577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,183300,1721142410,2650,2650,2650,2650,0
|
|
20241129,183200,1721142410,2650,2650,2650,2650,0
|
|
20241129,183100,1721142410,2650,2650,2650,2650,0
|
|
20241129,183000,1721142410,2650,2650,2650,2650,0
|
|
20241129,182900,1721142410,2650,2650,2650,2650,0
|
|
20241129,182800,1721142410,2650,2650,2650,2650,0
|
|
20241129,182700,1721142410,2650,2650,2650,2650,0
|
|
20241129,182600,1721142410,2650,2650,2650,2650,0
|
|
20241129,182500,1721142410,2650,2650,2650,2650,0
|
|
20241129,182400,1721142410,2650,2650,2650,2650,0
|
|
20241129,182300,1721142410,2650,2650,2650,2650,0
|
|
20241129,182200,1721142410,2650,2650,2650,2650,0
|
|
20241129,182100,1721142410,2650,2650,2650,2650,0
|
|
20241129,182000,1721142410,2650,2650,2650,2650,0
|
|
20241129,181900,1721142410,2650,2650,2650,2650,0
|
|
20241129,181800,1721142410,2650,2650,2650,2650,0
|
|
20241129,181700,1721142410,2650,2650,2650,2650,0
|
|
20241129,181600,1721142410,2650,2650,2650,2650,0
|
|
20241129,181500,1721142410,2650,2650,2650,2650,0
|
|
20241129,181400,1721142410,2650,2650,2650,2650,0
|
|
20241129,181300,1721142410,2650,2650,2650,2650,0
|
|
20241129,181200,1721142410,2650,2650,2650,2650,0
|
|
20241129,181100,1721142410,2650,2650,2650,2650,0
|
|
20241129,181000,1721142410,2650,2650,2650,2650,0
|
|
20241129,180900,1721142410,2650,2650,2650,2650,0
|
|
20241129,180800,1721142410,2650,2650,2650,2650,0
|
|
20241129,180700,1721142410,2650,2650,2650,2650,0
|
|
20241129,180600,1721142410,2650,2650,2650,2650,0
|
|
20241129,180500,1721142410,2650,2650,2650,2650,0
|
|
20241129,180400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,180300,1721142410,2650,2650,2650,2650,0
|
|
20241129,180200,1721142410,2650,2650,2650,2650,0
|
|
20241129,180100,1721142410,2650,2650,2650,2650,0
|
|
20241129,180000,1721142410,2650,2650,2650,2650,0
|
|
20241129,175900,1721142410,2650,2650,2650,2650,0
|
|
20241129,175800,1721142410,2650,2650,2650,2650,0
|
|
20241129,175700,1721142410,2650,2650,2650,2650,0
|
|
20241129,175600,1721142410,2650,2650,2650,2650,0
|
|
20241129,175500,1721142410,2650,2650,2650,2650,0
|
|
20241129,175400,1721142410,2650,2650,2650,2650,0
|
|
20241129,175300,1721142410,2650,2650,2650,2650,0
|
|
20241129,175200,1721142410,2650,2650,2650,2650,0
|
|
20241129,175100,1721142410,2650,2650,2650,2650,0
|
|
20241129,175000,1721142410,2650,2650,2650,2650,0
|
|
20241129,174900,1721142410,2650,2650,2650,2650,0
|
|
20241129,174800,1721142410,2650,2650,2650,2650,0
|
|
20241129,174700,1721142410,2650,2650,2650,2650,0
|
|
20241129,174600,1721142410,2650,2650,2650,2650,0
|
|
20241129,174500,1721142410,2650,2650,2650,2650,0
|
|
20241129,174400,1721142410,2650,2650,2650,2650,0
|
|
20241129,174300,1721142410,2650,2650,2650,2650,0
|
|
20241129,174200,1721142410,2650,2650,2650,2650,0
|
|
20241129,174100,1721142410,2650,2650,2650,2650,0
|
|
20241129,174000,1721142410,2650,2650,2650,2650,0
