548 lines
27 KiB
CSV
548 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190500,1235650440,2800,2800,2800,2800,468
|
|
20241114,190400,1235650440,2800,2800,2800,2800,0
|
|
20241114,190300,1235650440,2800,2800,2800,2800,0
|
|
20241114,190200,1235650440,2800,2800,2800,2800,0
|
|
20241114,190100,1235650440,2800,2800,2800,2800,0
|
|
20241114,190000,1235650440,2800,2800,2800,2800,0
|
|
20241114,185900,1235650440,2800,2800,2800,2800,0
|
|
20241114,185800,1235650440,2800,2800,2800,2800,0
|
|
20241114,185700,1235650440,2800,2800,2800,2800,0
|
|
20241114,185600,1235650440,2800,2800,2800,2800,0
|
|
20241114,185500,1235650440,2800,2800,2800,2800,0
|
|
20241114,185400,1235650440,2800,2800,2800,2800,0
|
|
20241114,185300,1235650440,2800,2800,2800,2800,0
|
|
20241114,185200,1235650440,2800,2800,2800,2800,0
|
|
20241114,185100,1235650440,2800,2800,2800,2800,0
|
|
20241114,185000,1235650440,2800,2800,2800,2800,0
|
|
20241114,184900,1235650440,2800,2800,2800,2800,0
|
|
20241114,184800,1235650440,2800,2800,2800,2800,0
|
|
20241114,184700,1235650440,2800,2800,2800,2800,0
|
|
20241114,184600,1235650440,2800,2800,2800,2800,0
|
|
20241114,184500,1235650440,2800,2800,2800,2800,0
|
|
20241114,184400,1235650440,2800,2800,2800,2800,0
|
|
20241114,184300,1235650440,2800,2800,2800,2800,0
|
|
20241114,184200,1235650440,2800,2800,2800,2800,0
|
|
20241114,184100,1235650440,2800,2800,2800,2800,0
|
|
20241114,184000,1235650440,2800,2800,2800,2800,0
|
|
20241114,183900,1235650440,2800,2800,2800,2800,0
|
|
20241114,183800,1235650440,2800,2800,2800,2800,0
|
|
20241114,183700,1235650440,2800,2800,2800,2800,0
|
|
20241114,183600,1235650440,2800,2800,2800,2800,0
|
|
20241114,183500,1235650440,2800,2800,2800,2800,468
|
|
20241114,183400,1235650440,2800,2800,2800,2800,0
|
|
20241114,183300,1235650440,2800,2800,2800,2800,0
|
|
20241114,183200,1235650440,2800,2800,2800,2800,0
|
|
20241114,183100,1235650440,2800,2800,2800,2800,0
|
|
20241114,183000,1235650440,2800,2800,2800,2800,0
|
|
20241114,182900,1235650440,2800,2800,2800,2800,0
|
|
20241114,182800,1235650440,2800,2800,2800,2800,0
|
|
20241114,182700,1235650440,2800,2800,2800,2800,0
|
|
20241114,182600,1235650440,2800,2800,2800,2800,0
|
|
20241114,182500,1235650440,2800,2800,2800,2800,0
|
|
20241114,182400,1235650440,2800,2800,2800,2800,0
|
|
20241114,182300,1235650440,2800,2800,2800,2800,0
|
|
20241114,182200,1235650440,2800,2800,2800,2800,0
|
|
20241114,182100,1235650440,2800,2800,2800,2800,0
|
|
20241114,182000,1235650440,2800,2800,2800,2800,0
|
|
20241114,181900,1235650440,2800,2800,2800,2800,0
|
|
20241114,181800,1235650440,2800,2800,2800,2800,0
|
|
20241114,181700,1235650440,2800,2800,2800,2800,0
|
|
20241114,181600,1235650440,2800,2800,2800,2800,0
|
|
20241114,181500,1235650440,2800,2800,2800,2800,0
|
|
20241114,181400,1235650440,2800,2800,2800,2800,0
|
|
20241114,181300,1235650440,2800,2800,2800,2800,0
|
|
20241114,181200,1235650440,2800,2800,2800,2800,0
|
|
20241114,181100,1235650440,2800,2800,2800,2800,0
|
|
20241114,181000,1235650440,2800,2800,2800,2800,0
|
|
20241114,180900,1235650440,2800,2800,2800,2800,0
|
|
20241114,180800,1235650440,2800,2800,2800,2800,0
|
|
20241114,180700,1235650440,2800,2800,2800,2800,0
|
|
20241114,180600,1235650440,2800,2800,2800,2800,0
|
|
20241114,180500,1235650440,2800,2800,2800,2800,468
|
|
20241114,180400,1235650440,2800,2800,2800,2800,0
|
|
20241114,180300,1235650440,2800,2800,2800,2800,0
|
|
20241114,180200,1235650440,2800,2800,2800,2800,0
|
|
20241114,180100,1235650440,2800,2800,2800,2800,0
|
|
20241114,180000,1235650440,2800,2800,2800,2800,0
|
|
20241114,175900,1235650440,2800,2800,2800,2800,0
|
|
20241114,175800,1235650440,2800,2800,2800,2800,0
