576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,183200,5983694270,2670,2670,2670,2670,0
|
|
20241129,183100,5983694270,2670,2670,2670,2670,0
|
|
20241129,183000,5983694270,2670,2670,2670,2670,0
|
|
20241129,182900,5983694270,2670,2670,2670,2670,0
|
|
20241129,182800,5983694270,2670,2670,2670,2670,0
|
|
20241129,182700,5983694270,2670,2670,2670,2670,0
|
|
20241129,182600,5983694270,2670,2670,2670,2670,0
|
|
20241129,182500,5983694270,2670,2670,2670,2670,0
|
|
20241129,182400,5983694270,2670,2670,2670,2670,0
|
|
20241129,182300,5983694270,2670,2670,2670,2670,0
|
|
20241129,182200,5983694270,2670,2670,2670,2670,0
|
|
20241129,182100,5983694270,2670,2670,2670,2670,0
|
|
20241129,182000,5983694270,2670,2670,2670,2670,0
|
|
20241129,181900,5983694270,2670,2670,2670,2670,0
|
|
20241129,181800,5983694270,2670,2670,2670,2670,0
|
|
20241129,181700,5983694270,2670,2670,2670,2670,0
|
|
20241129,181600,5983694270,2670,2670,2670,2670,0
|
|
20241129,181500,5983694270,2670,2670,2670,2670,0
|
|
20241129,181400,5983694270,2670,2670,2670,2670,0
|
|
20241129,181300,5983694270,2670,2670,2670,2670,0
|
|
20241129,181200,5983694270,2670,2670,2670,2670,0
|
|
20241129,181100,5983694270,2670,2670,2670,2670,0
|
|
20241129,181000,5983694270,2670,2670,2670,2670,0
|
|
20241129,180900,5983694270,2670,2670,2670,2670,0
|
|
20241129,180800,5983694270,2670,2670,2670,2670,0
|
|
20241129,180700,5983694270,2670,2670,2670,2670,0
|
|
20241129,180600,5983694270,2670,2670,2670,2670,0
|
|
20241129,180500,5983694270,2670,2670,2670,2670,0
|
|
20241129,180400,5983694270,2670,2670,2670,2670,0
|
|
20241129,180300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,180200,5983694270,2670,2670,2670,2670,0
|
|
20241129,180100,5983694270,2670,2670,2670,2670,0
|
|
20241129,180000,5983694270,2670,2670,2670,2670,0
|
|
20241129,175900,5983694270,2670,2670,2670,2670,0
|
|
20241129,175800,5983694270,2670,2670,2670,2670,0
|
|
20241129,175700,5983694270,2670,2670,2670,2670,0
|
|
20241129,175600,5983694270,2670,2670,2670,2670,0
|
|
20241129,175500,5983694270,2670,2670,2670,2670,0
|
|
20241129,175400,5983694270,2670,2670,2670,2670,0
|
|
20241129,175300,5983694270,2670,2670,2670,2670,0
|
|
20241129,175200,5983694270,2670,2670,2670,2670,0
|
|
20241129,175100,5983694270,2670,2670,2670,2670,0
|
|
20241129,175000,5983694270,2670,2670,2670,2670,0
|
|
20241129,174900,5983694270,2670,2670,2670,2670,0
|
|
20241129,174800,5983694270,2670,2670,2670,2670,0
|
|
20241129,174700,5983694270,2670,2670,2670,2670,0
|
|
20241129,174600,5983694270,2670,2670,2670,2670,0
|
|
20241129,174500,5983694270,2670,2670,2670,2670,0
|
|
20241129,174400,5983694270,2670,2670,2670,2670,0
|
|
20241129,174300,5983694270,2670,2670,2670,2670,0
|
|
20241129,174200,5983694270,2670,2670,2670,2670,0
|
|
20241129,174100,5983694270,2670,2670,2670,2670,0
|
|
20241129,174000,5983694270,2670,2670,2670,2670,0
|
|
20241129,173900,5983694270,2670,2670,2670,2670,0
|
|
20241129,173800,5983694270,2670,2670,2670,2670,0
|
|
20241129,173700,5983694270,2670,2670,2670,2670,0
|
|
20241129,173600,5983694270,2670,2670,2670,2670,0
|
|
20241129,173500,5983694270,2670,2670,2670,2670,0
|
|
20241129,173400,5983694270,2670,2670,2670,2670,0
|
|
20241129,173300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,173200,5983694270,2670,2670,2670,2670,0
|
|
20241129,173100,5983694270,2670,2670,2670,2670,0
|
|
20241129,173000,5983694270,2670,2670,2670,2670,0
|
|
20241129,172900,5983694270,2670,2670,2670,2670,0
|
|
20241129,172800,5983694270,2670,2670,2670,2670,0
|
|
20241129,172700,5983694270,2670,2670,2670,2670,0
|
|
20241129,172600,5983694270,2670,2670,2670,2670,0
|
|
20241129,172500,5983694270,2670,2670,2670,2670,0
|
|
20241129,172400,5983694270,2670,2670,2670,2670,0
|
|
20241129,172300,5983694270,2670,2670,2670,2670,0
|
|
20241129,172200,5983694270,2670,2670,2670,2670,0
|
|
20241129,172100,5983694270,2670,2670,2670,2670,0
|
|
20241129,172000,5983694270,2670,2670,2670,2670,0
|
|
