613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,190900,1955299685,2765,2765,2765,2765,0
|
|
20241126,190800,1955299685,2765,2765,2765,2765,0
|
|
20241126,190700,1955299685,2765,2765,2765,2765,0
|
|
20241126,190600,1955299685,2765,2765,2765,2765,0
|
|
20241126,190500,1955299685,2765,2765,2765,2765,0
|
|
20241126,190400,1955299685,2765,2765,2765,2765,0
|
|
20241126,190300,1955299685,2765,2765,2765,2765,0
|
|
20241126,190200,1955299685,2765,2765,2765,2765,0
|
|
20241126,190100,1955299685,2765,2765,2765,2765,0
|
|
20241126,190000,1955299685,2765,2765,2765,2765,0
|
|
20241126,185900,1955299685,2765,2765,2765,2765,0
|
|
20241126,185800,1955299685,2765,2765,2765,2765,0
|
|
20241126,185700,1955299685,2765,2765,2765,2765,0
|
|
20241126,185600,1955299685,2765,2765,2765,2765,0
|
|
20241126,185500,1955299685,2765,2765,2765,2765,0
|
|
20241126,185400,1955299685,2765,2765,2765,2765,0
|
|
20241126,185300,1955299685,2765,2765,2765,2765,0
|
|
20241126,185200,1955299685,2765,2765,2765,2765,0
|
|
20241126,185100,1955299685,2765,2765,2765,2765,0
|
|
20241126,185000,1955299685,2765,2765,2765,2765,0
|
|
20241126,184900,1955299685,2765,2765,2765,2765,0
|
|
20241126,184800,1955299685,2765,2765,2765,2765,0
|
|
20241126,184700,1955299685,2765,2765,2765,2765,0
|
|
20241126,184600,1955299685,2765,2765,2765,2765,0
|
|
20241126,184500,1955299685,2765,2765,2765,2765,0
|
|
20241126,184400,1955299685,2765,2765,2765,2765,0
|
|
20241126,184300,1955299685,2765,2765,2765,2765,0
|
|
20241126,184200,1955299685,2765,2765,2765,2765,0
|
|
20241126,184100,1955299685,2765,2765,2765,2765,0
|
|
20241126,184000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,183900,1955299685,2765,2765,2765,2765,0
|
|
20241126,183800,1955299685,2765,2765,2765,2765,0
|
|
20241126,183700,1955299685,2765,2765,2765,2765,0
|
|
20241126,183600,1955299685,2765,2765,2765,2765,0
|
|
20241126,183500,1955299685,2765,2765,2765,2765,0
|
|
20241126,183400,1955299685,2765,2765,2765,2765,0
|
|
20241126,183300,1955299685,2765,2765,2765,2765,0
|
|
20241126,183200,1955299685,2765,2765,2765,2765,0
|
|
20241126,183100,1955299685,2765,2765,2765,2765,0
|
|
20241126,183000,1955299685,2765,2765,2765,2765,0
|
|
20241126,182900,1955299685,2765,2765,2765,2765,0
|
|
20241126,182800,1955299685,2765,2765,2765,2765,0
|
|
20241126,182700,1955299685,2765,2765,2765,2765,0
|
|
20241126,182600,1955299685,2765,2765,2765,2765,0
|
|
20241126,182500,1955299685,2765,2765,2765,2765,0
|
|
20241126,182400,1955299685,2765,2765,2765,2765,0
|
|
20241126,182300,1955299685,2765,2765,2765,2765,0
|
|
20241126,182200,1955299685,2765,2765,2765,2765,0
|
|
20241126,182100,1955299685,2765,2765,2765,2765,0
|
|
20241126,182000,1955299685,2765,2765,2765,2765,0
|
|
20241126,181900,1955299685,2765,2765,2765,2765,0
|
|
20241126,181800,1955299685,2765,2765,2765,2765,0
|
|
20241126,181700,1955299685,2765,2765,2765,2765,0
|
|
20241126,181600,1955299685,2765,2765,2765,2765,0
|
|
20241126,181500,1955299685,2765,2765,2765,2765,0
|
|
20241126,181400,1955299685,2765,2765,2765,2765,0
|
|
20241126,181300,1955299685,2765,2765,2765,2765,0
|
|
20241126,181200,1955299685,2765,2765,2765,2765,0
|
|
20241126,181100,1955299685,2765,2765,2765,2765,0
|
|
20241126,181000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,180900,1955299685,2765,2765,2765,2765,0
|
|
20241126,180800,1955299685,2765,2765,2765,2765,0
|
|
20241126,180700,1955299685,2765,2765,2765,2765,0
|
|
20241126,180600,1955299685,2765,2765,2765,2765,0
|
|
20241126,180500,1955299685,2765,2765,2765,2765,0
|
|
20241126,180400,1955299685,2765,2765,2765,2765,0
|
|
20241126,180300,1955299685,2765,2765,2765,2765,0
|
|
20241126,180200,1955299685,2765,2765,2765,2765,0
|
|
20241126,180100,1955299685,2765,2765,2765,2765,0
|
|
20241126,180000,1955299685,2765,2765,2765,2765,0
|
|
20241126,175900,1955299685,2765,2765,2765,2765,0
|
|
20241126,175800,1955299685,2765,2765,2765,2765,0
|
|
20241126,175700,1955299685,2765,2765,2765,2765,0
|
|
20241126,175600,1955299685,2765,2765,2765,2765,0
|
|
20241126,175500,1955299685,2765,2765,2765,2765,0
|
|
20241126,175400,1955299685,2765,2765,2765,2765,0
|
|
20241126,175300,1955299685,2765,2765,2765,2765,0