|
|
20241114,175700,1235650440,2800,2800,2800,2800,0
|
|
20241114,175600,1235650440,2800,2800,2800,2800,0
|
|
20241114,175500,1235650440,2800,2800,2800,2800,0
|
|
20241114,175400,1235650440,2800,2800,2800,2800,0
|
|
20241114,175300,1235650440,2800,2800,2800,2800,0
|
|
20241114,175200,1235650440,2800,2800,2800,2800,0
|
|
20241114,175100,1235650440,2800,2800,2800,2800,0
|
|
20241114,175000,1235650440,2800,2800,2800,2800,0
|
|
20241114,174900,1235650440,2800,2800,2800,2800,0
|
|
20241114,174800,1235650440,2800,2800,2800,2800,0
|
|
20241114,174700,1235650440,2800,2800,2800,2800,0
|
|
20241114,174600,1235650440,2800,2800,2800,2800,0
|
|
20241114,174500,1235650440,2800,2800,2800,2800,0
|
|
20241114,174400,1235650440,2800,2800,2800,2800,0
|
|
20241114,174300,1235650440,2800,2800,2800,2800,0
|
|
20241114,174200,1235650440,2800,2800,2800,2800,0
|
|
20241114,174100,1235650440,2800,2800,2800,2800,0
|
|
20241114,174000,1235650440,2800,2800,2800,2800,0
|
|
20241114,173900,1235650440,2800,2800,2800,2800,0
|
|
20241114,173800,1235650440,2800,2800,2800,2800,0
|
|
20241114,173700,1235650440,2800,2800,2800,2800,0
|
|
20241114,173600,1235650440,2800,2800,2800,2800,0
|
|
20241114,173500,1235650440,2800,2800,2800,2800,468
|
|
20241114,173400,1235650440,2800,2800,2800,2800,0
|
|
20241114,173300,1235650440,2800,2800,2800,2800,0
|
|
20241114,173200,1235650440,2800,2800,2800,2800,0
|
|
20241114,173100,1235650440,2800,2800,2800,2800,0
|
|
20241114,173000,1235650440,2800,2800,2800,2800,0
|
|
20241114,172900,1235650440,2800,2800,2800,2800,0
|
|
20241114,172800,1235650440,2800,2800,2800,2800,0
|
|
20241114,172700,1235650440,2800,2800,2800,2800,0
|
|
20241114,172600,1235650440,2800,2800,2800,2800,0
|
|
20241114,172500,1235650440,2800,2800,2800,2800,0
|
|
20241114,172400,1235650440,2800,2800,2800,2800,0
|
|
20241114,172300,1235650440,2800,2800,2800,2800,0
|
|
20241114,172200,1235650440,2800,2800,2800,2800,0
|
|
20241114,172100,1235650440,2800,2800,2800,2800,0
|
|
20241114,172000,1235650440,2800,2800,2800,2800,0
|
|
20241114,171900,1235650440,2800,2800,2800,2800,0
|
|
20241114,171800,1235650440,2800,2800,2800,2800,0
|
|
20241114,171700,1235650440,2800,2800,2800,2800,0
|
|
20241114,171600,1235650440,2800,2800,2800,2800,0
|
|
20241114,171500,1235650440,2800,2800,2800,2800,0
|
|
20241114,171400,1235650440,2800,2800,2800,2800,0
|
|
20241114,171300,1235650440,2800,2800,2800,2800,0
|
|
20241114,171200,1235650440,2800,2800,2800,2800,0
|
|
20241114,171100,1235650440,2800,2800,2800,2800,0
|
|
20241114,171000,1235650440,2800,2800,2800,2800,0
|
|
20241114,170900,1235650440,2800,2800,2800,2800,0
|
|
20241114,170800,1235650440,2800,2800,2800,2800,0
|
|
20241114,170700,1235650440,2800,2800,2800,2800,0
|
|
20241114,170600,1235650440,2800,2800,2800,2800,0
|
|
20241114,170500,1235650440,2800,2800,2800,2800,468
|
|
20241114,170400,1235650440,2800,2800,2800,2800,0
|
|
20241114,170300,1235650440,2800,2800,2800,2800,0
|
|
20241114,170200,1235650440,2800,2800,2800,2800,0
|
|
20241114,170100,1235650440,2800,2800,2800,2800,0
|
|
20241114,170000,1235650440,2800,2800,2800,2800,0
|
|
20241114,165900,1235650440,2800,2800,2800,2800,0
|
|
20241114,165800,1235650440,2800,2800,2800,2800,0
|
|
20241114,165700,1235650440,2800,2800,2800,2800,0
|
|
20241114,165600,1235650440,2800,2800,2800,2800,0
|
|
20241114,165500,1235650440,2800,2800,2800,2800,0
|
|
20241114,165400,1235650440,2800,2800,2800,2800,0
|
|
20241114,165300,1235650440,2800,2800,2800,2800,0
|
|
20241114,165200,1235650440,2800,2800,2800,2800,0
|
|
20241114,165100,1235650440,2800,2800,2800,2800,0
|
|
20241114,165000,1235650440,2800,2800,2800,2800,0
|
|
20241114,164900,1235650440,2800,2800,2800,2800,0