20241129,171900,5983694270,2670,2670,2670,2670,0
|
|
20241129,171800,5983694270,2670,2670,2670,2670,0
|
|
20241129,171700,5983694270,2670,2670,2670,2670,0
|
|
20241129,171600,5983694270,2670,2670,2670,2670,0
|
|
20241129,171500,5983694270,2670,2670,2670,2670,0
|
|
20241129,171400,5983694270,2670,2670,2670,2670,0
|
|
20241129,171300,5983694270,2670,2670,2670,2670,0
|
|
20241129,171200,5983694270,2670,2670,2670,2670,0
|
|
20241129,171100,5983694270,2670,2670,2670,2670,0
|
|
20241129,171000,5983694270,2670,2670,2670,2670,0
|
|
20241129,170900,5983694270,2670,2670,2670,2670,0
|
|
20241129,170800,5983694270,2670,2670,2670,2670,0
|
|
20241129,170700,5983694270,2670,2670,2670,2670,0
|
|
20241129,170600,5983694270,2670,2670,2670,2670,0
|
|
20241129,170500,5983694270,2670,2670,2670,2670,0
|
|
20241129,170400,5983694270,2670,2670,2670,2670,0
|
|
20241129,170300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,170200,5983694270,2670,2670,2670,2670,0
|
|
20241129,170100,5983694270,2670,2670,2670,2670,0
|
|
20241129,170000,5983694270,2670,2670,2670,2670,0
|
|
20241129,165900,5983694270,2670,2670,2670,2670,0
|
|
20241129,165800,5983694270,2670,2670,2670,2670,0
|
|
20241129,165700,5983694270,2670,2670,2670,2670,0
|
|
20241129,165600,5983694270,2670,2670,2670,2670,0
|
|
20241129,165500,5983694270,2670,2670,2670,2670,0
|
|
20241129,165400,5983694270,2670,2670,2670,2670,0
|
|
20241129,165300,5983694270,2670,2670,2670,2670,0
|
|
20241129,165200,5983694270,2670,2670,2670,2670,0
|
|
20241129,165100,5983694270,2670,2670,2670,2670,0
|
|
20241129,165000,5983694270,2670,2670,2670,2670,0
|
|
20241129,164900,5983694270,2670,2670,2670,2670,0
|
|
20241129,164800,5983694270,2670,2670,2670,2670,0
|
|
20241129,164700,5983694270,2670,2670,2670,2670,0
|
|
20241129,164600,5983694270,2670,2670,2670,2670,0
|
|
20241129,164500,5983694270,2670,2670,2670,2670,0
|
|
20241129,164400,5983694270,2670,2670,2670,2670,0
|
|
20241129,164300,5983694270,2670,2670,2670,2670,0
|
|
20241129,164200,5983694270,2670,2670,2670,2670,0
|
|
20241129,164100,5983694270,2670,2670,2670,2670,0
|
|
20241129,164000,5983694270,2670,2670,2670,2670,0
|
|
20241129,163900,5983694270,2670,2670,2670,2670,0
|
|
20241129,163800,5983694270,2670,2670,2670,2670,0
|
|
20241129,163700,5983694270,2670,2670,2670,2670,0
|
|
20241129,163600,5983694270,2670,2670,2670,2670,0
|
|
20241129,163500,5983694270,2670,2670,2670,2670,0
|
|
20241129,163400,5983694270,2670,2670,2670,2670,0
|
|
20241129,163300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,163200,5983694270,2670,2670,2670,2670,0
|
|
20241129,163100,5983694270,2670,2670,2670,2670,0
|
|
20241129,163000,5983694270,2670,2670,2670,2670,0
|
|
20241129,162900,5983694270,2670,2670,2670,2670,0
|
|
20241129,162800,5983694270,2670,2670,2670,2670,0
|
|
20241129,162700,5983694270,2670,2670,2670,2670,0
|
|
20241129,162600,5983694270,2670,2670,2670,2670,0
|
|
20241129,162500,5983694270,2670,2670,2670,2670,0
|
|
20241129,162400,5983694270,2670,2670,2670,2670,0
|
|
20241129,162300,5983694270,2670,2670,2670,2670,0
|
|
20241129,162200,5983694270,2670,2670,2670,2670,0
|
|
20241129,162100,5983694270,2670,2670,2670,2670,0
|
|
20241129,162000,5983694270,2670,2670,2670,2670,0
|
|
20241129,161900,5983694270,2670,2670,2670,2670,0
|
|
20241129,161800,5983694270,2670,2670,2670,2670,0
|
|
20241129,161700,5983694270,2670,2670,2670,2670,0
|
|
20241129,161600,5983694270,2670,2670,2670,2670,0
|
|
20241129,161500,5983694270,2670,2670,2670,2670,0
|
|
20241129,161400,5983694270,2670,2670,2670,2670,0
|
|
20241129,161300,5983694270,2670,2670,2670,2670,0
|
|
20241129,161200,5983694270,2670,2670,2670,2670,0
|
|
20241129,161100,5983694270,2670,2670,2670,2670,0
|
|
20241129,161000,5983694270,2670,2670,2670,2670,0
|
|
20241129,160900,5983694270,2670,2670,2670,2670,0
|
|
20241129,160800,5983694270,2670,2670,2670,2670,0
|
|
20241129,160700,5983694270,2670,2670,2670,2670,0
|
|
20241129,160600,5983694270,2670,2670,2670,2670,0