|
|
20241126,175200,1955299685,2765,2765,2765,2765,0
|
|
20241126,175100,1955299685,2765,2765,2765,2765,0
|
|
20241126,175000,1955299685,2765,2765,2765,2765,0
|
|
20241126,174900,1955299685,2765,2765,2765,2765,0
|
|
20241126,174800,1955299685,2765,2765,2765,2765,0
|
|
20241126,174700,1955299685,2765,2765,2765,2765,0
|
|
20241126,174600,1955299685,2765,2765,2765,2765,0
|
|
20241126,174500,1955299685,2765,2765,2765,2765,0
|
|
20241126,174400,1955299685,2765,2765,2765,2765,0
|
|
20241126,174300,1955299685,2765,2765,2765,2765,0
|
|
20241126,174200,1955299685,2765,2765,2765,2765,0
|
|
20241126,174100,1955299685,2765,2765,2765,2765,0
|
|
20241126,174000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,173900,1955299685,2765,2765,2765,2765,0
|
|
20241126,173800,1955299685,2765,2765,2765,2765,0
|
|
20241126,173700,1955299685,2765,2765,2765,2765,0
|
|
20241126,173600,1955299685,2765,2765,2765,2765,0
|
|
20241126,173500,1955299685,2765,2765,2765,2765,0
|
|
20241126,173400,1955299685,2765,2765,2765,2765,0
|
|
20241126,173300,1955299685,2765,2765,2765,2765,0
|
|
20241126,173200,1955299685,2765,2765,2765,2765,0
|
|
20241126,173100,1955299685,2765,2765,2765,2765,0
|
|
20241126,173000,1955299685,2765,2765,2765,2765,0
|
|
20241126,172900,1955299685,2765,2765,2765,2765,0
|
|
20241126,172800,1955299685,2765,2765,2765,2765,0
|
|
20241126,172700,1955299685,2765,2765,2765,2765,0
|
|
20241126,172600,1955299685,2765,2765,2765,2765,0
|
|
20241126,172500,1955299685,2765,2765,2765,2765,0
|
|
20241126,172400,1955299685,2765,2765,2765,2765,0
|
|
20241126,172300,1955299685,2765,2765,2765,2765,0
|
|
20241126,172200,1955299685,2765,2765,2765,2765,0
|
|
20241126,172100,1955299685,2765,2765,2765,2765,0
|
|
20241126,172000,1955299685,2765,2765,2765,2765,0
|
|
20241126,171900,1955299685,2765,2765,2765,2765,0
|
|
20241126,171800,1955299685,2765,2765,2765,2765,0
|
|
20241126,171700,1955299685,2765,2765,2765,2765,0
|
|
20241126,171600,1955299685,2765,2765,2765,2765,0
|
|
20241126,171500,1955299685,2765,2765,2765,2765,0
|
|
20241126,171400,1955299685,2765,2765,2765,2765,0
|
|
20241126,171300,1955299685,2765,2765,2765,2765,0
|
|
20241126,171200,1955299685,2765,2765,2765,2765,0
|
|
20241126,171100,1955299685,2765,2765,2765,2765,0
|
|
20241126,171000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,170900,1955299685,2765,2765,2765,2765,0
|
|
20241126,170800,1955299685,2765,2765,2765,2765,0
|
|
20241126,170700,1955299685,2765,2765,2765,2765,0
|
|
20241126,170600,1955299685,2765,2765,2765,2765,0
|
|
20241126,170500,1955299685,2765,2765,2765,2765,0
|
|
20241126,170400,1955299685,2765,2765,2765,2765,0
|
|
20241126,170300,1955299685,2765,2765,2765,2765,0
|
|
20241126,170200,1955299685,2765,2765,2765,2765,0
|
|
20241126,170100,1955299685,2765,2765,2765,2765,0
|
|
20241126,170000,1955299685,2765,2765,2765,2765,0
|
|
20241126,165900,1955299685,2765,2765,2765,2765,0
|
|
20241126,165800,1955299685,2765,2765,2765,2765,0
|
|
20241126,165700,1955299685,2765,2765,2765,2765,0
|
|
20241126,165600,1955299685,2765,2765,2765,2765,0
|
|
20241126,165500,1955299685,2765,2765,2765,2765,0
|
|
20241126,165400,1955299685,2765,2765,2765,2765,0
|
|
20241126,165300,1955299685,2765,2765,2765,2765,0
|
|
20241126,165200,1955299685,2765,2765,2765,2765,0
|
|
20241126,165100,1955299685,2765,2765,2765,2765,0
|
|
20241126,165000,1955299685,2765,2765,2765,2765,0
|
|
20241126,164900,1955299685,2765,2765,2765,2765,0
|
|
20241126,164800,1955299685,2765,2765,2765,2765,0
|
|
20241126,164700,1955299685,2765,2765,2765,2765,0
|
|
20241126,164600,1955299685,2765,2765,2765,2765,0
|
|
20241126,164500,1955299685,2765,2765,2765,2765,0
|
|
20241126,164400,1955299685,2765,2765,2765,2765,0
|
|
20241126,164300,1955299685,2765,2765,2765,2765,0
|
|
20241126,164200,1955299685,2765,2765,2765,2765,0
|
|
20241126,164100,1955299685,2765,2765,2765,2765,0
|
|
20241126,164000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,163900,1955299685,2765,2765,2765,2765,0
|
|
20241126,163800,1955299685,2765,2765,2765,2765,0
|
|
20241126,163700,1955299685,2765,2765,2765,2765,0
|
|
20241126,163600,1955299685,2765,2765,2765,2765,0
|
|