|
|
20241114,164800,1235650440,2800,2800,2800,2800,0
|
|
20241114,164700,1235650440,2800,2800,2800,2800,0
|
|
20241114,164600,1235650440,2800,2800,2800,2800,0
|
|
20241114,164500,1235650440,2800,2800,2800,2800,0
|
|
20241114,164400,1235650440,2800,2800,2800,2800,0
|
|
20241114,164300,1235650440,2800,2800,2800,2800,0
|
|
20241114,164200,1235650440,2800,2800,2800,2800,0
|
|
20241114,164100,1235650440,2800,2800,2800,2800,0
|
|
20241114,164000,1235650440,2800,2800,2800,2800,0
|
|
20241114,163900,1235650440,2800,2800,2800,2800,0
|
|
20241114,163800,1235650440,2800,2800,2800,2800,0
|
|
20241114,163700,1235650440,2800,2800,2800,2800,0
|
|
20241114,163600,1235650440,2800,2800,2800,2800,0
|
|
20241114,163500,1235650440,2800,2800,2800,2800,468
|
|
20241114,163400,1235650440,2800,2800,2800,2800,0
|
|
20241114,163300,1235650440,2800,2800,2800,2800,0
|
|
20241114,163200,1235650440,2800,2800,2800,2800,0
|
|
20241114,163100,1235650440,2800,2800,2800,2800,0
|
|
20241114,163000,1235650440,2800,2800,2800,2800,468
|
|
20241114,162900,1234340040,2800,2800,2800,2800,0
|
|
20241114,162800,1234340040,2800,2800,2800,2800,0
|
|
20241114,162700,1234340040,2800,2800,2800,2800,0
|
|
20241114,162600,1234340040,2800,2800,2800,2800,0
|
|
20241114,162500,1234340040,2800,2800,2800,2800,0
|
|
20241114,162400,1234340040,2800,2800,2800,2800,0
|
|
20241114,162300,1234340040,2800,2800,2800,2800,0
|
|
20241114,162200,1234340040,2800,2800,2800,2800,0
|
|
20241114,162100,1234340040,2800,2800,2800,2800,0
|
|
20241114,162000,1234340040,2800,2800,2800,2800,0
|
|
20241114,161900,1234340040,2800,2800,2800,2800,2
|
|
20241114,161800,1234334440,2790,2790,2790,2780,1465
|
|
20241114,161700,1230259025,2790,2785,2790,2785,401
|
|
20241114,161600,1229142235,2785,2785,2790,2785,401
|
|
20241114,161500,1228025445,2790,2790,2790,2790,8
|
|
20241114,161400,1228003125,2785,2790,2790,2785,354
|
|
20241114,161300,1227016965,2790,2790,2790,2790,1
|
|
20241114,161200,1227014175,2780,2795,2795,2780,520
|
|
20241114,161100,1225568275,2795,2795,2795,2795,3
|
|
20241114,161000,1225559890,2800,2800,2800,2800,3
|
|
20241114,160900,1225551490,2780,2795,2795,2780,11662
|
|
20241114,160800,1193101520,2800,2800,2800,2800,0
|
|
20241114,160700,1193101520,2800,2800,2800,2800,2
|
|
20241114,160600,1193095920,2800,2800,2800,2800,100
|
|
20241114,160500,1192815920,2800,2800,2800,2800,0
|
|
20241114,160400,1192815920,2800,2800,2800,2800,124
|
|
20241114,160300,1192468720,2795,2800,2800,2795,140
|
|
20241114,160200,1192076920,2800,2800,2800,2800,181
|
|
20241114,160100,1191570120,2805,2805,2805,2805,3
|
|
20241114,160000,1191561705,2805,2805,2805,2805,25
|
|
20241114,155900,1191491580,2805,2805,2805,2805,0
|
|
20241114,155800,1191491580,2805,2800,2805,2800,51
|
|
20241114,155700,1191348530,2800,2800,2800,2800,113
|
|
20241114,155600,1191032130,2795,2800,2800,2795,1419
|
|
20241114,155500,1187064930,2800,2800,2800,2800,698
|
|
20241114,155400,1185110530,2800,2800,2800,2800,0
|
|
20241114,155300,1185110530,2800,2800,2800,2800,164
|
|
20241114,155200,1184651330,2800,2800,2800,2800,900
|
|
20241114,155100,1182131330,2805,2805,2805,2805,3
|
|
20241114,155000,1182122915,2805,2805,2805,2800,2921
|
|
20241114,154900,1173934510,2805,2805,2805,2805,4
|
|
20241114,154800,1173923290,2805,2805,2805,2805,5
|
|
20241114,154700,1173909265,2805,2805,2805,2805,743
|
|
20241114,154600,1171825150,2810,2805,2810,2805,2
|
|
20241114,154500,1171819535,2810,2810,2810,2810,9
|
|
20241114,154400,1171794245,2810,2810,2810,2810,0
|
|
20241114,154300,1171794245,2810,2810,2810,2810,11
|
|
20241114,154200,1171763335,2810,2810,2810,2810,350
|
|
20241114,154100,1170779835,2810,2810,2810,2810,0
|
|