|
|
20241129,160500,5983694270,2670,2670,2670,2670,0
|
|
20241129,160400,5983694270,2670,2670,2670,2670,0
|
|
20241129,160300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,160200,5983694270,2670,2670,2670,2670,0
|
|
20241129,160100,5983694270,2670,2670,2670,2670,0
|
|
20241129,160000,5983694270,2670,2670,2670,2670,0
|
|
20241129,155900,5983694270,2670,2670,2670,2670,0
|
|
20241129,155800,5983694270,2670,2670,2670,2670,0
|
|
20241129,155700,5983694270,2670,2670,2670,2670,0
|
|
20241129,155600,5983694270,2670,2670,2670,2670,0
|
|
20241129,155500,5983694270,2670,2670,2670,2670,0
|
|
20241129,155400,5983694270,2670,2670,2670,2670,0
|
|
20241129,155300,5983694270,2670,2670,2670,2670,0
|
|
20241129,155200,5983694270,2670,2670,2670,2670,0
|
|
20241129,155100,5983694270,2670,2670,2670,2670,0
|
|
20241129,155000,5983694270,2670,2670,2670,2670,0
|
|
20241129,154900,5983694270,2670,2670,2670,2670,0
|
|
20241129,154800,5983694270,2670,2670,2670,2670,0
|
|
20241129,154700,5983694270,2670,2670,2670,2670,0
|
|
20241129,154600,5983694270,2670,2670,2670,2670,0
|
|
20241129,154500,5983694270,2670,2670,2670,2670,0
|
|
20241129,154400,5983694270,2670,2670,2670,2670,0
|
|
20241129,154300,5983694270,2670,2670,2670,2670,0
|
|
20241129,154200,5983694270,2670,2670,2670,2670,0
|
|
20241129,154100,5983694270,2670,2670,2670,2670,0
|
|
20241129,154000,5983694270,2670,2670,2670,2670,0
|
|
20241129,153900,5983694270,2670,2670,2670,2670,0
|
|
20241129,153800,5983694270,2670,2670,2670,2670,0
|
|
20241129,153700,5983694270,2670,2670,2670,2670,0
|
|
20241129,153600,5983694270,2670,2670,2670,2670,0
|
|
20241129,153500,5983694270,2670,2670,2670,2670,0
|
|
20241129,153400,5983694270,2670,2670,2670,2670,0
|
|
20241129,153300,5983694270,2670,2670,2670,2670,20536
|
|
20241129,153200,5983694270,2670,2670,2670,2670,0
|
|
20241129,153100,5983694270,2670,2670,2670,2670,0
|
|
20241129,153000,5983694270,2670,2670,2670,2670,20536
|
|
20241129,152900,5928863150,2690,2690,2690,2690,0
|
|
20241129,152800,5928863150,2690,2690,2690,2690,0
|
|
20241129,152700,5928863150,2690,2690,2690,2690,0
|
|
20241129,152600,5928863150,2690,2690,2690,2690,0
|
|
20241129,152500,5928863150,2690,2690,2690,2690,0
|
|
20241129,152400,5928863150,2690,2690,2690,2690,0
|
|
20241129,152300,5928863150,2690,2690,2690,2690,0
|
|
20241129,152200,5928863150,2690,2690,2690,2690,0
|
|
20241129,152100,5928863150,2690,2690,2690,2690,0
|
|
20241129,152000,5928863150,2690,2690,2690,2690,0
|
|
20241129,151900,5928863150,2690,2670,2690,2670,23080
|
|
20241129,151800,5866998400,2670,2670,2670,2670,308
|
|
20241129,151700,5866176040,2670,2665,2670,2665,256
|
|
20241129,151600,5865493650,2670,2670,2675,2665,2730
|
|
20241129,151500,5858206810,2665,2665,2665,2665,3978
|
|
20241129,151400,5847605440,2665,2675,2675,2665,10677
|
|
20241129,151300,5819145815,2675,2670,2675,2670,2
|
|
20241129,151200,5819140470,2670,2670,2675,2665,8488
|
|
20241129,151100,5796477505,2670,2670,2670,2670,38
|
|
20241129,151000,5796376045,2670,2670,2670,2665,3157
|
|
20241129,150900,5787962525,2665,2665,2665,2660,2547
|
|
20241129,150800,5781177170,2660,2660,2660,2660,2120
|
|
20241129,150700,5775537970,2660,2660,2665,2660,3350
|
|
20241129,150600,5766625720,2660,2660,2665,2660,4937
|
|
20241129,150500,5753493280,2660,2660,2660,2660,3867
|
|
20241129,150400,5743207060,2660,2660,2660,2660,5980
|
|
20241129,150300,5727300260,2660,2660,2665,2660,11515
|
|
20241129,150200,5696648455,2660,2660,2665,2660,5166
|
|
20241129,150100,5682906845,2660,2660,2660,2660,4000
|
|
20241129,150000,5672266845,2660,2660,2660,2660,1000
|
|
20241129,145900,5669606845,2660,2660,2660,2660,2213
|
|
20241129,145800,5663720265,2660,2660,2660,2660,1788
|
|
20241129,145700,5658964185,2660,2665,2665,2660,12401
|
|
20241129,145600,5625955520,2660,2660,2665,2660,3302
|
|
20241129,145500,5617172190,2660,2660,2660,2660,889
|
|
20241129,145400,5614807450,2660,2660,2665,2660,5542
|
|