20241126,163500,1955299685,2765,2765,2765,2765,0
|
|
20241126,163400,1955299685,2765,2765,2765,2765,0
|
|
20241126,163300,1955299685,2765,2765,2765,2765,0
|
|
20241126,163200,1955299685,2765,2765,2765,2765,0
|
|
20241126,163100,1955299685,2765,2765,2765,2765,0
|
|
20241126,163000,1955299685,2765,2765,2765,2765,0
|
|
20241126,162900,1955299685,2765,2765,2765,2765,0
|
|
20241126,162800,1955299685,2765,2765,2765,2765,0
|
|
20241126,162700,1955299685,2765,2765,2765,2765,0
|
|
20241126,162600,1955299685,2765,2765,2765,2765,0
|
|
20241126,162500,1955299685,2765,2765,2765,2765,0
|
|
20241126,162400,1955299685,2765,2765,2765,2765,0
|
|
20241126,162300,1955299685,2765,2765,2765,2765,0
|
|
20241126,162200,1955299685,2765,2765,2765,2765,0
|
|
20241126,162100,1955299685,2765,2765,2765,2765,0
|
|
20241126,162000,1955299685,2765,2765,2765,2765,0
|
|
20241126,161900,1955299685,2765,2765,2765,2765,0
|
|
20241126,161800,1955299685,2765,2765,2765,2765,0
|
|
20241126,161700,1955299685,2765,2765,2765,2765,0
|
|
20241126,161600,1955299685,2765,2765,2765,2765,0
|
|
20241126,161500,1955299685,2765,2765,2765,2765,0
|
|
20241126,161400,1955299685,2765,2765,2765,2765,0
|
|
20241126,161300,1955299685,2765,2765,2765,2765,0
|
|
20241126,161200,1955299685,2765,2765,2765,2765,0
|
|
20241126,161100,1955299685,2765,2765,2765,2765,0
|
|
20241126,161000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,160900,1955299685,2765,2765,2765,2765,0
|
|
20241126,160800,1955299685,2765,2765,2765,2765,0
|
|
20241126,160700,1955299685,2765,2765,2765,2765,0
|
|
20241126,160600,1955299685,2765,2765,2765,2765,0
|
|
20241126,160500,1955299685,2765,2765,2765,2765,0
|
|
20241126,160400,1955299685,2765,2765,2765,2765,0
|
|
20241126,160300,1955299685,2765,2765,2765,2765,0
|
|
20241126,160200,1955299685,2765,2765,2765,2765,0
|
|
20241126,160100,1955299685,2765,2765,2765,2765,0
|
|
20241126,160000,1955299685,2765,2765,2765,2765,0
|
|
20241126,155900,1955299685,2765,2765,2765,2765,0
|
|
20241126,155800,1955299685,2765,2765,2765,2765,0
|
|
20241126,155700,1955299685,2765,2765,2765,2765,0
|
|
20241126,155600,1955299685,2765,2765,2765,2765,0
|
|
20241126,155500,1955299685,2765,2765,2765,2765,0
|
|
20241126,155400,1955299685,2765,2765,2765,2765,0
|
|
20241126,155300,1955299685,2765,2765,2765,2765,0
|
|
20241126,155200,1955299685,2765,2765,2765,2765,0
|
|
20241126,155100,1955299685,2765,2765,2765,2765,0
|
|
20241126,155000,1955299685,2765,2765,2765,2765,0
|
|
20241126,154900,1955299685,2765,2765,2765,2765,0
|
|
20241126,154800,1955299685,2765,2765,2765,2765,0
|
|
20241126,154700,1955299685,2765,2765,2765,2765,0
|
|
20241126,154600,1955299685,2765,2765,2765,2765,0
|
|
20241126,154500,1955299685,2765,2765,2765,2765,0
|
|
20241126,154400,1955299685,2765,2765,2765,2765,0
|
|
20241126,154300,1955299685,2765,2765,2765,2765,0
|
|
20241126,154200,1955299685,2765,2765,2765,2765,0
|
|
20241126,154100,1955299685,2765,2765,2765,2765,0
|
|
20241126,154000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,153900,1955299685,2765,2765,2765,2765,0
|
|
20241126,153800,1955299685,2765,2765,2765,2765,0
|
|
20241126,153700,1955299685,2765,2765,2765,2765,0
|
|
20241126,153600,1955299685,2765,2765,2765,2765,0
|
|
20241126,153500,1955299685,2765,2765,2765,2765,0
|
|
20241126,153400,1955299685,2765,2765,2765,2765,0
|
|
20241126,153300,1955299685,2765,2765,2765,2765,0
|
|
20241126,153200,1955299685,2765,2765,2765,2765,0
|
|
20241126,153100,1955299685,2765,2765,2765,2765,0
|
|
20241126,153000,1955299685,2765,2765,2765,2765,4929
|
|
20241126,152900,1941671000,2775,2775,2775,2775,0
|
|
20241126,152800,1941671000,2775,2775,2775,2775,0
|
|
20241126,152700,1941671000,2775,2775,2775,2775,0
|
|
20241126,152600,1941671000,2775,2775,2775,2775,0
|
|
20241126,152500,1941671000,2775,2775,2775,2775,0
|
|
20241126,152400,1941671000,2775,2775,2775,2775,0
|
|
20241126,152300,1941671000,2775,2775,2775,2775,0
|
|
20241126,152200,1941671000,2775,2775,2775,2775,0
|
|
20241126,152100,1941671000,2775,2775,2775,2775,0
|
|
20241126,152000,1941671000,2775,2775,2775,2775,0
|
|
20241126,151900,1941671000,2775,2775,2775,2770,702
|
|
20241126,151800,1939722965,2770,2775,2775,2770,733