|
|
20241129,173900,1721142410,2650,2650,2650,2650,0
|
|
20241129,173800,1721142410,2650,2650,2650,2650,0
|
|
20241129,173700,1721142410,2650,2650,2650,2650,0
|
|
20241129,173600,1721142410,2650,2650,2650,2650,0
|
|
20241129,173500,1721142410,2650,2650,2650,2650,0
|
|
20241129,173400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,173300,1721142410,2650,2650,2650,2650,0
|
|
20241129,173200,1721142410,2650,2650,2650,2650,0
|
|
20241129,173100,1721142410,2650,2650,2650,2650,0
|
|
20241129,173000,1721142410,2650,2650,2650,2650,0
|
|
20241129,172900,1721142410,2650,2650,2650,2650,0
|
|
20241129,172800,1721142410,2650,2650,2650,2650,0
|
|
20241129,172700,1721142410,2650,2650,2650,2650,0
|
|
20241129,172600,1721142410,2650,2650,2650,2650,0
|
|
20241129,172500,1721142410,2650,2650,2650,2650,0
|
|
20241129,172400,1721142410,2650,2650,2650,2650,0
|
|
20241129,172300,1721142410,2650,2650,2650,2650,0
|
|
20241129,172200,1721142410,2650,2650,2650,2650,0
|
|
20241129,172100,1721142410,2650,2650,2650,2650,0
|
|
20241129,172000,1721142410,2650,2650,2650,2650,0
|
|
20241129,171900,1721142410,2650,2650,2650,2650,0
|
|
20241129,171800,1721142410,2650,2650,2650,2650,0
|
|
20241129,171700,1721142410,2650,2650,2650,2650,0
|
|
20241129,171600,1721142410,2650,2650,2650,2650,0
|
|
20241129,171500,1721142410,2650,2650,2650,2650,0
|
|
20241129,171400,1721142410,2650,2650,2650,2650,0
|
|
20241129,171300,1721142410,2650,2650,2650,2650,0
|
|
20241129,171200,1721142410,2650,2650,2650,2650,0
|
|
20241129,171100,1721142410,2650,2650,2650,2650,0
|
|
20241129,171000,1721142410,2650,2650,2650,2650,0
|
|
20241129,170900,1721142410,2650,2650,2650,2650,0
|
|
20241129,170800,1721142410,2650,2650,2650,2650,0
|
|
20241129,170700,1721142410,2650,2650,2650,2650,0
|
|
20241129,170600,1721142410,2650,2650,2650,2650,0
|
|
20241129,170500,1721142410,2650,2650,2650,2650,0
|
|
20241129,170400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,170300,1721142410,2650,2650,2650,2650,0
|
|
20241129,170200,1721142410,2650,2650,2650,2650,0
|
|
20241129,170100,1721142410,2650,2650,2650,2650,0
|
|
20241129,170000,1721142410,2650,2650,2650,2650,0
|
|
20241129,165900,1721142410,2650,2650,2650,2650,0
|
|
20241129,165800,1721142410,2650,2650,2650,2650,0
|
|
20241129,165700,1721142410,2650,2650,2650,2650,0
|
|
20241129,165600,1721142410,2650,2650,2650,2650,0
|
|
20241129,165500,1721142410,2650,2650,2650,2650,0
|
|
20241129,165400,1721142410,2650,2650,2650,2650,0
|
|
20241129,165300,1721142410,2650,2650,2650,2650,0
|
|
20241129,165200,1721142410,2650,2650,2650,2650,0
|
|
20241129,165100,1721142410,2650,2650,2650,2650,0
|
|
20241129,165000,1721142410,2650,2650,2650,2650,0
|
|
20241129,164900,1721142410,2650,2650,2650,2650,0
|
|
20241129,164800,1721142410,2650,2650,2650,2650,0
|
|
20241129,164700,1721142410,2650,2650,2650,2650,0
|
|
20241129,164600,1721142410,2650,2650,2650,2650,0