20241129,145300,5600058070,2655,2655,2655,2655,0
|
|
20241129,145200,5600058070,2655,2665,2665,2655,9316
|
|
20241129,145100,5575260755,2660,2665,2665,2660,1255
|
|
20241129,145000,5571916955,2665,2665,2665,2665,4424
|
|
20241129,144900,5560126995,2665,2670,2670,2665,5054
|
|
20241129,144800,5546637815,2670,2670,2670,2670,2020
|
|
20241129,144700,5541244415,2670,2670,2670,2670,3406
|
|
20241129,144600,5532150395,2670,2665,2670,2665,8480
|
|
20241129,144500,5509540195,2665,2660,2665,2660,1624
|
|
20241129,144400,5505219235,2660,2660,2660,2660,4872
|
|
20241129,144300,5492259715,2660,2665,2665,2660,18000
|
|
20241129,144200,5444369715,2665,2670,2670,2665,7095
|
|
20241129,144100,5425446525,2670,2670,2670,2670,374
|
|
20241129,144000,5424447945,2665,2670,2670,2665,5000
|
|
20241129,143900,5411113970,2675,2675,2675,2675,3
|
|
20241129,143800,5411105945,2675,2675,2675,2675,748
|
|
20241129,143700,5409105045,2675,2670,2675,2670,5091
|
|
20241129,143600,5395500065,2665,2670,2670,2665,2102
|
|
20241129,143500,5389887730,2670,2675,2675,2670,9951
|
|
20241129,143400,5363291260,2675,2670,2675,2670,4523
|
|
20241129,143300,5351198840,2670,2670,2670,2665,1815
|
|
20241129,143200,5346352795,2670,2670,2670,2670,1728
|
|
20241129,143100,5341739035,2670,2670,2670,2670,0
|
|
20241129,143000,5341739035,2670,2670,2670,2670,2089
|
|
20241129,142900,5336161405,2670,2670,2670,2670,1000
|
|
20241129,142800,5333491405,2670,2670,2670,2670,1200
|
|
20241129,142700,5330287405,2670,2670,2670,2670,2510
|
|
20241129,142600,5323585705,2665,2665,2665,2665,71
|
|
20241129,142500,5323396490,2670,2670,2670,2670,1300
|
|
20241129,142400,5319925490,2670,2670,2670,2670,50
|
|
20241129,142300,5319791990,2670,2670,2670,2670,2261
|
|
20241129,142200,5313755120,2665,2665,2665,2665,1002
|
|
20241129,142100,5311084790,2665,2665,2665,2665,4109
|
|
20241129,142000,5300134305,2665,2665,2665,2665,925
|
|
20241129,141900,5297669180,2665,2665,2665,2665,762
|
|
20241129,141800,5295638450,2665,2665,2665,2665,1807
|
|
20241129,141700,5290822795,2660,2665,2665,2660,37
|
|
20241129,141600,5290724195,2660,2660,2660,2660,1470
|
|
20241129,141500,5286813995,2660,2660,2665,2660,3953
|
|
20241129,141400,5276299000,2655,2660,2660,2655,4250
|
|
20241129,141300,5265009065,2660,2660,2660,2660,2193
|
|
20241129,141200,5259175685,2660,2660,2665,2655,2299
|
|
20241129,141100,5253059425,2665,2665,2665,2665,164
|
|
20241129,141000,5252622365,2655,2665,2665,2655,25582
|
|
20241129,140900,5184668530,2665,2665,2665,2665,1026
|
|
20241129,140800,5181934240,2665,2665,2665,2665,30
|
|
20241129,140700,5181854290,2665,2670,2670,2665,576
|
|
20241129,140600,5180318745,2675,2675,2680,2660,25237
|
|
20241129,140500,5113054515,2680,2680,2680,2680,2000
|
|
20241129,140400,5107694515,2680,2680,2680,2680,100
|
|
20241129,140300,5107426515,2680,2675,2680,2675,618
|
|
20241129,140200,5105772865,2680,2675,2680,2675,862
|
|
20241129,140100,5103466990,2675,2680,2680,2675,1456
|
|
20241129,140000,5099565160,2680,2680,2680,2680,2050
|
|
20241129,135900,5094071160,2680,2680,2680,2680,567
|
|
20241129,135800,5092551600,2680,2685,2685,2680,1406
|
|
20241129,135700,5088781165,2685,2680,2685,2680,4002
|
|
20241129,135600,5078040805,2675,2675,2675,2675,0
|
|
20241129,135500,5078040805,2675,2675,2675,2675,0
|
|
20241129,135400,5078040805,2675,2675,2675,2675,1037
|
|
20241129,135300,5075266830,2675,2675,2675,2675,3967
|
|
20241129,135200,5064655105,2680,2680,2680,2680,3304
|
|
20241129,135100,5055800385,2680,2680,2680,2680,0
|
|
20241129,135000,5055800385,2680,2680,2680,2680,0
|
|
20241129,134900,5055800385,2680,2680,2680,2680,310
|
|
20241129,134800,5054969585,2685,2685,2685,2685,0
|
|
20241129,134700,5054969585,2685,2685,2685,2685,1000
|
|
20241129,134600,5052284585,2685,2685,2685,2685,2581
|
|
20241129,134500,5045354600,2690,2690,2690,2690,4272
|
|
20241129,134400,5033862920,2695,2695,2695,2695,2
|
|
20241129,134300,5033857530,2695,2690,2695,2690,1798
|
|