|
|
20241126,151700,1937692390,2775,2770,2775,2770,400
|
|
20241126,151600,1936583145,2775,2775,2775,2775,1
|
|
20241126,151500,1936580370,2770,2775,2775,2770,865
|
|
20241126,151400,1934180300,2775,2775,2775,2775,0
|
|
20241126,151300,1934180300,2775,2775,2775,2775,18
|
|
20241126,151200,1934130350,2775,2775,2775,2775,9
|
|
20241126,151100,1934105375,2775,2775,2775,2775,52
|
|
20241126,151000,1933961075,2780,2775,2780,2775,3004
|
|
20241126,150900,1925619970,2770,2765,2770,2765,1472
|
|
20241126,150800,1921543895,2770,2770,2770,2770,45
|
|
20241126,150700,1921419245,2770,2770,2770,2770,2
|
|
20241126,150600,1921413705,2765,2770,2770,2765,3
|
|
20241126,150500,1921405400,2770,2770,2775,2770,317
|
|
20241126,150400,1920527305,2775,2775,2775,2775,109
|
|
20241126,150300,1920224830,2770,2770,2770,2770,376
|
|
20241126,150200,1919183310,2770,2770,2770,2770,438
|
|
20241126,150100,1917970050,2770,2770,2770,2770,0
|
|
20241126,150000,1917970050,2770,2755,2770,2755,768
|
|
20241126,145900,1915849645,2755,2760,2760,2755,1107
|
|
20241126,145800,1912794330,2760,2765,2765,2760,137
|
|
20241126,145700,1912415655,2765,2760,2765,2755,261
|
|
20241126,145600,1911696105,2765,2760,2770,2755,641
|
|
20241126,145500,1909928660,2770,2755,2770,2755,11139
|
|
20241126,145400,1879202140,2760,2760,2765,2760,9339
|
|
20241126,145300,1853425720,2765,2765,2765,2765,1128
|
|
20241126,145200,1850306800,2765,2770,2770,2765,5724
|
|
20241126,145100,1834464880,2770,2775,2775,2770,587
|
|
20241126,145000,1832838750,2775,2775,2775,2775,339
|
|
20241126,144900,1831898025,2770,2770,2770,2770,0
|
|
20241126,144800,1831898025,2770,2770,2770,2770,20
|
|
20241126,144700,1831842625,2775,2770,2775,2770,21
|
|
20241126,144600,1831784450,2770,2770,2770,2770,1507
|
|
20241126,144500,1827610060,2770,2770,2770,2770,2793
|
|
20241126,144400,1819873450,2770,2770,2770,2770,1
|
|
20241126,144300,1819870680,2775,2775,2775,2775,2
|
|
20241126,144200,1819865130,2775,2775,2775,2775,5
|
|
20241126,144100,1819851255,2775,2775,2775,2775,500
|
|
20241126,144000,1818463755,2770,2770,2770,2770,97
|
|
20241126,143900,1818195065,2765,2765,2765,2765,3
|
|
20241126,143800,1818186770,2765,2765,2765,2765,3
|
|
20241126,143700,1818178475,2765,2770,2770,2765,2954
|
|
20241126,143600,1810010655,2770,2765,2780,2760,2442
|
|
20241126,143500,1803269215,2765,2785,2785,2765,37777
|
|
20241126,143400,1698770910,2785,2785,2785,2785,451
|
|
20241126,143300,1697514875,2790,2785,2790,2785,2
|
|
20241126,143200,1697509300,2780,2780,2780,2780,66
|
|
20241126,143100,1697325820,2780,2790,2790,2780,290
|
|
20241126,143000,1696517615,2790,2790,2790,2790,1
|
|
20241126,142900,1696514825,2785,2785,2785,2785,3692
|
|
20241126,142800,1686232605,2785,2780,2785,2780,2
|
|
20241126,142700,1686227040,2780,2780,2785,2780,15
|
|
20241126,142600,1686185335,2785,2785,2785,2785,0
|
|
20241126,142500,1686185335,2785,2785,2785,2785,0
|
|
20241126,142400,1686185335,2785,2785,2785,2785,981
|
|
20241126,142300,1683453250,2790,2790,2790,2790,211
|
|
20241126,142200,1682864560,2790,2785,2790,2770,1001
|
|
20241126,142100,1680089870,2785,2785,2785,2785,0
|
|
20241126,142000,1680089870,2785,2785,2785,2785,9
|
|
20241126,141900,1680064805,2785,2780,2785,2780,2010
|
|
20241126,141800,1674468165,2770,2775,2775,2770,240
|
|
20241126,141700,1673803070,2770,2770,2770,2770,1433
|
|
20241126,141600,1669833660,2770,2770,2770,2770,740
|
|
20241126,141500,1667783860,2775,2780,2780,2775,3252
|
|
20241126,141400,1658755250,2780,2780,2780,2780,116
|
|
20241126,141300,1658432770,2775,2780,2780,2775,1091
|
|
20241126,141200,1655404895,2780,2780,2780,2780,110
|
|
20241126,141100,1655099095,2775,2775,2775,2775,0
|
|
20241126,141000,1655099095,2775,2775,2775,2775,0
|
|
20241126,140900,1655099095,2775,2775,2775,2775,6
|
|
20241126,140800,1655082445,2775,2775,2775,2775,174
|
|
20241126,140700,1654599595,2775,2775,2775,2775,15
|
|
20241126,140600,1654557970,2775,2780,2780,2775,262
|
|
20241126,140500,1653830515,2780,2780,2780,2780,1
|
|
20241126,140400,1653827735,2780,2780,2780,2780,10
|
|
20241126,140300,1653799935,2780,2775,2780,2770,53
|
|