|
|
20241129,164500,1721142410,2650,2650,2650,2650,0
|
|
20241129,164400,1721142410,2650,2650,2650,2650,0
|
|
20241129,164300,1721142410,2650,2650,2650,2650,0
|
|
20241129,164200,1721142410,2650,2650,2650,2650,0
|
|
20241129,164100,1721142410,2650,2650,2650,2650,0
|
|
20241129,164000,1721142410,2650,2650,2650,2650,0
|
|
20241129,163900,1721142410,2650,2650,2650,2650,0
|
|
20241129,163800,1721142410,2650,2650,2650,2650,0
|
|
20241129,163700,1721142410,2650,2650,2650,2650,0
|
|
20241129,163600,1721142410,2650,2650,2650,2650,0
|
|
20241129,163500,1721142410,2650,2650,2650,2650,0
|
|
20241129,163400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,163300,1721142410,2650,2650,2650,2650,0
|
|
20241129,163200,1721142410,2650,2650,2650,2650,0
|
|
20241129,163100,1721142410,2650,2650,2650,2650,0
|
|
20241129,163000,1721142410,2650,2650,2650,2650,0
|
|
20241129,162900,1721142410,2650,2650,2650,2650,0
|
|
20241129,162800,1721142410,2650,2650,2650,2650,0
|
|
20241129,162700,1721142410,2650,2650,2650,2650,0
|
|
20241129,162600,1721142410,2650,2650,2650,2650,0
|
|
20241129,162500,1721142410,2650,2650,2650,2650,0
|
|
20241129,162400,1721142410,2650,2650,2650,2650,0
|
|
20241129,162300,1721142410,2650,2650,2650,2650,0
|
|
20241129,162200,1721142410,2650,2650,2650,2650,0
|
|
20241129,162100,1721142410,2650,2650,2650,2650,0
|
|
20241129,162000,1721142410,2650,2650,2650,2650,0
|
|
20241129,161900,1721142410,2650,2650,2650,2650,0
|
|
20241129,161800,1721142410,2650,2650,2650,2650,0
|
|
20241129,161700,1721142410,2650,2650,2650,2650,0
|
|
20241129,161600,1721142410,2650,2650,2650,2650,0
|
|
20241129,161500,1721142410,2650,2650,2650,2650,0
|
|
20241129,161400,1721142410,2650,2650,2650,2650,0
|
|
20241129,161300,1721142410,2650,2650,2650,2650,0
|
|
20241129,161200,1721142410,2650,2650,2650,2650,0
|
|
20241129,161100,1721142410,2650,2650,2650,2650,0
|
|
20241129,161000,1721142410,2650,2650,2650,2650,0
|
|
20241129,160900,1721142410,2650,2650,2650,2650,0
|
|
20241129,160800,1721142410,2650,2650,2650,2650,0
|
|
20241129,160700,1721142410,2650,2650,2650,2650,0
|
|
20241129,160600,1721142410,2650,2650,2650,2650,0
|
|
20241129,160500,1721142410,2650,2650,2650,2650,0
|
|
20241129,160400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,160300,1721142410,2650,2650,2650,2650,0
|
|
20241129,160200,1721142410,2650,2650,2650,2650,0
|
|
20241129,160100,1721142410,2650,2650,2650,2650,0
|
|
20241129,160000,1721142410,2650,2650,2650,2650,0
|
|
20241129,155900,1721142410,2650,2650,2650,2650,0
|
|
20241129,155800,1721142410,2650,2650,2650,2650,0
|
|
20241129,155700,1721142410,2650,2650,2650,2650,0
|
|
20241129,155600,1721142410,2650,2650,2650,2650,0
|
|
20241129,155500,1721142410,2650,2650,2650,2650,0
|
|
20241129,155400,1721142410,2650,2650,2650,2650,0
|
|
20241129,155300,1721142410,2650,2650,2650,2650,0
|
|
20241129,155200,1721142410,2650,2650,2650,2650,0
|
|