20241129,134200,5029019480,2690,2690,2690,2690,1
|
|
20241129,134100,5029016790,2690,2690,2690,2690,1723
|
|
20241129,134000,5024381920,2690,2690,2690,2690,2578
|
|
20241129,133900,5017447100,2690,2690,2690,2690,1000
|
|
20241129,133800,5014757100,2685,2685,2685,2685,332
|
|
20241129,133700,5013865680,2690,2690,2690,2690,31
|
|
20241129,133600,5013782290,2690,2690,2690,2690,0
|
|
20241129,133500,5013782290,2690,2690,2690,2685,2004
|
|
20241129,133400,5008396050,2690,2690,2690,2690,660
|
|
20241129,133300,5006620650,2685,2685,2685,2685,0
|
|
20241129,133200,5006620650,2685,2685,2685,2685,0
|
|
20241129,133100,5006620650,2685,2695,2695,2685,2791
|
|
20241129,133000,4999112010,2690,2690,2690,2690,1707
|
|
20241129,132900,4994520180,2690,2690,2690,2690,40
|
|
20241129,132800,4994412580,2690,2690,2690,2690,204
|
|
20241129,132700,4993863820,2685,2685,2685,2685,1062
|
|
20241129,132600,4991012350,2685,2690,2690,2685,7152
|
|
20241129,132500,4971783975,2690,2680,2690,2680,10218
|
|
20241129,132400,4944331035,2675,2675,2675,2675,5300
|
|
20241129,132300,4930153535,2670,2675,2675,2670,8970
|
|
20241129,132200,4906183190,2675,2680,2680,2675,2039
|
|
20241129,132100,4900728850,2680,2680,2680,2680,129
|
|
20241129,132000,4900383130,2680,2680,2680,2680,3136
|
|
20241129,131900,4891978650,2685,2680,2685,2680,1175
|
|
20241129,131800,4888829290,2680,2680,2680,2680,717
|
|
20241129,131700,4886907730,2675,2680,2685,2675,1645
|
|
20241129,131600,4882506535,2680,2680,2680,2680,106
|
|
20241129,131500,4882222455,2675,2690,2695,2675,10250
|
|
20241129,131400,4854753365,2690,2685,2690,2685,13332
|
|
20241129,131300,4818893055,2680,2680,2680,2680,0
|
|
20241129,131200,4818893055,2680,2680,2685,2680,471
|
|
20241129,131100,4817630275,2685,2685,2685,2685,1666
|
|
20241129,131000,4813157065,2690,2685,2690,2685,262
|
|
20241129,130900,4812452345,2685,2685,2685,2685,212
|
|
20241129,130800,4811883125,2685,2680,2685,2680,5877
|
|
20241129,130700,4796132715,2680,2680,2680,2680,2000
|
|
20241129,130600,4790772715,2675,2690,2690,2675,7561
|
|
20241129,130500,4770519205,2690,2685,2690,2685,31
|
|
20241129,130400,4770435965,2690,2690,2690,2685,1187
|
|
20241129,130300,4767243335,2690,2690,2690,2690,0
|
|
20241129,130200,4767243335,2690,2690,2690,2690,105
|
|
20241129,130100,4766960885,2690,2690,2690,2690,200
|
|
20241129,130000,4766422885,2690,2690,2690,2690,655
|
|
20241129,125900,4764660935,2690,2690,2690,2690,0
|
|
20241129,125800,4764660935,2690,2690,2690,2690,0
|
|
20241129,125700,4764660935,2690,2690,2690,2690,0
|
|
20241129,125600,4764660935,2690,2690,2690,2690,171
|
|
20241129,125500,4764200945,2700,2700,2700,2690,1009
|
|
20241129,125400,4761480255,2700,2700,2700,2700,7
|
|
20241129,125300,4761461355,2690,2690,2690,2690,417
|
|
20241129,125200,4760339625,2690,2690,2690,2690,1583
|
|
20241129,125100,4756081355,2690,2685,2690,2685,139
|
|
20241129,125000,4755707645,2685,2685,2690,2685,5957
|
|
20241129,124900,4739695535,2680,2680,2685,2680,3849
|
|
20241129,124800,4729376445,2680,2690,2690,2680,2619
|
|
20241129,124700,4722350135,2685,2690,2690,2685,4170
|
|
20241129,124600,4711139835,2700,2700,2700,2700,0
|
|
20241129,124500,4711139835,2700,2690,2700,2690,1976
|
|
20241129,124400,4705818785,2695,2695,2695,2695,0
|
|
20241129,124300,4705818785,2695,2695,2695,2695,192
|
|
20241129,124200,4705301345,2695,2695,2695,2695,18
|
|
20241129,124100,4705252835,2695,2705,2705,2690,21794
|
|
20241129,124000,4646581335,2710,2710,2710,2710,40
|
|
20241129,123900,4646472935,2710,2710,2710,2705,89
|
|
20241129,123800,4646232150,2705,2700,2705,2700,744
|
|
20241129,123700,4644219640,2700,2700,2700,2700,759
|
|
20241129,123600,4642170340,2700,2695,2700,2695,1226
|
|
20241129,123500,4638865695,2700,2695,2700,2695,6385
|
|
20241129,123400,4621654210,2700,2700,2700,2700,3001
|
|
20241129,123300,4613551510,2695,2700,2700,2695,17001
|
|
20241129,123200,4567723620,2695,2710,2710,2695,5010
|
|
20241129,123100,4554184010,2705,2705,2715,2705,1214