20241126,140200,1653653105,2770,2770,2770,2770,0
|
|
20241126,140100,1653653105,2770,2770,2770,2770,0
|
|
20241126,140000,1653653105,2770,2775,2775,2770,66
|
|
20241126,135900,1653470135,2770,2775,2775,2770,282
|
|
20241126,135800,1652687885,2775,2775,2775,2775,368
|
|
20241126,135700,1651666685,2775,2775,2775,2770,654
|
|
20241126,135600,1649854335,2775,2765,2775,2765,1030
|
|
20241126,135500,1647006085,2760,2760,2760,2760,0
|
|
20241126,135400,1647006085,2760,2770,2770,2760,1368
|
|
20241126,135300,1643222075,2770,2770,2770,2770,155
|
|
20241126,135200,1642792725,2765,2765,2765,2765,17
|
|
20241126,135100,1642745720,2760,2770,2770,2760,2008
|
|
20241126,135000,1637203570,2770,2760,2770,2755,1002
|
|
20241126,134900,1634441740,2755,2780,2780,2750,20531
|
|
20241126,134800,1577822555,2785,2785,2785,2785,0
|
|
20241126,134700,1577822555,2785,2785,2785,2785,81
|
|
20241126,134600,1577596970,2785,2785,2785,2785,50
|
|
20241126,134500,1577457720,2785,2785,2785,2785,380
|
|
20241126,134400,1576399420,2785,2785,2785,2780,53
|
|
20241126,134300,1576251830,2785,2785,2785,2785,0
|
|
20241126,134200,1576251830,2785,2785,2785,2785,1
|
|
20241126,134100,1576249045,2785,2785,2785,2785,2
|
|
20241126,134000,1576243475,2785,2770,2785,2760,30506
|
|
20241126,133900,1491940275,2775,2775,2775,2775,300
|
|
20241126,133800,1491107775,2775,2775,2775,2770,2050
|
|
20241126,133700,1485428560,2770,2770,2770,2770,31
|
|
20241126,133600,1485342690,2770,2785,2785,2770,361
|
|
20241126,133500,1484340895,2785,2785,2790,2785,289
|
|
20241126,133400,1483534595,2790,2790,2790,2790,0
|
|
20241126,133300,1483534595,2790,2790,2790,2790,9
|
|
20241126,133200,1483509485,2790,2790,2790,2790,40
|
|
20241126,133100,1483397885,2790,2785,2790,2785,601
|
|
20241126,133000,1481724050,2790,2790,2790,2770,629
|
|
20241126,132900,1479979755,2790,2790,2790,2790,18
|
|
20241126,132800,1479929535,2785,2790,2790,2785,33
|
|
20241126,132700,1479837470,2770,2790,2790,2770,5049
|
|
20241126,132600,1465848395,2790,2790,2790,2790,0
|
|
20241126,132500,1465848395,2790,2790,2790,2770,40203
|
|
20241126,132400,1354299410,2785,2785,2785,2785,0
|
|
20241126,132300,1354299410,2785,2785,2785,2785,1
|
|
20241126,132200,1354296625,2780,2785,2785,2780,21154
|
|
20241126,132100,1295485095,2785,2785,2785,2785,374
|
|
20241126,132000,1294443505,2785,2790,2790,2785,1051
|
|
20241126,131900,1291516360,2790,2790,2790,2790,36
|
|
20241126,131800,1291415920,2790,2790,2790,2790,10
|
|
20241126,131700,1291388020,2785,2785,2785,2785,0
|
|
20241126,131600,1291388020,2785,2785,2785,2785,15
|
|
20241126,131500,1291346245,2790,2795,2795,2790,28
|
|
20241126,131400,1291268120,2795,2795,2795,2795,1
|
|
20241126,131300,1291265325,2785,2785,2785,2785,0
|
|
20241126,131200,1291265325,2785,2785,2785,2785,654
|
|
20241126,131100,1289443935,2790,2795,2795,2785,8260
|
|
20241126,131000,1266437700,2795,2795,2795,2795,23
|
|
20241126,130900,1266373415,2795,2790,2795,2790,109
|
|
20241126,130800,1266069225,2790,2790,2790,2790,139
|
|
20241126,130700,1265681415,2790,2790,2790,2790,22
|
|
20241126,130600,1265620035,2795,2800,2800,2790,6933
|
|
20241126,130500,1246275265,2795,2800,2800,2795,63
|
|
20241126,130400,1246099005,2800,2800,2800,2800,205
|
|
20241126,130300,1245525005,2800,2805,2805,2800,158
|
|
20241126,130200,1245082600,2800,2810,2810,2800,1072
|
|
20241126,130100,1242080990,2810,2810,2810,2810,18
|
|
20241126,130000,1242030410,2810,2805,2810,2805,130
|
|
20241126,125900,1241665115,2810,2805,2810,2805,182
|
|
20241126,125800,1241153835,2805,2805,2805,2805,977
|
|
20241126,125700,1238413350,2805,2805,2805,2805,0
|
|
20241126,125600,1238413350,2805,2805,2805,2805,95
|
|
20241126,125500,1238146875,2810,2810,2810,2810,0
|
|
20241126,125400,1238146875,2810,2790,2810,2790,179
|
|
20241126,125300,1237646000,2790,2790,2790,2790,1100
|
|
20241126,125200,1234577000,2790,2790,2790,2790,473
|
|
20241126,125100,1233257330,2790,2790,2790,2790,160
|
|
20241126,125000,1232810930,2790,2795,2795,2790,210
|
|
20241126,124900,1232224970,2795,2790,2795,2790,1201
|
|
20241126,124800,1228869180,2790,2790,2790,2790,70
|
|
20241126,124700,1228673880,2795,2800,2800,2795,295