20241114,154000,1170779835,2810,2810,2810,2810,0
|
|
20241114,153900,1170779835,2810,2810,2810,2810,0
|
|
20241114,153800,1170779835,2810,2810,2810,2810,1
|
|
20241114,153700,1170777025,2805,2805,2810,2805,102
|
|
20241114,153600,1170490910,2805,2810,2810,2805,348
|
|
20241114,153500,1169514765,2805,2810,2810,2805,258
|
|
20241114,153400,1168789925,2805,2805,2805,2805,306
|
|
20241114,153300,1167931595,2810,2810,2810,2810,0
|
|
20241114,153200,1167931595,2810,2810,2810,2810,68
|
|
20241114,153100,1167740515,2810,2815,2815,2810,48
|
|
20241114,153000,1167605630,2815,2815,2815,2815,1
|
|
20241114,152900,1167602815,2800,2815,2815,2800,3806
|
|
20241114,152800,1156926805,2805,2805,2805,2805,0
|
|
20241114,152700,1156926805,2805,2810,2810,2805,544
|
|
20241114,152600,1155398585,2810,2810,2810,2805,200
|
|
20241114,152500,1154836885,2815,2815,2815,2815,8
|
|
20241114,152400,1154814365,2810,2810,2810,2810,20
|
|
20241114,152300,1154758165,2815,2815,2815,2815,0
|
|
20241114,152200,1154758165,2815,2815,2815,2815,759
|
|
20241114,152100,1152621580,2815,2815,2815,2815,0
|
|
20241114,152000,1152621580,2815,2815,2815,2815,80
|
|
20241114,151900,1152396380,2820,2820,2820,2820,0
|
|
20241114,151800,1152396380,2820,2820,2820,2820,14
|
|
20241114,151700,1152356900,2820,2820,2820,2820,16
|
|
20241114,151600,1152311780,2820,2820,2820,2820,1
|
|
20241114,151500,1152308960,2810,2800,2810,2800,6794
|
|
20241114,151400,1133278885,2800,2780,2800,2780,5273
|
|
20241114,151300,1118593435,2780,2780,2795,2780,12063
|
|
20241114,151200,1085058250,2780,2785,2785,2780,3264
|
|
20241114,151100,1075984275,2780,2785,2785,2780,2180
|
|
20241114,151000,1069923820,2780,2790,2790,2780,6010
|
|
20241114,150900,1053186375,2800,2800,2800,2800,2
|
|
20241114,150800,1053180775,2805,2795,2805,2795,192
|
|
20241114,150700,1052643135,2805,2795,2805,2795,66
|
|
20241114,150600,1052458635,2795,2795,2800,2795,1096
|
|
20241114,150500,1049395140,2800,2800,2800,2795,667
|
|
20241114,150400,1047527640,2810,2810,2810,2810,0
|
|
20241114,150300,1047527640,2810,2810,2810,2810,1
|
|
20241114,150200,1047524830,2810,2800,2810,2800,3252
|
|
20241114,150100,1038386720,2810,2800,2810,2800,1254
|
|
20241114,150000,1034870120,2800,2800,2800,2800,13
|
|
20241114,145900,1034833720,2795,2800,2800,2795,340
|
|
20241114,145800,1033882910,2800,2815,2815,2800,1694
|
|
20241114,145700,1029138190,2815,2815,2815,2815,0
|
|
20241114,145600,1029138190,2815,2815,2815,2800,32
|
|
20241114,145500,1029048560,2800,2800,2805,2800,3844
|
|
20241114,145400,1018285355,2800,2800,2800,2800,255
|
|
20241114,145300,1017571355,2800,2800,2800,2800,358
|
|
20241114,145200,1016568955,2800,2800,2800,2795,753
|
|
20241114,145100,1014460560,2800,2800,2800,2800,410
|
|
20241114,145000,1013312560,2795,2795,2795,2795,21
|
|
20241114,144900,1013253865,2790,2790,2790,2790,1832
|
|
20241114,144800,1008142585,2790,2800,2800,2790,1162
|
|
20241114,144700,1004900405,2800,2795,2800,2795,118
|
|
20241114,144600,1004570095,2795,2795,2795,2795,14
|
|
20241114,144500,1004530965,2790,2790,2790,2790,300
|
|
20241114,144400,1003693965,2790,2790,2790,2790,0
|
|
20241114,144300,1003693965,2790,2790,2790,2790,644
|
|
20241114,144200,1001897205,2790,2790,2790,2790,20
|
|
20241114,144100,1001841405,2790,2790,2790,2790,0
|
|
20241114,144000,1001841405,2790,2790,2790,2790,4
|
|
20241114,143900,1001830245,2800,2800,2800,2800,19
|
|
20241114,143800,1001777045,2800,2790,2800,2790,4366
|
|
20241114,143700,989592425,2800,2800,2800,2800,18
|
|
20241114,143600,989542025,2790,2800,2800,2790,2115
|
|
20241114,143500,983632090,2800,2800,2800,2800,89
|
|
20241114,143400,983382890,2800,2800,2800,2795,723
|
|
20241114,143300,981360990,2800,2795,2800,2795,557