|
|
20241129,123000,4550900040,2710,2715,2715,2710,3167
|
|
20241129,122900,4542305290,2715,2710,2715,2710,505
|
|
20241129,122800,4540934240,2710,2710,2710,2710,59
|
|
20241129,122700,4540774350,2710,2705,2710,2705,4291
|
|
20241129,122600,4529145765,2705,2720,2720,2705,4381
|
|
20241129,122500,4517274095,2720,2715,2720,2715,4533
|
|
20241129,122400,4504951000,2710,2720,2720,2710,2808
|
|
20241129,122300,4497323820,2720,2730,2730,2715,6224
|
|
20241129,122200,4480374585,2730,2725,2730,2720,9741
|
|
20241129,122100,4453801740,2720,2715,2725,2715,8850
|
|
20241129,122000,4429746125,2715,2705,2715,2705,4581
|
|
20241129,121900,4417317775,2705,2705,2705,2705,2445
|
|
20241129,121800,4410704050,2705,2710,2710,2705,404
|
|
20241129,121700,4409609360,2710,2710,2720,2710,9665
|
|
20241129,121600,4383362745,2710,2710,2715,2710,2515
|
|
20241129,121500,4376543330,2705,2710,2710,2705,120
|
|
20241129,121400,4376218630,2710,2700,2710,2700,14454
|
|
20241129,121300,4337126065,2700,2695,2705,2695,13040
|
|
20241129,121200,4301915740,2700,2695,2705,2690,6369
|
|
20241129,121100,4284735760,2690,2700,2700,2690,3415
|
|
20241129,121000,4275534850,2700,2695,2700,2695,3441
|
|
20241129,120900,4266261325,2695,2685,2695,2685,3969
|
|
20241129,120800,4255564880,2695,2695,2700,2680,5938
|
|
20241129,120700,4239597145,2695,2695,2700,2690,4402
|
|
20241129,120600,4227741970,2695,2695,2695,2680,11002
|
|
20241129,120500,4198186805,2695,2690,2695,2690,5177
|
|
20241129,120400,4184252390,2690,2695,2695,2670,35117
|
|
20241129,120300,4090154955,2695,2700,2700,2690,1001
|
|
20241129,120200,4087457295,2700,2690,2700,2690,4426
|
|
20241129,120100,4075518475,2690,2690,2690,2690,32
|
|
20241129,120000,4075432395,2690,2685,2690,2685,2908
|
|
20241129,115900,4067614880,2695,2680,2695,2680,16193
|
|
20241129,115800,4024086140,2680,2675,2680,2675,4067
|
|
20241129,115700,4013191690,2675,2675,2675,2670,1281
|
|
20241129,115600,4009771340,2675,2665,2675,2665,15421
|
|
20241129,115500,3968581755,2660,2670,2670,2660,310
|
|
20241129,115400,3967757055,2670,2660,2670,2660,7240
|
|
20241129,115300,3948475080,2660,2660,2660,2660,100
|
|
20241129,115200,3948209080,2655,2655,2655,2655,864
|
|
20241129,115100,3945915160,2655,2655,2655,2655,9
|
|
20241129,115000,3945891265,2645,2650,2650,2645,1028
|
|
20241129,114900,3943168295,2645,2655,2655,2645,2554
|
|
20241129,114800,3936410225,2655,2650,2655,2650,9619
|
|
20241129,114700,3910912645,2655,2655,2660,2650,7178
|
|
20241129,114600,3891884670,2655,2660,2660,2655,1584
|
|
20241129,114500,3887678020,2660,2655,2660,2655,1906
|
|
20241129,114400,3882608470,2660,2660,2660,2660,100
|
|
20241129,114300,3882342470,2660,2660,2665,2660,5272
|
|
20241129,114200,3868317430,2660,2660,2660,2660,2046
|
|
20241129,114100,3862875070,2660,2660,2660,2660,0
|
|
20241129,114000,3862875070,2660,2660,2660,2660,0
|
|
20241129,113900,3862875070,2660,2660,2660,2660,5000
|
|
20241129,113800,3849575070,2665,2665,2665,2660,128
|
|
20241129,113700,3849234150,2665,2665,2665,2665,957
|
|
20241129,113600,3846683745,2665,2665,2665,2665,2779
|
|
20241129,113500,3839277710,2670,2655,2670,2655,11144
|
|
20241129,113400,3809581235,2655,2655,2655,2655,1200
|
|
20241129,113300,3806395235,2655,2655,2655,2655,2240
|
|
20241129,113200,3800448035,2655,2655,2655,2655,5054
|
|
20241129,113100,3787029665,2655,2655,2655,2655,3157
|
|
20241129,113000,3778647830,2655,2660,2660,2650,8199
|
|
20241129,112900,3756903490,2655,2660,2660,2650,20415
|
|
20241129,112800,3702751580,2660,2660,2660,2655,10984
|
|
20241129,112700,3673564140,2660,2660,2665,2660,4037
|
|
20241129,112600,3662825535,2660,2660,2665,2660,2300
|
|
20241129,112500,3656707200,2660,2655,2660,2655,5494
|
|
20241129,112400,3642103085,2650,2650,2650,2645,11011
|
|
20241129,112300,3612943935,2650,2650,2650,2645,335
|
|
20241129,112200,3612057185,2650,2650,2650,2650,5703
|
|
20241129,112100,3596944235,2650,2650,2655,2650,6407
|
|
