
20241111,154400,1797428975,2940,2940,2940,2940,0
|
|
20241111,154300,1797428975,2940,2940,2940,2940,0
|
|
20241111,154200,1797428975,2940,2940,2940,2940,0
|
|
20241111,154100,1797428975,2940,2940,2940,2940,0
|
|
20241111,154000,1797428975,2940,2940,2940,2940,0
|
|
20241111,153900,1797428975,2940,2940,2940,2940,0
|
|
20241111,153800,1797428975,2940,2940,2940,2940,0
|
|
20241111,153700,1797428975,2940,2940,2940,2940,4573
|
|
20241111,153600,1797428975,2940,2940,2940,2940,0
|
|
20241111,153500,1797428975,2940,2940,2940,2940,0
|
|
20241111,153400,1797428975,2940,2940,2940,2940,0
|
|
20241111,153300,1797428975,2940,2940,2940,2940,0
|
|
20241111,153200,1797428975,2940,2940,2940,2940,0
|
|
20241111,153100,1797428975,2940,2940,2940,2940,0
|
|
20241111,153000,1797428975,2940,2940,2940,2940,4573
|
|
20241111,152900,1783984355,2945,2945,2945,2945,0
|
|
20241111,152800,1783984355,2945,2945,2945,2945,0
|
|
20241111,152700,1783984355,2945,2945,2945,2945,0
|
|
20241111,152600,1783984355,2945,2945,2945,2945,0
|
|
20241111,152500,1783984355,2945,2945,2945,2945,0
|
|
20241111,152400,1783984355,2945,2945,2945,2945,0
|
|
20241111,152300,1783984355,2945,2945,2945,2945,0
|
|
20241111,152200,1783984355,2945,2945,2945,2945,0
|
|
20241111,152100,1783984355,2945,2945,2945,2945,0
|
|
20241111,152000,1783984355,2945,2945,2945,2945,0
|
|
20241111,151900,1783984355,2945,2935,2945,2935,1047
|
|
20241111,151800,1780901400,2935,2940,2940,2935,1006
|
|
20241111,151700,1777948330,2950,2935,2950,2935,23
|
|
20241111,151600,1777880795,2930,2945,2955,2930,7092
|
|
20241111,151500,1757030115,2950,2945,2950,2945,120
|
|
20241111,151400,1756676630,2945,2945,2950,2945,127
|
|
20241111,151300,1756302115,2955,2955,2955,2955,500
|
|
20241111,151200,1754824615,2955,2950,2955,2950,2618
|
|
20241111,151100,1747101490,2950,2950,2950,2950,230
|
|
20241111,151000,1746422990,2950,2945,2950,2945,1384
|
|
20241111,150900,1742345355,2945,2945,2945,2945,5490
|
|
20241111,150800,1726177305,2950,2950,2950,2950,4000
|
|
20241111,150700,1714377305,2950,2935,2950,2935,7500
|
|
20241111,150600,1692300435,2945,2945,2945,2945,304
|
|
20241111,150500,1691405155,2945,2945,2945,2945,13
|
|
20241111,150400,1691366870,2945,2940,2945,2940,5000
|
|
20241111,150300,1676650830,2940,2930,2940,2930,5002
|
|
20241111,150200,1661952350,2930,2935,2935,2930,29
|
|
20241111,150100,1661867265,2935,2935,2935,2935,0
|
|
20241111,150000,1661867265,2935,2935,2935,2935,5
|
|
20241111,145900,1661852590,2935,2935,2935,2935,0
|
|
20241111,145800,1661852590,2935,2940,2940,2935,2
|
|
20241111,145700,1661846715,2935,2935,2935,2935,1771
|
|
20241111,145600,1656648830,2935,2935,2935,2935,0
|
|
20241111,145500,1656648830,2935,2935,2935,2935,10
|
|
20241111,145400,1656619480,2940,2940,2940,2940,0
|
|
20241111,145300,1656619480,2940,2935,2940,2935,1119
|
|
20241111,145200,1653330620,2940,2935,2940,2935,4027
|
|
20241111,145100,1641492740,2920,2925,2925,2920,16
|
|
20241111,145000,1641445980,2940,2925,2940,2925,2393
|
|
20241111,144900,1634425855,2925,2925,2925,2925,3
|
|
20241111,144800,1634417080,2930,2930,2930,2930,50
|
|
20241111,144700,1634270580,2930,2930,2930,2930,331
|
|