|
|
20241126,124600,1227849070,2800,2795,2800,2795,110
|
|
20241126,124500,1227541570,2800,2795,2800,2795,48
|
|
20241126,124400,1227407370,2795,2795,2795,2795,0
|
|
20241126,124300,1227407370,2795,2795,2795,2795,58
|
|
20241126,124200,1227245260,2795,2795,2795,2795,115
|
|
20241126,124100,1226923835,2800,2800,2800,2800,42
|
|
20241126,124000,1226806235,2800,2800,2800,2800,10
|
|
20241126,123900,1226778235,2800,2800,2800,2800,0
|
|
20241126,123800,1226778235,2800,2800,2800,2795,9188
|
|
20241126,123700,1201057595,2800,2800,2800,2800,0
|
|
20241126,123600,1201057595,2800,2800,2800,2800,102
|
|
20241126,123500,1200771995,2800,2800,2800,2800,111
|
|
20241126,123400,1200461195,2795,2795,2795,2795,10
|
|
20241126,123300,1200433245,2795,2795,2795,2795,0
|
|
20241126,123200,1200433245,2795,2795,2795,2795,5
|
|
20241126,123100,1200419270,2795,2800,2800,2795,399
|
|
20241126,123000,1199303065,2795,2795,2795,2795,846
|
|
20241126,122900,1196938495,2795,2795,2795,2795,161
|
|
20241126,122800,1196488500,2795,2795,2795,2795,1005
|
|
20241126,122700,1193679525,2800,2800,2800,2800,2082
|
|
20241126,122600,1187849925,2800,2800,2800,2800,0
|
|
20241126,122500,1187849925,2800,2800,2800,2800,10
|
|
20241126,122400,1187821925,2790,2790,2790,2790,0
|
|
20241126,122300,1187821925,2790,2795,2795,2790,736
|
|
20241126,122200,1185764855,2795,2795,2795,2795,397
|
|
20241126,122100,1184655240,2795,2795,2795,2795,60
|
|
20241126,122000,1184487540,2800,2800,2800,2800,1
|
|
20241126,121900,1184484740,2795,2795,2795,2795,250
|
|
20241126,121800,1183785990,2800,2795,2800,2795,701
|
|
20241126,121700,1181826690,2800,2790,2800,2790,11186
|
|
20241126,121600,1150508660,2795,2790,2795,2790,6
|
|
20241126,121500,1150491915,2795,2795,2795,2795,67
|
|
20241126,121400,1150304650,2795,2795,2795,2795,45
|
|
20241126,121300,1150178875,2795,2800,2800,2795,46
|
|
20241126,121200,1150050095,2800,2790,2800,2785,1236
|
|
20241126,121100,1146605925,2790,2790,2790,2790,0
|
|
20241126,121000,1146605925,2790,2790,2790,2790,1634
|
|
20241126,120900,1142047065,2790,2800,2800,2790,81
|
|
20241126,120800,1141820415,2800,2800,2800,2800,1
|
|
20241126,120700,1141817615,2800,2795,2800,2795,2
|
|
20241126,120600,1141812020,2790,2795,2795,2790,20
|
|
20241126,120500,1141756210,2795,2795,2795,2795,18
|
|
20241126,120400,1141705900,2795,2790,2795,2790,488
|
|
20241126,120300,1140342380,2795,2795,2795,2795,70
|
|
20241126,120200,1140146730,2790,2790,2790,2790,1308
|
|
20241126,120100,1136497410,2795,2795,2795,2795,0
|
|
20241126,120000,1136497410,2795,2795,2795,2795,21
|
|
20241126,115900,1136438715,2790,2790,2790,2790,0
|
|
20241126,115800,1136438715,2790,2790,2790,2790,210
|
|
20241126,115700,1135852815,2790,2790,2790,2790,153
|
|
20241126,115600,1135425945,2790,2790,2790,2790,380
|
|
20241126,115500,1134365745,2790,2790,2790,2790,1000
|
|
20241126,115400,1131575745,2795,2795,2795,2795,135
|
|
20241126,115300,1131198420,2800,2800,2800,2790,10003
|
|
20241126,115200,1103284945,2800,2800,2800,2800,4
|
|
20241126,115100,1103273745,2800,2800,2800,2800,12
|
|
20241126,115000,1103240145,2800,2795,2800,2795,532
|
|
20241126,114900,1101753105,2800,2800,2800,2795,889
|
|
20241126,114800,1099264595,2795,2795,2795,2795,100
|
|
20241126,114700,1098985095,2800,2800,2800,2800,0
|
|
20241126,114600,1098985095,2800,2800,2800,2800,1767
|
|
20241126,114500,1094037495,2800,2800,2800,2800,0
|
|
20241126,114400,1094037495,2800,2800,2800,2800,10
|
|
20241126,114300,1094009495,2800,2800,2800,2800,10
|
|
20241126,114200,1093981495,2800,2800,2800,2800,36
|
|
20241126,114100,1093880695,2800,2795,2800,2790,110
|
|
20241126,114000,1093573495,2790,2795,2795,2790,3000
|
|
20241126,113900,1085194790,2795,2795,2795,2795,388
|
|
20241126,113800,1084110330,2795,2795,2795,2795,2
|
|
20241126,113700,1084104740,2800,2800,2800,2800,200
|
|
20241126,113600,1083544740,2800,2800,2800,2800,10
|
|
20241126,113500,1083516740,2800,2800,2800,2800,192
|
|
20241126,113400,1082979140,2795,2795,2795,2795,1134
|
|
20241126,113300,1079809610,2795,2795,2795,2795,4
|
|
20241126,113200,1079798430,2795,2795,2795,2790,324
|
|
20241126,113100,1078894350,2795,2795,2795,2795,580