20241129,112000,3579964650,2650,2650,2655,2645,6053
|
|
20241129,111900,3563933740,2655,2650,2655,2645,9398
|
|
20241129,111800,3539052240,2645,2645,2645,2645,0
|
|
20241129,111700,3539052240,2645,2645,2650,2645,3565
|
|
20241129,111600,3529622765,2645,2645,2645,2640,8004
|
|
20241129,111500,3508455080,2645,2650,2650,2645,7591
|
|
20241129,111400,3488348805,2650,2650,2655,2650,8082
|
|
20241129,111300,3466931455,2650,2655,2655,2650,3638
|
|
20241129,111200,3457290705,2650,2650,2650,2645,6811
|
|
20241129,111100,3439256555,2650,2650,2655,2650,9806
|
|
20241129,111000,3413247975,2655,2650,2655,2650,5254
|
|
20241129,110900,3399323620,2650,2650,2655,2645,6248
|
|
20241129,110800,3382778270,2650,2650,2655,2650,483
|
|
20241129,110700,3381498285,2650,2645,2650,2645,5413
|
|
20241129,110600,3367180705,2635,2640,2645,2635,9845
|
|
20241129,110500,3341215490,2635,2635,2645,2635,11654
|
|
20241129,110400,3310468070,2635,2650,2650,2635,10364
|
|
20241129,110300,3283084715,2650,2655,2660,2645,34431
|
|
20241129,110200,3191881250,2655,2650,2655,2650,3765
|
|
20241129,110100,3181902785,2635,2645,2655,2635,6367
|
|
20241129,110000,3165082895,2655,2655,2655,2635,56072
|
|
20241129,105900,3016783190,2660,2665,2665,2660,1440
|
|
20241129,105800,3012952785,2660,2665,2665,2660,1033
|
|
20241129,105700,3010204840,2665,2665,2665,2660,1158
|
|
20241129,105600,3007123770,2665,2665,2670,2665,6843
|
|
20241129,105500,2988887060,2660,2655,2660,2655,134
|
|
20241129,105400,2988530625,2660,2660,2660,2660,40
|
|
20241129,105300,2988424225,2660,2665,2665,2660,1847
|
|
20241129,105200,2983511105,2670,2670,2670,2660,11078
|
|
20241129,105100,2954013830,2670,2675,2680,2670,8511
|
|
20241129,105000,2931260795,2670,2670,2675,2670,11761
|
|
20241129,104900,2899825140,2670,2670,2680,2670,11150
|
|
20241129,104800,2870005365,2675,2670,2675,2670,5075
|
|
20241129,104700,2856443215,2670,2675,2675,2670,1042
|
|
20241129,104600,2853661070,2670,2660,2670,2660,8517
|
|
20241129,104500,2830957265,2660,2660,2660,2645,12402
|
|
20241129,104400,2798085910,2660,2660,2660,2645,18979
|
|
20241129,104300,2747706570,2655,2655,2665,2655,8709
|
|
20241129,104200,2724583095,2655,2660,2660,2650,11450
|
|
20241129,104100,2694183410,2660,2665,2665,2660,6170
|
|
20241129,104000,2677763710,2670,2670,2675,2665,6607
|
|
20241129,103900,2660120850,2670,2665,2670,2655,5016
|
|
20241129,103800,2646783285,2670,2670,2670,2670,1150
|
|
20241129,103700,2643712785,2670,2665,2675,2655,13259
|
|
20241129,103600,2608356215,2665,2665,2665,2665,103
|
|
20241129,103500,2608081720,2665,2665,2670,2660,4573
|
|
20241129,103400,2595907870,2665,2665,2665,2665,205
|
|
20241129,103300,2595361545,2665,2665,2665,2660,970
|
|
20241129,103200,2592779740,2670,2665,2670,2665,658
|
|
20241129,103100,2591026005,2665,2660,2665,2655,3466
|
|
20241129,103000,2581802725,2660,2660,2665,2660,535
|
|
20241129,102900,2580379385,2660,2665,2665,2655,2071
|
|
20241129,102800,2574879060,2665,2665,2665,2655,1397
|
|
20241129,102700,2571156355,2665,2665,2665,2660,443
|
|
20241129,102600,2569976180,2665,2665,2670,2650,8471
|
|
20241129,102500,2547454480,2665,2660,2665,2660,533
|
|
20241129,102400,2546035570,2660,2660,2660,2655,1872
|
|
20241129,102300,2541061810,2660,2660,2660,2655,861
|
|
20241129,102200,2538771600,2660,2650,2660,2650,1426
|
|
20241129,102100,2534989935,2655,2650,2660,2650,5113
|
|
20241129,102000,2521440265,2650,2665,2665,2650,2319
|
|
20241129,101900,2515277060,2665,2660,2675,2655,17883
|
|
20241129,101800,2467748895,2660,2670,2670,2660,10678
|
|
20241129,101700,2439322790,2670,2670,2670,2665,2335
|
|
20241129,101600,2433088345,2670,2675,2675,2670,867
|
|
20241129,101500,2430773390,2675,2675,2675,2670,1655
|
|
20241129,101400,2426354425,2670,2680,2680,2670,1583
|
|
20241129,101300,2422127020,2680,2675,2680,2670,2095
|
|
20241129,101200,2416523745,2675,2660,2675,2660,22283
|
|
20241129,101100,2357149340,2660,2650,2660,2650,3897
|
|