20241111,144600,1633300750,2935,2930,2935,2930,4
|
|
20241111,144500,1633289015,2930,2935,2935,2930,451
|
|
20241111,144400,1631967055,2935,2935,2935,2935,130
|
|
20241111,144300,1631585505,2935,2935,2935,2935,1
|
|
20241111,144200,1631582570,2940,2940,2940,2940,0
|
|
20241111,144100,1631582570,2940,2940,2940,2940,40
|
|
20241111,144000,1631464970,2940,2940,2940,2940,6
|
|
20241111,143900,1631447330,2940,2940,2940,2940,3
|
|
20241111,143800,1631438510,2940,2940,2940,2940,0
|
|
20241111,143700,1631438510,2940,2940,2940,2940,100
|
|
20241111,143600,1631144510,2940,2940,2940,2940,681
|
|
20241111,143500,1629142370,2940,2940,2940,2940,202
|
|
20241111,143400,1628548490,2935,2940,2940,2935,2232
|
|
20241111,143300,1621995070,2935,2935,2935,2935,109
|
|
20241111,143200,1621675155,2935,2935,2935,2935,700
|
|
20241111,143100,1619620655,2940,2940,2940,2940,1
|
|
20241111,143000,1619617715,2940,2940,2940,2940,623
|
|
20241111,142900,1617786095,2940,2940,2940,2940,125
|
|
20241111,142800,1617418595,2940,2940,2940,2940,239
|
|
20241111,142700,1616715935,2940,2935,2940,2935,2118
|
|
20241111,142600,1610489765,2935,2940,2940,2935,60
|
|
20241111,142500,1610313615,2930,2940,2940,2930,1072
|
|
20241111,142400,1607164420,2940,2940,2940,2940,1007
|
|
20241111,142300,1604203840,2940,2940,2940,2940,174
|
|
20241111,142200,1603692280,2935,2935,2935,2935,0
|
|
20241111,142100,1603692280,2935,2935,2935,2935,0
|
|
20241111,142000,1603692280,2935,2935,2935,2935,0
|
|
20241111,141900,1603692280,2935,2930,2935,2930,2088
|
|
20241111,141800,1597574340,2930,2940,2940,2930,98
|
|
20241111,141700,1597286600,2930,2940,2940,2930,1400
|
|
20241111,141600,1593184030,2940,2940,2940,2940,1074
|
|
20241111,141500,1590026470,2950,2950,2950,2950,0
|
|
20241111,141400,1590026470,2950,2950,2950,2950,14
|
|
20241111,141300,1589985170,2950,2950,2950,2950,1
|
|
20241111,141200,1589982220,2950,2955,2955,2950,148
|
|
20241111,141100,1589545615,2955,2955,2955,2955,289
|
|
20241111,141000,1588691620,2955,2955,2955,2955,0
|
|
20241111,140900,1588691620,2955,2955,2955,2945,3239
|
|
20241111,140800,1579152475,2945,2955,2955,2945,1361
|
|
20241111,140700,1575144160,2955,2960,2960,2955,1451
|
|
20241111,140600,1570851800,2960,2960,2960,2960,549
|
|
20241111,140500,1569226760,2960,2955,2960,2955,2300
|
|
20241111,140400,1562419345,2955,2955,2955,2955,80
|
|
20241111,140300,1562182945,2945,2945,2955,2945,41
|
|
20241111,140200,1562062000,2955,2940,2955,2940,1057
|
|
20241111,140100,1558938805,2955,2935,2955,2935,4051
|
|
20241111,140000,1547018965,2950,2950,2950,2950,0
|
|
20241111,135900,1547018965,2950,2945,2950,2945,5001
|
|
20241111,135800,1532270115,2950,2925,2950,2925,10002
|
|
20241111,135700,1502877220,2925,2920,2925,2920,16
|
|
20241111,135600,1502830495,2920,2920,2920,2920,1
|
|
20241111,135500,1502827575,2925,2925,2925,2925,528
|
|
20241111,135400,1501283175,2920,2920,2920,2920,0
|
|
20241111,135300,1501283175,2920,2920,2920,2920,0
|
|
20241111,135200,1501283175,2920,2920,2920,2920,376
|
|
20241111,135100,1500185255,2920,2920,2920,2920,0
|
|
20241111,135000,1500185255,2920,2920,2920,2920,10
|
|
20241111,134900,1500156055,2910,2910,2910,2910,10