|
|
20241126,113000,1077273250,2795,2795,2795,2795,40
|
|
20241126,112900,1077161450,2795,2795,2795,2795,166
|
|
20241126,112800,1076697480,2790,2790,2790,2790,62
|
|
20241126,112700,1076524500,2790,2795,2795,2790,300
|
|
20241126,112600,1075687465,2795,2800,2800,2795,5321
|
|
20241126,112500,1060815260,2800,2800,2800,2795,19
|
|
20241126,112400,1060762080,2800,2800,2800,2800,162
|
|
20241126,112300,1060308480,2800,2800,2800,2800,1001
|
|
20241126,112200,1057505680,2800,2800,2800,2800,159
|
|
20241126,112100,1057060480,2800,2800,2800,2800,141
|
|
20241126,112000,1056665680,2800,2800,2800,2800,20
|
|
20241126,111900,1056609680,2800,2800,2800,2800,499
|
|
20241126,111800,1055212480,2800,2805,2805,2800,505
|
|
20241126,111700,1053798475,2800,2800,2800,2800,0
|
|
20241126,111600,1053798475,2800,2800,2800,2800,0
|
|
20241126,111500,1053798475,2800,2800,2800,2800,3310
|
|
20241126,111400,1044530475,2800,2800,2800,2800,202
|
|
20241126,111300,1043964875,2800,2800,2800,2800,178
|
|
20241126,111200,1043466475,2800,2800,2800,2800,0
|
|
20241126,111100,1043466475,2800,2805,2805,2800,559
|
|
20241126,111000,1041899355,2805,2805,2805,2805,200
|
|
20241126,110900,1041338355,2810,2810,2810,2810,55
|
|
20241126,110800,1041183805,2810,2810,2810,2810,0
|
|
20241126,110700,1041183805,2810,2810,2810,2810,0
|
|
20241126,110600,1041183805,2810,2810,2810,2810,416
|
|
20241126,110500,1040014845,2810,2805,2810,2805,16
|
|
20241126,110400,1039969960,2805,2800,2805,2800,166
|
|
20241126,110300,1039505155,2810,2810,2810,2810,0
|
|
20241126,110200,1039505155,2810,2810,2810,2810,0
|
|
20241126,110100,1039505155,2810,2800,2810,2800,596
|
|
20241126,110000,1037835355,2800,2805,2805,2800,1367
|
|
20241126,105900,1034000930,2810,2810,2810,2810,10
|
|
20241126,105800,1033972830,2810,2810,2810,2810,117
|
|
20241126,105700,1033644060,2810,2810,2810,2810,78
|
|
20241126,105600,1033424880,2815,2815,2815,2815,1
|
|
20241126,105500,1033422065,2815,2810,2815,2805,218
|
|
20241126,105400,1032810085,2810,2810,2810,2810,0
|
|
20241126,105300,1032810085,2810,2810,2810,2810,0
|
|
20241126,105200,1032810085,2810,2810,2810,2810,1000
|
|
20241126,105100,1030000085,2810,2815,2815,2810,13
|
|
20241126,105000,1029963550,2815,2815,2815,2810,86
|
|
20241126,104900,1029721475,2815,2815,2815,2815,41
|
|
20241126,104800,1029606060,2810,2815,2815,2810,704
|
|
20241126,104700,1027624315,2815,2810,2815,2810,78
|
|
20241126,104600,1027404995,2815,2810,2815,2810,1000
|
|
20241126,104500,1024592995,2805,2805,2805,2805,161
|
|
20241126,104400,1024141390,2805,2810,2810,2805,183
|
|
20241126,104300,1023627165,2810,2805,2810,2805,481
|
|
20241126,104200,1022275705,2810,2810,2810,2810,305
|
|
20241126,104100,1021418655,2810,2810,2810,2810,10
|
|
20241126,104000,1021390555,2810,2805,2820,2805,87
|
|
20241126,103900,1021146035,2805,2815,2820,2805,810
|
|
20241126,103800,1018865920,2805,2805,2815,2800,2404
|
|
20241126,103700,1012133805,2805,2810,2815,2805,2650
|
|
20241126,103600,1004697340,2810,2810,2820,2810,942
|
|
20241126,103500,1002040950,2810,2815,2815,2810,1112
|
|
20241126,103400,998910680,2815,2815,2815,2815,0
|
|
20241126,103300,998910680,2815,2815,2815,2815,396
|
|
20241126,103200,997795940,2815,2815,2815,2815,42
|
|
20241126,103100,997677710,2815,2815,2815,2815,1
|
|
20241126,103000,997674895,2810,2810,2810,2810,462
|
|
20241126,102900,996376675,2800,2800,2800,2800,4810
|
|
20241126,102800,982908675,2800,2805,2805,2800,1001
|
|
20241126,102700,980101675,2810,2810,2810,2810,300
|
|
20241126,102600,979258675,2810,2810,2810,2810,0
|
|
20241126,102500,979258675,2810,2805,2810,2805,695
|
|
20241126,102400,977308985,2805,2805,2805,2805,1102
|
|
20241126,102300,974217875,2805,2805,2805,2805,317
|
|
20241126,102200,973328690,2805,2805,2805,2805,3
|
|
20241126,102100,973320275,2810,2805,2810,2805,1482
|
|
20241126,102000,969156855,2800,2800,2800,2800,13323
|
|
20241126,101900,931852455,2790,2795,2800,2790,3067
|
|
20241126,101800,923275465,2800,2800,2800,2800,2712
|
|
20241126,101700,915681865,2800,2795,2800,2795,1124
|
|
20241126,101600,912540035,2795,2795,2795,2795,266
|
|
20241126,101500,911796565,2795,2795,2795,2790,1247