|
|
20241114,143200,979804025,2795,2800,2800,2795,42
|
|
20241114,143100,979686630,2795,2800,2800,2795,227
|
|
20241114,143000,979052155,2800,2795,2800,2795,1857
|
|
20241114,142900,973861835,2810,2810,2810,2800,28297
|
|
20241114,142800,894592855,2810,2805,2810,2805,1771
|
|
20241114,142700,889625195,2810,2810,2810,2810,23
|
|
20241114,142600,889560565,2805,2810,2810,2805,1912
|
|
20241114,142500,884196905,2805,2805,2805,2805,10
|
|
20241114,142400,884168855,2810,2805,2810,2805,50
|
|
20241114,142300,884028530,2810,2810,2810,2810,0
|
|
20241114,142200,884028530,2810,2810,2810,2810,81
|
|
20241114,142100,883800920,2810,2815,2815,2805,27
|
|
20241114,142000,883725120,2810,2810,2810,2810,1000
|
|
20241114,141900,880915120,2805,2805,2805,2805,0
|
|
20241114,141800,880915120,2805,2805,2805,2805,0
|
|
20241114,141700,880915120,2805,2805,2805,2805,13
|
|
20241114,141600,880878655,2805,2810,2810,2805,606
|
|
20241114,141500,879177825,2810,2810,2810,2810,1520
|
|
20241114,141400,874906625,2805,2815,2815,2805,6857
|
|
20241114,141300,855636795,2815,2815,2815,2815,928
|
|
20241114,141200,853024475,2815,2815,2815,2815,21
|
|
20241114,141100,852965360,2810,2810,2810,2810,533
|
|
20241114,141000,851467630,2825,2820,2825,2815,8832
|
|
20241114,140900,826585920,2825,2830,2830,2825,1999
|
|
20241114,140800,820938690,2825,2825,2825,2825,400
|
|
20241114,140700,819808690,2835,2835,2835,2835,0
|
|
20241114,140600,819808690,2835,2830,2835,2825,2001
|
|
20241114,140500,814155815,2825,2825,2825,2825,0
|
|
20241114,140400,814155815,2825,2825,2825,2825,2
|
|
20241114,140300,814150165,2835,2835,2835,2835,26
|
|
20241114,140200,814076455,2835,2835,2835,2835,2
|
|
20241114,140100,814070785,2835,2835,2835,2835,1
|
|
20241114,140000,814067950,2825,2830,2830,2825,500
|
|
20241114,135900,812655170,2835,2835,2835,2835,5
|
|
20241114,135800,812640995,2835,2835,2835,2835,1
|
|
20241114,135700,812638160,2835,2835,2835,2835,0
|
|
20241114,135600,812638160,2835,2835,2835,2835,982
|
|
20241114,135500,809854190,2835,2835,2835,2835,100
|
|
20241114,135400,809570690,2840,2840,2840,2840,0
|
|
20241114,135300,809570690,2840,2840,2840,2840,640
|
|
20241114,135200,807753090,2840,2830,2840,2820,552
|
|
20241114,135100,806187055,2830,2825,2830,2825,60
|
|
20241114,135000,806017505,2820,2820,2820,2820,510
|
|
20241114,134900,804579305,2820,2820,2820,2820,3407
|
|
20241114,134800,794971565,2820,2825,2825,2820,86
|
|
20241114,134700,794729035,2830,2835,2835,2830,1077
|
|
20241114,134600,791680795,2830,2830,2830,2830,159
|
|
20241114,134500,791230825,2830,2830,2830,2830,208
|
|
20241114,134400,790642185,2830,2840,2840,2830,2145
|
|
20241114,134300,784570385,2840,2840,2840,2840,0
|
|
20241114,134200,784570385,2840,2840,2840,2840,1500
|
|
20241114,134100,780310385,2840,2835,2840,2830,1276
|
|
20241114,134000,776694235,2840,2840,2840,2840,9
|
|
20241114,133900,776668675,2835,2840,2840,2835,7
|
|
20241114,133800,776648800,2840,2840,2840,2840,0
|
|
20241114,133700,776648800,2840,2840,2840,2840,70
|
|
20241114,133600,776450000,2835,2835,2835,2835,878
|
|
20241114,133500,773960870,2840,2840,2840,2840,270
|
|
20241114,133400,773194070,2835,2835,2835,2835,1494
|
|
20241114,133300,768958580,2835,2835,2835,2835,3
|
|
20241114,133200,768950075,2830,2830,2830,2830,0
|
|
20241114,133100,768950075,2830,2830,2830,2830,2133
|
|
20241114,133000,762913685,2820,2820,2820,2820,0
|
|
20241114,132900,762913685,2820,2820,2820,2820,0
|
|
20241114,132800,762913685,2820,2820,2820,2820,0
|
|
20241114,132700,762913685,2820,2825,2825,2820,1743
|
|
20241114,132600,757998410,2825,2825,2825,2825,300
|
|
20241114,132500,757150910,2825,2825,2825,2815,2867
|
|