|
|
20241111,134800,1500126955,2910,2910,2910,2910,45
|
|
20241111,134700,1499996005,2910,2925,2925,2910,341
|
|
20241111,134600,1498998670,2925,2925,2925,2925,0
|
|
20241111,134500,1498998670,2925,2925,2925,2925,31
|
|
20241111,134400,1498907995,2925,2925,2925,2925,0
|
|
20241111,134300,1498907995,2925,2920,2925,2920,877
|
|
20241111,134200,1496344150,2910,2910,2910,2910,10
|
|
20241111,134100,1496315050,2910,2910,2910,2910,37
|
|
20241111,134000,1496207380,2910,2915,2915,2910,3955
|
|
20241111,133900,1484698080,2915,2920,2920,2915,32
|
|
20241111,133800,1484604790,2920,2920,2920,2920,2
|
|
20241111,133700,1484598950,2920,2920,2920,2920,1
|
|
20241111,133600,1484596030,2895,2905,2905,2890,29519
|
|
20241111,133500,1399094745,2900,2900,2900,2900,0
|
|
20241111,133400,1399094745,2900,2920,2920,2900,2547
|
|
20241111,133300,1391690410,2920,2920,2920,2920,0
|
|
20241111,133200,1391690410,2920,2920,2920,2920,17
|
|
20241111,133100,1391640770,2920,2920,2920,2920,0
|
|
20241111,133000,1391640770,2920,2920,2920,2920,350
|
|
20241111,132900,1390618770,2925,2925,2925,2925,69
|
|
20241111,132800,1390416945,2920,2920,2920,2920,70
|
|
20241111,132700,1390212545,2925,2925,2925,2925,0
|
|
20241111,132600,1390212545,2925,2925,2925,2925,983
|
|
20241111,132500,1387337270,2925,2925,2925,2925,10
|
|
20241111,132400,1387308020,2925,2925,2925,2925,0
|
|
20241111,132300,1387308020,2925,2925,2925,2925,0
|
|
20241111,132200,1387308020,2925,2925,2925,2925,546
|
|
20241111,132100,1385710970,2925,2915,2925,2915,4023
|
|
20241111,132000,1373972215,2915,2915,2915,2915,11
|
|
20241111,131900,1373940150,2915,2915,2915,2915,3
|
|
20241111,131800,1373931405,2915,2915,2915,2915,34
|
|
20241111,131700,1373832295,2915,2915,2915,2915,0
|
|
20241111,131600,1373832295,2915,2915,2915,2915,0
|
|
20241111,131500,1373832295,2915,2915,2915,2915,1000
|
|
20241111,131400,1370917295,2915,2910,2915,2910,104
|
|
20241111,131300,1370614155,2915,2915,2915,2915,211
|
|
20241111,131200,1369999090,2915,2915,2915,2915,516
|
|
20241111,131100,1368494950,2910,2910,2910,2910,1
|
|
20241111,131000,1368492040,2915,2915,2915,2915,1
|
|
20241111,130900,1368489125,2910,2915,2915,2910,17
|
|
20241111,130800,1368439650,2910,2910,2910,2910,228
|
|
20241111,130700,1367776170,2915,2915,2915,2915,23
|
|
20241111,130600,1367709125,2900,2910,2910,2900,2511
|
|
20241111,130500,1360415935,2900,2900,2900,2900,1100
|
|
20241111,130400,1357225935,2900,2910,2910,2900,14000
|
|
20241111,130300,1316540900,2915,2915,2915,2915,0
|
|
20241111,130200,1316540900,2915,2910,2915,2910,1798
|
|
20241111,130100,1311305175,2915,2910,2915,2910,4368
|
|
20241111,130000,1298594285,2915,2910,2915,2910,922
|
|
20241111,125900,1295906700,2910,2915,2915,2910,11
|
|
20241111,125800,1295874685,2915,2915,2915,2915,1535
|
|
20241111,125700,1291400160,2910,2915,2915,2910,1210
|
|
20241111,125600,1287874835,2915,2915,2915,2915,2010
|
|
20241111,125500,1282015685,2920,2920,2920,2920,0
|
|
20241111,125400,1282015685,2920,2915,2920,2915,960
|
|
20241111,125300,1279213985,2920,2920,2920,2920,0
|
|
20241111,125200,1279213985,2920,2920,2920,2920,1000
|
|
20241111,125100,1276293985,2920,2920,2920,2920,981