|
|
20241126,101400,908311230,2795,2795,2795,2790,1093
|
|
20241126,101300,905258795,2790,2795,2795,2790,800
|
|
20241126,101200,903025295,2790,2795,2795,2790,1141
|
|
20241126,101100,899841855,2795,2795,2795,2795,28
|
|
20241126,101000,899763595,2795,2795,2795,2795,91
|
|
20241126,100900,899509250,2795,2795,2795,2795,1150
|
|
20241126,100800,896295000,2795,2795,2795,2795,5083
|
|
20241126,100700,882088015,2795,2795,2795,2790,2836
|
|
20241126,100600,874166900,2795,2795,2795,2790,62
|
|
20241126,100500,873993875,2795,2795,2795,2780,22733
|
|
20241126,100400,810721000,2790,2800,2810,2790,5514
|
|
20241126,100300,795320260,2805,2810,2810,2805,570
|
|
20241126,100200,793721060,2810,2810,2810,2810,1000
|
|
20241126,100100,790911060,2810,2805,2810,2795,397
|
|
20241126,100000,789801195,2800,2795,2800,2795,418
|
|
20241126,095900,788631385,2795,2800,2800,2790,2631
|
|
20241126,095800,781274255,2800,2800,2800,2800,707
|
|
20241126,095700,779294655,2795,2795,2795,2795,311
|
|
20241126,095600,778425410,2795,2795,2795,2795,814
|
|
20241126,095500,776150280,2795,2795,2795,2795,1187
|
|
20241126,095400,772832615,2795,2795,2795,2795,1002
|
|
20241126,095300,770032025,2795,2800,2800,2795,363
|
|
20241126,095200,769015630,2795,2795,2795,2795,1056
|
|
20241126,095100,766064110,2795,2795,2795,2795,0
|
|
20241126,095000,766064110,2795,2800,2800,2795,5
|
|
20241126,094900,766050115,2800,2795,2800,2795,2646
|
|
20241126,094800,758642030,2795,2800,2800,2795,204
|
|
20241126,094700,758071615,2795,2800,2800,2795,195
|
|
20241126,094600,757526475,2800,2800,2805,2800,1143
|
|
20241126,094500,754326070,2790,2800,2800,2790,577
|
|
20241126,094400,752715305,2800,2800,2800,2795,2340
|
|
20241126,094300,746163320,2790,2790,2790,2790,1089
|
|
20241126,094200,743125010,2790,2785,2790,2780,3008
|
|
20241126,094100,734747720,2790,2780,2790,2780,5700
|
|
20241126,094000,718872250,2780,2785,2785,2780,267
|
|
20241126,093900,718128695,2785,2785,2785,2785,2289
|
|
20241126,093800,711753830,2785,2785,2790,2780,3873
|
|
20241126,093700,700981185,2780,2790,2790,2780,561
|
|
20241126,093600,699418360,2790,2780,2790,2780,4664
|
|
20241126,093500,686409000,2775,2790,2790,2775,6782
|
|
20241126,093400,667544315,2790,2785,2790,2780,4016
|
|
20241126,093300,656340455,2790,2785,2790,2780,4160
|
|
20241126,093200,644745480,2790,2785,2790,2785,2797
|
|
20241126,093100,636949220,2790,2795,2795,2790,6296
|
|
20241126,093000,619383370,2800,2795,2800,2790,1595
|
|
20241126,092900,614926940,2800,2780,2800,2770,17736
|
|
20241126,092800,565682150,2775,2790,2790,2775,16273
|
|
20241126,092700,520419205,2785,2810,2810,2785,32973
|
|
20241126,092600,428303880,2800,2805,2805,2800,4228
|
|
20241126,092500,416464250,2805,2810,2810,2805,3350
|
|
20241126,092400,407062475,2810,2810,2810,2810,1495
|
|
20241126,092300,402861525,2810,2810,2810,2805,7582
|
|
20241126,092200,381576105,2805,2810,2810,2805,3020
|
|
20241126,092100,373104915,2810,2815,2820,2810,2540
|
|
20241126,092000,365964305,2815,2815,2820,2815,233
|
|
20241126,091900,365308300,2815,2815,2815,2815,1013
|
|
20241126,091800,362456705,2815,2815,2815,2815,1357
|
|
20241126,091700,358636750,2815,2820,2820,2815,705
|
|
20241126,091600,356651675,2825,2825,2825,2805,3710
|
|
20241126,091500,346227415,2825,2825,2825,2825,204
|
|
20241126,091400,345651115,2815,2820,2820,2815,3095
|
|
20241126,091300,336928545,2830,2820,2830,2820,1195
|
|
20241126,091200,333557955,2820,2820,2820,2815,1648
|
|
20241126,091100,328911115,2820,2825,2830,2820,4432
|
|
20241126,091000,316402840,2825,2810,2825,2810,556
|
|
20241126,090900,314832980,2810,2805,2810,2805,4738
|
|
20241126,090800,301539225,2810,2810,2810,2800,130
|
|
20241126,090700,301174800,2805,2800,2810,2800,878
|
|
20241126,090600,298712075,2810,2825,2825,2795,12661
|
|
20241126,090500,263274955,2825,2825,2825,2800,1367
|
|
20241126,090400,259422980,2795,2800,2800,2790,24823
|
|
20241126,090300,189941430,2795,2815,2830,2795,42321
|
|
20241126,090200,71343615,2830,2850,2850,2810,12383
|
|
20241126,090100,36444960,2850,2835,2850,2830,5001
|
|
20241126,090000,22291910,2830,2830,2830,2830,7858
|