20241114,132400,749064395,2830,2830,2830,2830,1
|
|
20241114,132300,749061565,2825,2825,2825,2825,99
|
|
20241114,132200,748781890,2830,2830,2830,2830,0
|
|
20241114,132100,748781890,2830,2835,2835,2830,436
|
|
20241114,132000,747547960,2835,2835,2835,2835,17
|
|
20241114,131900,747499765,2835,2835,2835,2835,459
|
|
20241114,131800,746198500,2840,2835,2840,2835,280
|
|
20241114,131700,745404270,2835,2835,2835,2835,0
|
|
20241114,131600,745404270,2835,2835,2835,2835,10
|
|
20241114,131500,745375920,2835,2835,2835,2835,3
|
|
20241114,131400,745367415,2835,2830,2835,2830,101
|
|
20241114,131300,745081580,2830,2825,2830,2825,2474
|
|
20241114,131200,738081220,2825,2825,2825,2825,150
|
|
20241114,131100,737657470,2825,2825,2825,2825,56
|
|
20241114,131000,737499270,2825,2825,2825,2825,3
|
|
20241114,130900,737490795,2825,2825,2825,2825,0
|
|
20241114,130800,737490795,2825,2825,2825,2825,604
|
|
20241114,130700,735784495,2825,2825,2825,2825,46
|
|
20241114,130600,735654545,2825,2820,2825,2820,875
|
|
20241114,130500,733182695,2825,2825,2825,2825,150
|
|
20241114,130400,732758945,2820,2820,2820,2820,59
|
|
20241114,130300,732592565,2820,2825,2825,2820,1020
|
|
20241114,130200,729711165,2825,2825,2825,2825,390
|
|
20241114,130100,728609415,2825,2825,2825,2825,0
|
|
20241114,130000,728609415,2825,2825,2825,2825,132
|
|
20241114,125900,728236515,2820,2820,2820,2820,2878
|
|
20241114,125800,720120555,2825,2825,2825,2825,0
|
|
20241114,125700,720120555,2825,2825,2825,2825,30
|
|
20241114,125600,720035805,2825,2825,2825,2825,8
|
|
20241114,125500,720013205,2820,2820,2820,2820,0
|
|
20241114,125400,720013205,2820,2825,2825,2820,4
|
|
20241114,125300,720001910,2825,2825,2825,2825,0
|
|
20241114,125200,720001910,2825,2825,2825,2825,321
|
|
20241114,125100,719095085,2825,2825,2825,2825,0
|
|
20241114,125000,719095085,2825,2825,2825,2825,0
|
|
20241114,124900,719095085,2825,2820,2825,2820,22
|
|
20241114,124800,719032945,2825,2825,2825,2825,10
|
|
20241114,124700,719004695,2825,2825,2825,2825,7
|
|
20241114,124600,718984920,2825,2825,2825,2825,13
|
|
20241114,124500,718948195,2825,2825,2825,2825,40
|
|
20241114,124400,718835195,2825,2825,2825,2825,0
|
|
20241114,124300,718835195,2825,2825,2825,2825,44
|
|
20241114,124200,718710895,2825,2825,2825,2825,9
|
|
20241114,124100,718685470,2825,2820,2825,2820,11
|
|
20241114,124000,718654445,2820,2820,2820,2815,608
|
|
20241114,123900,716942420,2820,2820,2820,2820,167
|
|
20241114,123800,716471480,2810,2820,2820,2810,5444
|
|
20241114,123700,701159105,2820,2820,2820,2820,3
|
|
20241114,123600,701150645,2825,2820,2825,2820,510
|
|
20241114,123500,699712395,2830,2830,2830,2830,2
|
|
20241114,123400,699706735,2820,2830,2830,2820,751
|
|
20241114,123300,697588905,2820,2825,2825,2820,1502
|
|
20241114,123200,693350765,2830,2830,2830,2830,75
|
|
20241114,123100,693138515,2830,2825,2830,2820,3616
|
|
20241114,123000,682933845,2825,2825,2825,2825,10
|
|
20241114,122900,682905595,2825,2825,2825,2825,758
|
|
20241114,122800,680764245,2825,2825,2825,2825,0
|
|
20241114,122700,680764245,2825,2825,2825,2825,0
|
|
20241114,122600,680764245,2825,2825,2825,2825,3293
|
|
20241114,122500,671461520,2830,2830,2830,2830,55
|
|
20241114,122400,671305870,2825,2825,2825,2825,0
|
|
20241114,122300,671305870,2825,2825,2825,2825,1000
|
|
20241114,122200,668480870,2830,2830,2830,2830,100
|
|
20241114,122100,668197870,2830,2830,2830,2830,0
|
|
20241114,122000,668197870,2830,2830,2830,2830,1
|
|
20241114,121900,668195040,2825,2825,2825,2825,0
|
|
20241114,121800,668195040,2825,2825,2825,2825,354
|
|
20241114,121700,667194990,2830,2830,2830,2830,1
|
|
20241114,121600,667192160,2830,2830,2830,2830,112
|
|