|
|
20241111,125000,1273429465,2920,2920,2920,2920,0
|
|
20241111,124900,1273429465,2920,2920,2920,2920,135
|
|
20241111,124800,1273035265,2915,2920,2920,2915,481
|
|
20241111,124700,1271632745,2925,2925,2925,2925,2
|
|
20241111,124600,1271626895,2925,2925,2925,2925,0
|
|
20241111,124500,1271626895,2925,2925,2925,2925,0
|
|
20241111,124400,1271626895,2925,2925,2925,2925,212
|
|
20241111,124300,1271006795,2920,2920,2920,2920,92
|
|
20241111,124200,1270738155,2920,2920,2920,2920,48
|
|
20241111,124100,1270597995,2920,2920,2920,2920,16
|
|
20241111,124000,1270551275,2920,2920,2920,2920,0
|
|
20241111,123900,1270551275,2920,2920,2920,2920,12
|
|
20241111,123800,1270516235,2920,2920,2920,2920,0
|
|
20241111,123700,1270516235,2920,2920,2920,2920,0
|
|
20241111,123600,1270516235,2920,2920,2920,2920,0
|
|
20241111,123500,1270516235,2920,2920,2920,2920,152
|
|
20241111,123400,1270072395,2915,2915,2915,2915,40
|
|
20241111,123300,1269955795,2920,2920,2920,2920,48
|
|
20241111,123200,1269815635,2925,2925,2925,2925,5
|
|
20241111,123100,1269801010,2925,2925,2925,2925,3
|
|
20241111,123000,1269792235,2925,2925,2925,2925,1
|
|
20241111,122900,1269789310,2925,2925,2925,2925,0
|
|
20241111,122800,1269789310,2925,2925,2925,2925,18
|
|
20241111,122700,1269736660,2925,2925,2925,2925,13
|
|
20241111,122600,1269698635,2925,2925,2925,2925,0
|
|
20241111,122500,1269698635,2925,2920,2925,2920,25
|
|
20241111,122400,1269625540,2920,2915,2920,2915,308
|
|
20241111,122300,1268727715,2910,2910,2910,2910,0
|
|
20241111,122200,1268727715,2910,2910,2910,2910,0
|
|
20241111,122100,1268727715,2910,2910,2910,2910,500
|
|
20241111,122000,1267272715,2910,2910,2910,2910,0
|
|
20241111,121900,1267272715,2910,2915,2915,2910,355
|
|
20241111,121800,1266237950,2915,2915,2915,2915,42
|
|
20241111,121700,1266115520,2915,2915,2915,2915,428
|
|
20241111,121600,1264867900,2915,2910,2915,2910,347
|
|
20241111,121500,1263857975,2910,2915,2915,2910,1354
|
|
20241111,121400,1259911070,2920,2920,2920,2920,30
|
|
20241111,121300,1259823470,2920,2915,2920,2915,506
|
|
20241111,121200,1258348450,2920,2920,2920,2920,0
|
|
20241111,121100,1258348450,2920,2920,2920,2920,84
|
|
20241111,121000,1258103170,2920,2915,2920,2915,6
|
|
20241111,120900,1258085655,2920,2920,2920,2920,81
|
|
20241111,120800,1257849135,2920,2920,2920,2920,0
|
|
20241111,120700,1257849135,2920,2920,2920,2920,197
|
|
20241111,120600,1257273895,2920,2920,2920,2920,500
|
|
20241111,120500,1255813895,2925,2925,2925,2925,3
|
|
20241111,120400,1255805120,2925,2920,2925,2920,3700
|
|
20241111,120300,1244996155,2920,2920,2920,2920,1759
|
|
20241111,120200,1239859875,2925,2925,2925,2925,299
|
|
20241111,120100,1238985300,2930,2930,2930,2930,0
|
|
20241111,120000,1238985300,2930,2935,2935,2930,51
|
|
20241111,115900,1238835620,2935,2935,2935,2935,0
|
|
20241111,115800,1238835620,2935,2930,2935,2930,2
|
|
20241111,115700,1238829755,2935,2935,2935,2930,5
|
|
20241111,115600,1238815085,2935,2935,2935,2935,1
|
|
20241111,115500,1238812150,2925,2925,2925,2925,100
|
|
20241111,115400,1238519650,2920,2920,2920,2920,305
|
|
20241111,115300,1237629050,2940,2920,2940,2920,26