20241129,101000,2346807355,2655,2650,2655,2650,9090
|
|
20241129,100900,2322718200,2645,2650,2650,2640,3097
|
|
20241129,100800,2314534650,2650,2645,2650,2630,56927
|
|
20241129,100700,2164236335,2650,2650,2660,2645,8778
|
|
20241129,100600,2140971715,2660,2670,2680,2645,47736
|
|
20241129,100500,2014490550,2670,2660,2670,2660,7842
|
|
20241129,100400,1993613420,2670,2665,2670,2655,12209
|
|
20241129,100300,1961122830,2665,2665,2675,2650,20739
|
|
20241129,100200,1906016685,2675,2650,2675,2650,17617
|
|
20241129,100100,1859097785,2650,2680,2690,2630,84362
|
|
20241129,100000,1634843970,2680,2685,2690,2680,9302
|
|
20241129,095900,1609908685,2685,2685,2685,2675,28702
|
|
20241129,095800,1533014320,2690,2695,2700,2680,8761
|
|
20241129,095700,1509457365,2690,2685,2695,2685,4479
|
|
20241129,095600,1497413775,2680,2690,2695,2680,5996
|
|
20241129,095500,1481308470,2695,2680,2695,2680,19786
|
|
20241129,095400,1428203320,2690,2680,2690,2675,11640
|
|
20241129,095300,1397007410,2680,2695,2695,2680,29543
|
|
20241129,095200,1317683325,2700,2705,2705,2690,21208
|
|
20241129,095100,1260533530,2700,2710,2710,2700,1766
|
|
20241129,095000,1255765230,2710,2710,2715,2710,2165
|
|
20241129,094900,1249898075,2700,2710,2710,2700,19093
|
|
20241129,094800,1198336195,2705,2715,2715,2695,16035
|
|
20241129,094700,1155045435,2715,2715,2715,2710,174
|
|
20241129,094600,1154573200,2715,2710,2715,2705,3469
|
|
20241129,094500,1145171415,2710,2715,2715,2710,540
|
|
20241129,094400,1143707720,2715,2705,2715,2700,3126
|
|
20241129,094300,1135251865,2695,2710,2710,2695,10035
|
|
20241129,094200,1108202540,2710,2700,2710,2700,2491
|
|
20241129,094100,1101476600,2700,2710,2710,2700,2013
|
|
20241129,094000,1096039520,2710,2700,2715,2700,20434
|
|
20241129,093900,1040813880,2700,2725,2725,2690,104146
|
|
20241129,093800,759434850,2725,2715,2725,2710,16365
|
|
20241129,093700,714993945,2720,2730,2730,2715,4743
|
|
20241129,093600,702092065,2725,2725,2725,2720,4916
|
|
20241129,093500,688706020,2725,2735,2735,2725,6578
|
|
20241129,093400,670763690,2735,2740,2745,2735,1365
|
|
20241129,093300,667030120,2740,2755,2755,2740,12372
|
|
20241129,093200,633046170,2750,2750,2750,2745,1716
|
|
20241129,093100,628329830,2745,2735,2745,2735,4619
|
|
20241129,093000,615659110,2735,2740,2745,2735,668
|
|
20241129,092900,613827080,2740,2740,2740,2740,0
|
|
20241129,092800,613827080,2740,2735,2740,2735,2037
|
|
20241129,092700,608248720,2735,2735,2735,2725,13376
|
|
20241129,092600,571768245,2735,2730,2735,2720,14286
|
|
20241129,092500,532814285,2730,2750,2755,2725,24174
|
|
20241129,092400,466610270,2750,2750,2750,2750,0
|
|
20241129,092300,466610270,2750,2760,2760,2750,404
|
|
20241129,092200,465495430,2755,2760,2760,2755,6638
|
|
20241129,092100,447207315,2760,2750,2760,2745,5109
|
|
20241129,092000,433157475,2750,2755,2755,2750,1613
|
|
20241129,091900,428721160,2760,2760,2760,2755,1894
|
|
20241129,091800,423495230,2760,2740,2760,2740,11088
|
|
20241129,091700,393003740,2740,2745,2745,2735,3436
|
|
20241129,091600,383588540,2745,2745,2745,2745,365
|
|
20241129,091500,382586615,2745,2745,2750,2745,1017
|
|
20241129,091400,379794815,2740,2740,2740,2730,6107
|
|
20241129,091300,363104545,2740,2735,2740,2730,1572
|
|
20241129,091200,358802605,2740,2735,2740,2730,3142
|
|
20241129,091100,350213085,2730,2735,2740,2720,1986
|
|
20241129,091000,344790410,2730,2725,2740,2720,7201
|
|
20241129,090900,325138035,2725,2730,2730,2720,15703
|
|
20241129,090800,282387085,2730,2740,2740,2730,312
|
|
20241129,090700,281533855,2745,2745,2745,2730,169
|
|
20241129,090600,281070575,2730,2725,2745,2725,12189
|
|
20241129,090500,247706750,2715,2740,2740,2715,28843
|
|
20241129,090400,169171705,2740,2750,2750,2730,16470
|
|
20241129,090300,124116525,2750,2755,2755,2740,314
|
|
20241129,090200,123255040,2740,2765,2765,2740,13137
|
|
20241129,090100,87143095,2765,2750,2765,2750,11468
|
|
20241129,090000,55597500,2770,2765,2770,2755,20110
|