20241114,121500,666875200,2825,2830,2830,2825,121
|
|
20241114,121400,666533370,2825,2825,2825,2825,0
|
|
20241114,121300,666533370,2825,2830,2830,2825,194
|
|
20241114,121200,665985190,2830,2835,2835,2830,11
|
|
20241114,121100,665954055,2825,2830,2830,2815,2288
|
|
20241114,121000,659494780,2830,2830,2830,2830,0
|
|
20241114,120900,659494780,2830,2820,2830,2820,937
|
|
20241114,120800,656845555,2820,2820,2820,2815,447
|
|
20241114,120700,655585105,2810,2820,2820,2810,7
|
|
20241114,120600,655565385,2815,2815,2815,2815,2614
|
|
20241114,120500,648206975,2815,2815,2815,2815,4300
|
|
20241114,120400,636102475,2815,2815,2815,2815,34
|
|
20241114,120300,636006765,2815,2815,2815,2815,0
|
|
20241114,120200,636006765,2815,2815,2815,2815,496
|
|
20241114,120100,634610525,2815,2815,2815,2815,1174
|
|
20241114,120000,631305715,2815,2815,2815,2815,4746
|
|
20241114,115900,617945725,2815,2815,2815,2815,667
|
|
20241114,115800,616068120,2815,2815,2815,2815,5
|
|
20241114,115700,616054045,2815,2815,2815,2810,250
|
|
20241114,115600,615350540,2815,2815,2815,2815,1501
|
|
20241114,115500,611125225,2815,2815,2815,2815,2049
|
|
20241114,115400,605357290,2815,2815,2815,2815,1110
|
|
20241114,115300,602232640,2815,2815,2815,2815,250
|
|
20241114,115200,601528890,2815,2820,2820,2815,409
|
|
20241114,115100,600377550,2815,2820,2820,2815,688
|
|
20241114,115000,598437395,2815,2815,2815,2815,239
|
|
20241114,114900,597764610,2815,2815,2815,2815,166
|
|
20241114,114800,597297320,2810,2810,2810,2810,12
|
|
20241114,114700,597263600,2810,2820,2820,2810,3401
|
|
20241114,114600,587687035,2820,2820,2820,2820,1185
|
|
20241114,114500,584345335,2825,2825,2825,2825,0
|
|
20241114,114400,584345335,2825,2830,2830,2825,1650
|
|
20241114,114300,579680085,2830,2830,2830,2830,2664
|
|
20241114,114200,572140965,2830,2830,2830,2830,30
|
|
20241114,114100,572056065,2835,2835,2835,2835,100
|
|
20241114,114000,571772565,2830,2830,2830,2830,1109
|
|
20241114,113900,568634095,2830,2830,2830,2830,0
|
|
20241114,113800,568634095,2830,2830,2830,2830,13
|
|
20241114,113700,568597305,2835,2830,2835,2830,11
|
|
20241114,113600,568566170,2835,2820,2835,2820,1502
|
|
20241114,113500,564330500,2820,2820,2820,2820,5010
|
|
20241114,113400,550202300,2835,2835,2835,2835,125
|
|
20241114,113300,549847925,2835,2835,2835,2820,6403
|
|
20241114,113200,531768420,2830,2835,2835,2830,123
|
|
20241114,113100,531420325,2830,2835,2835,2830,2144
|
|
20241114,113000,525352745,2835,2830,2835,2830,54
|
|
20241114,112900,525199905,2830,2830,2830,2830,1580
|
|
20241114,112800,520728505,2830,2825,2830,2825,1245
|
|
20241114,112700,517210240,2830,2830,2830,2820,4942
|
|
20241114,112600,503243580,2845,2845,2845,2845,18
|
|
20241114,112500,503192370,2845,2850,2850,2830,10112
|
|
20241114,112400,474546495,2850,2850,2850,2850,2
|
|
20241114,112300,474540795,2850,2850,2850,2850,1000
|
|
20241114,112200,471690795,2850,2845,2850,2840,143
|
|
20241114,112100,471283830,2845,2845,2845,2845,99
|
|
20241114,112000,471002175,2845,2850,2850,2845,40
|
|
20241114,111900,470888275,2845,2845,2845,2845,300
|
|
20241114,111800,470034775,2845,2855,2855,2845,115
|
|
20241114,111700,469707550,2850,2850,2850,2850,430
|
|
20241114,111600,468482050,2850,2850,2850,2850,1
|
|
20241114,111500,468479200,2840,2850,2850,2840,713
|
|
20241114,111400,466453840,2850,2850,2850,2850,22
|
|
20241114,111300,466391140,2850,2850,2850,2850,10
|
|
20241114,111200,466362640,2850,2840,2855,2840,30
|
|
20241114,111100,466277320,2840,2840,2840,2840,1405
|
|
20241114,111000,462287120,2840,2840,2840,2835,45
|
|
20241114,110900,462159420,2840,2855,2860,2840,5640
|
|
20241114,110800,446130145,2855,2860,2860,2855,370
|
|