|
|
20241111,115200,1237553090,2920,2920,2920,2920,1000
|
|
20241111,115100,1234633090,2920,2920,2920,2920,440
|
|
20241111,115000,1233348290,2940,2930,2940,2930,12
|
|
20241111,114900,1233313115,2920,2920,2920,2920,0
|
|
20241111,114800,1233313115,2920,2920,2920,2920,0
|
|
20241111,114700,1233313115,2920,2920,2920,2920,0
|
|
20241111,114600,1233313115,2920,2920,2920,2920,0
|
|
20241111,114500,1233313115,2920,2920,2920,2920,0
|
|
20241111,114400,1233313115,2920,2920,2920,2920,0
|
|
20241111,114300,1233313115,2920,2915,2920,2915,1002
|
|
20241111,114200,1230387285,2915,2915,2915,2915,0
|
|
20241111,114100,1230387285,2915,2915,2935,2915,10002
|
|
20241111,114000,1201031455,2925,2920,2925,2920,1583
|
|
20241111,113900,1196403070,2920,2920,2920,2920,0
|
|
20241111,113800,1196403070,2920,2920,2920,2920,111
|
|
20241111,113700,1196078950,2920,2915,2920,2915,64
|
|
20241111,113600,1195892385,2915,2910,2915,2910,3102
|
|
20241111,113500,1186865355,2910,2910,2910,2910,60
|
|
20241111,113400,1186690755,2910,2910,2910,2910,0
|
|
20241111,113300,1186690755,2910,2910,2910,2910,1
|
|
20241111,113200,1186687845,2905,2910,2910,2905,522
|
|
20241111,113100,1185169025,2910,2920,2920,2910,2566
|
|
20241111,113000,1177694745,2920,2915,2920,2915,232
|
|
20241111,112900,1177018440,2920,2920,2920,2920,30
|
|
20241111,112800,1176930840,2920,2920,2920,2920,20
|
|
20241111,112700,1176872440,2915,2915,2915,2915,500
|
|
20241111,112600,1175414940,2915,2915,2915,2910,68
|
|
20241111,112500,1175216970,2915,2915,2915,2915,55
|
|
20241111,112400,1175056645,2910,2910,2910,2910,0
|
|
20241111,112300,1175056645,2910,2910,2910,2910,2
|
|
20241111,112200,1175050825,2910,2910,2910,2910,3271
|
|
20241111,112100,1165532215,2910,2900,2910,2900,216
|
|
20241111,112000,1164904645,2905,2910,2910,2905,920
|
|
20241111,111900,1162232040,2910,2910,2910,2910,43
|
|
20241111,111800,1162106910,2910,2910,2910,2910,25
|
|
20241111,111700,1162034160,2900,2900,2900,2900,300
|
|
20241111,111600,1161164160,2900,2900,2900,2900,3019
|
|
20241111,111500,1152409060,2900,2900,2905,2900,3500
|
|
20241111,111400,1142259045,2900,2900,2900,2900,1001
|
|
20241111,111300,1139356145,2900,2900,2905,2900,1070
|
|
20241111,111200,1136252895,2905,2905,2905,2905,1661
|
|
20241111,111100,1131427690,2910,2910,2910,2910,84
|
|
20241111,111000,1131183250,2920,2910,2920,2910,172
|
|
20241111,110900,1130682710,2915,2910,2925,2910,117
|
|
20241111,110800,1130341785,2925,2910,2925,2910,2
|
|
20241111,110700,1130335950,2910,2910,2910,2910,500
|
|
20241111,110600,1128880950,2910,2910,2910,2910,0
|
|
20241111,110500,1128880950,2910,2910,2910,2910,0
|
|
20241111,110400,1128880950,2910,2910,2910,2910,20
|
|
20241111,110300,1128822750,2910,2910,2910,2910,0
|
|
20241111,110200,1128822750,2910,2910,2910,2910,0
|
|
20241111,110100,1128822750,2910,2910,2910,2905,1087
|
|
20241111,110000,1125662040,2910,2910,2910,2910,1
|
|
20241111,105900,1125659130,2925,2925,2925,2925,1
|
|
20241111,105800,1125656205,2910,2910,2910,2910,395
|
|
20241111,105700,1124506755,2925,2925,2925,2910,1115
|
|
20241111,105600,1121261425,2915,2915,2915,2915,1
|
|
20241111,105500,1121258510,2925,2910,2925,2910,2