20241114,110700,445072945,2860,2860,2860,2860,141
|
|
20241114,110600,444669685,2860,2860,2860,2860,6
|
|
20241114,110500,444652525,2865,2865,2865,2845,1507
|
|
20241114,110400,440364970,2845,2875,2875,2845,1710
|
|
20241114,110300,435496025,2860,2860,2860,2855,1742
|
|
20241114,110200,430514005,2850,2835,2860,2835,6500
|
|
20241114,110100,412011330,2835,2840,2840,2835,86
|
|
20241114,110000,411767395,2840,2850,2850,2840,2133
|
|
20241114,105900,405709355,2850,2845,2850,2845,1330
|
|
20241114,105800,401925490,2845,2865,2870,2845,6595
|
|
20241114,105700,383082265,2880,2870,2880,2865,1644
|
|
20241114,105600,378365365,2865,2885,2885,2865,11308
|
|
20241114,105500,345854845,2890,2900,2900,2885,2658
|
|
20241114,105400,338171440,2900,2900,2900,2900,0
|
|
20241114,105300,338171440,2900,2900,2900,2900,30
|
|
20241114,105200,338084440,2895,2890,2900,2890,2457
|
|
20241114,105100,330982985,2880,2880,2880,2880,413
|
|
20241114,105000,329793545,2875,2875,2875,2875,139
|
|
20241114,104900,329393920,2875,2880,2885,2875,6244
|
|
20241114,104800,311432575,2885,2885,2885,2885,286
|
|
20241114,104700,310607465,2890,2890,2890,2890,656
|
|
20241114,104600,308711625,2890,2900,2900,2890,3860
|
|
20241114,104500,297556095,2900,2900,2900,2900,159
|
|
20241114,104400,297094995,2900,2900,2900,2900,505
|
|
20241114,104300,295630495,2900,2890,2900,2890,1931
|
|
20241114,104200,290049585,2890,2890,2890,2890,1
|
|
20241114,104100,290046695,2885,2885,2885,2880,394
|
|
20241114,104000,288910010,2880,2870,2880,2870,3441
|
|
20241114,103900,279012485,2870,2870,2870,2870,844
|
|
20241114,103800,276590205,2875,2875,2875,2875,500
|
|
20241114,103700,275152705,2875,2870,2880,2870,2419
|
|
20241114,103600,268207990,2870,2880,2880,2870,7722
|
|
20241114,103500,246022895,2885,2885,2885,2885,792
|
|
20241114,103400,243737975,2875,2885,2885,2875,71
|
|
20241114,103300,243533320,2875,2855,2880,2855,6530
|
|
20241114,103200,224760955,2855,2880,2880,2855,2145
|
|
20241114,103100,218627690,2855,2875,2875,2850,5815
|
|
20241114,103000,202042670,2890,2890,2890,2890,280
|
|
20241114,102900,201233470,2895,2880,2895,2870,410
|
|
20241114,102800,200056375,2895,2895,2895,2895,144
|
|
20241114,102700,199639495,2895,2880,2895,2880,1095
|
|
20241114,102600,196485880,2880,2880,2880,2880,1118
|
|
20241114,102500,193266040,2880,2880,2905,2880,684
|
|
20241114,102400,191296045,2885,2885,2885,2885,3
|
|
20241114,102300,191287390,2905,2890,2905,2885,4604
|
|
20241114,102200,177982615,2895,2890,2905,2890,456
|
|
20241114,102100,176661200,2895,2900,2900,2895,2379
|
|
20241114,102000,169762180,2910,2880,2910,2875,6974
|
|
20241114,101900,149539285,2870,2880,2880,2870,2500
|
|
20241114,101800,142358965,2890,2895,2895,2870,15403
|
|
20241114,101700,98097870,2895,2895,2895,2895,442
|
|
20241114,101600,96818280,2885,2885,2885,2885,2013
|
|
20241114,101500,91010775,2885,2895,2895,2885,687
|
|
20241114,101400,89026910,2900,2905,2905,2895,2751
|
|
20241114,101300,81051745,2920,2900,2920,2900,1508
|
|
20241114,101200,76678435,2900,2935,2935,2900,804
|
|
20241114,101100,74343990,2925,2920,2935,2920,1324
|
|
20241114,101000,70473280,2920,2920,2920,2900,2102
|
|
20241114,100900,64371060,2910,2895,2910,2895,6820
|
|
20241114,100800,44587455,2895,2895,2895,2895,12
|
|
20241114,100700,44552715,2870,2870,2870,2870,3928
|
|
20241114,100600,33279355,2870,2900,2905,2870,5840
|
|
20241114,100500,16403780,2900,2895,2900,2895,778
|
|
20241114,100400,14149980,2895,2905,2905,2885,278
|
|
20241114,100300,13343905,2905,2905,2905,2905,610
|
|
20241114,100200,11571855,2905,2905,2905,2905,195
|
|
20241114,100100,11005380,2880,2920,2920,2880,82
|
|
20241114,100000,10768240,2870,2870,2870,2870,3752
|