|
|
20241111,105400,1121252675,2925,2915,2925,2910,3504
|
|
20241111,105300,1111052660,2920,2920,2925,2915,4454
|
|
20241111,105200,1098044510,2925,2925,2925,2925,0
|
|
20241111,105100,1098044510,2925,2925,2925,2925,20
|
|
20241111,105000,1097986010,2925,2925,2925,2925,3068
|
|
20241111,104900,1089012110,2925,2925,2925,2925,714
|
|
20241111,104800,1086923660,2925,2925,2925,2925,25
|
|
20241111,104700,1086850535,2925,2925,2925,2925,1000
|
|
20241111,104600,1083925535,2925,2925,2925,2925,1050
|
|
20241111,104500,1080854285,2925,2925,2925,2925,0
|
|
20241111,104400,1080854285,2925,2920,2925,2920,8
|
|
20241111,104300,1080830920,2920,2925,2925,2920,1030
|
|
20241111,104200,1077823220,2925,2930,2930,2925,1763
|
|
20241111,104100,1072666330,2930,2925,2930,2925,1123
|
|
20241111,104000,1069376005,2925,2930,2930,2925,173
|
|
20241111,103900,1068869470,2930,2930,2930,2930,8
|
|
20241111,103800,1068846030,2930,2930,2930,2930,1037
|
|
20241111,103700,1065807620,2930,2930,2930,2930,138
|
|
20241111,103600,1065403280,2930,2935,2935,2930,137
|
|
20241111,103500,1065001865,2935,2930,2935,2930,1277
|
|
20241111,103400,1061259140,2935,2935,2935,2935,0
|
|
20241111,103300,1061259140,2935,2935,2935,2935,919
|
|
20241111,103200,1058561875,2935,2935,2935,2935,0
|
|
20241111,103100,1058561875,2935,2935,2935,2935,720
|
|
20241111,103000,1056448675,2940,2930,2940,2930,701
|
|
20241111,102900,1054394735,2935,2935,2935,2935,112
|
|
20241111,102800,1054066015,2935,2935,2935,2935,0
|
|
20241111,102700,1054066015,2935,2950,2950,2935,1791
|
|
20241111,102600,1048797245,2950,2950,2950,2950,0
|
|
20241111,102500,1048797245,2950,2950,2950,2950,272
|
|
20241111,102400,1047994845,2950,2950,2950,2950,1740
|
|
20241111,102300,1042861845,2950,2950,2950,2950,20
|
|
20241111,102200,1042802845,2950,2940,2950,2940,379
|
|
20241111,102100,1041686285,2955,2960,2960,2955,11
|
|
20241111,102000,1041653730,2960,2960,2960,2960,27
|
|
20241111,101900,1041573810,2960,2960,2960,2960,1
|
|
20241111,101800,1041570850,2930,2940,2945,2930,1003
|
|
20241111,101700,1038624715,2960,2930,2960,2930,1173
|
|
20241111,101600,1035155545,2960,2960,2960,2960,3
|
|
20241111,101500,1035146665,2960,2965,2965,2930,1036
|
|
20241111,101400,1032106440,2965,2960,2965,2940,2392
|
|
20241111,101300,1025062000,2940,2960,2965,2940,3451
|
|
20241111,101200,1014844180,2950,2960,2965,2950,6599
|
|
20241111,101100,995301490,2955,2955,2960,2950,3695
|
|
20241111,101000,984394340,2955,2955,2955,2950,255
|
|
20241111,100900,983641050,2950,2935,2950,2935,6072
|
|
20241111,100800,965763110,2935,2925,2935,2925,2494
|
|
20241111,100700,958459185,2920,2915,2920,2915,6002
|
|
20241111,100600,940947290,2905,2905,2905,2905,0
|
|
20241111,100500,940947290,2905,2915,2915,2905,1107
|
|
20241111,100400,937728155,2915,2915,2915,2910,519
|
|
20241111,100300,936215315,2915,2910,2915,2910,1602
|
|
20241111,100200,931550955,2905,2910,2910,2905,111
|
|
20241111,100100,931228495,2910,2910,2910,2905,1226
|
|
20241111,100000,927666915,2905,2915,2915,2905,90
|
|
20241111,095900,927404725,2915,2905,2915,2900,8030
|
|
20241111,095800,904111090,2905,2920,2920,2905,7307
|
|
20241111,095700,882881230,2920,2920,2920,2920,2
|
|
20241111,095600,882875390,2920,2905,2920,2905,369
|
|
20241111,095500,881803430,2920,2910,2920,2910,1502
|
|
20241111,095400,877424920,2910,2910,2910,2910,9811
|
|
20241111,095300,848874910,2910,2910,2910,2910,2705
|
|
20241111,095200,841003360,2915,2915,2915,2915,5
|
|
20241111,095100,840988785,2915,2915,2920,2915,1600
|
|
20241111,095000,836324750,2915,2915,2920,2915,647
|
|
20241111,094900,834438345,2915,2920,2920,2915,2126
|
|
20241111,094800,828240920,2920,2930,2930,2915,1820
|
|
20241111,094700,822933325,2930,2930,2930,2930,23
|
|
20241111,094600,822865935,2930,2930,2930,2930,10
|
|
20241111,094500,822836635,2920,2925,2930,2920,1031
|
|
20241111,094400,819825900,2915,2935,2935,2915,21
|
|
20241111,094300,819764665,2915,2930,2935,2915,4227
|
|
20241111,094200,807421750,2925,2925,2925,2925,1
|
|
20241111,094100,807418825,2915,2925,2930,2915,8246
|
|
20241111,094000,783364730,2930,2920,2930,2920,6488
|
|
20241111,093900,764417005,2920,2925,2925,2920,16806
|
|
20241111,093800,715331065,2930,2935,2935,2930,62
|
|
20241111,093700,715149275,2935,2930,2935,2925,254
|
|
20241111,093600,714404335,2930,2930,2935,2925,1932
|
|
20241111,093500,708752665,2925,2930,2930,2925,2000
|
|
20241111,093400,702896585,2930,2925,2930,2925,60
|
|
20241111,093300,702720795,2940,2935,2940,2930,3503
|
|
20241111,093200,692442975,2935,2930,2940,2930,410
|
|
20241111,093100,691239625,2930,2935,2940,2930,2666
|
|
20241111,093000,683404295,2930,2930,2930,2930,229
|
|
20241111,092900,682733325,2930,2940,2945,2930,1205
|
|
20241111,092800,679187610,2945,2930,2945,2925,4510
|
|
20241111,092700,665953445,2925,2925,2925,2925,685
|
|
20241111,092600,663949820,2920,2930,2940,2920,1456
|
|
20241111,092500,659681680,2930,2925,2930,2920,51450
|
|
20241111,092400,508943940,2920,2930,2930,2920,5380
|
|
20241111,092300,493226855,2925,2930,2935,2925,2666
|
|
20241111,092200,485423085,2930,2930,2930,2930,766
|
|
20241111,092100,483178705,2930,2930,2930,2930,122
|
|
20241111,092000,482821245,2930,2940,2940,2930,47
|
|
20241111,091900,482683415,2935,2935,2935,2935,33
|
|
20241111,091800,482586560,2935,2935,2935,2935,730
|
|
20241111,091700,480444010,2935,2920,2935,2920,3547
|
|
20241111,091600,470049265,2920,2920,2920,2920,184
|
|
20241111,091500,469511985,2925,2930,2930,2920,39111
|
|
20241111,091400,355215280,2930,2935,2935,2920,6007
|
|
20241111,091300,337654845,2930,2930,2930,2930,1871
|
|
20241111,091200,332172815,2930,2935,2935,2930,1613
|
|
20241111,091100,327442480,2920,2920,2925,2920,14751
|
|
20241111,091000,284369510,2920,2925,2945,2920,30529
|
|
20241111,090900,195095330,2940,2920,2945,2920,109
|
|
20241111,090800,194775305,2920,2950,2950,2920,852
|
|
20241111,090700,192287165,2920,2930,2950,2920,7038
|
|
20241111,090600,171693170,2925,2925,2925,2920,4972
|
|
20241111,090500,157156595,2920,2950,2950,2915,7510
|
|
20241111,090400,135213080,2950,2935,2960,2925,6221
|
|
20241111,090300,117003895,2935,2915,2935,2915,8101
|
|
20241111,090200,93358200,2920,2925,2940,2915,6423
|
|
20241111,090100,74600935,2925,2955,2970,2925,7091
|
|
20241111,090000,53727530,2965,2980,2980,2960,17632
|