20241129,155100,1721142410,2650,2650,2650,2650,0
|
|
20241129,155000,1721142410,2650,2650,2650,2650,0
|
|
20241129,154900,1721142410,2650,2650,2650,2650,0
|
|
20241129,154800,1721142410,2650,2650,2650,2650,0
|
|
20241129,154700,1721142410,2650,2650,2650,2650,0
|
|
20241129,154600,1721142410,2650,2650,2650,2650,0
|
|
20241129,154500,1721142410,2650,2650,2650,2650,0
|
|
20241129,154400,1721142410,2650,2650,2650,2650,0
|
|
20241129,154300,1721142410,2650,2650,2650,2650,0
|
|
20241129,154200,1721142410,2650,2650,2650,2650,0
|
|
20241129,154100,1721142410,2650,2650,2650,2650,0
|
|
20241129,154000,1721142410,2650,2650,2650,2650,0
|
|
20241129,153900,1721142410,2650,2650,2650,2650,0
|
|
20241129,153800,1721142410,2650,2650,2650,2650,0
|
|
20241129,153700,1721142410,2650,2650,2650,2650,0
|
|
20241129,153600,1721142410,2650,2650,2650,2650,0
|
|
20241129,153500,1721142410,2650,2650,2650,2650,0
|
|
20241129,153400,1721142410,2650,2650,2650,2650,20220
|
|
20241129,153300,1721142410,2650,2650,2650,2650,0
|
|
20241129,153200,1721142410,2650,2650,2650,2650,0
|
|
20241129,153100,1721142410,2650,2650,2650,2650,0
|
|
20241129,153000,1721142410,2650,2650,2650,2650,20220
|
|
20241129,152900,1667559410,2645,2645,2645,2645,0
|
|
20241129,152800,1667559410,2645,2645,2645,2645,0
|
|
20241129,152700,1667559410,2645,2645,2645,2645,0
|
|
20241129,152600,1667559410,2645,2645,2645,2645,0
|
|
20241129,152500,1667559410,2645,2645,2645,2645,0
|
|
20241129,152400,1667559410,2645,2645,2645,2645,0
|
|
20241129,152300,1667559410,2645,2645,2645,2645,0
|
|
20241129,152200,1667559410,2645,2645,2645,2645,0
|
|
20241129,152100,1667559410,2645,2645,2645,2645,0
|
|
20241129,152000,1667559410,2645,2645,2645,2645,0
|
|
20241129,151900,1667559410,2645,2635,2645,2620,11856
|
|
20241129,151800,1636468135,2635,2640,2640,2635,143
|
|
20241129,151700,1636090620,2640,2645,2645,2640,620
|
|
20241129,151600,1634450865,2645,2650,2650,2645,347
|
|
20241129,151500,1633531335,2650,2640,2650,2625,6098
|
|
20241129,151400,1617467810,2635,2645,2645,2635,12483
|
|
20241129,151300,1584483135,2645,2650,2650,2645,3944
|
|
20241129,151200,1574032435,2655,2655,2655,2655,637
|
|
20241129,151100,1572341200,2650,2655,2655,2650,36
|
|
20241129,151000,1572245625,2650,2650,2650,2650,2000
|
|
20241129,150900,1566945625,2660,2650,2660,2650,2426
|
|
20241129,150800,1560515805,2650,2655,2660,2650,2268
|
|
20241129,150700,1554502640,2655,2655,2655,2655,1569
|
|
20241129,150600,1550336945,2655,2655,2655,2655,122
|
|
20241129,150500,1550013035,2655,2655,2655,2655,0
|
|
20241129,150400,1550013035,2655,2655,2655,2650,3471
|
|
20241129,150300,1540804395,2655,2655,2655,2655,0
|
|
20241129,150200,1540804395,2655,2655,2655,2655,0
|
|
20241129,150100,1540804395,2655,2655,2655,2655,81
|
|
20241129,150000,1540589340,2655,2655,2655,2655,1000
|
|
20241129,145900,1537934340,2655,2660,2660,2655,11
|
|
20241129,145800,1537905085,2655,2650,2655,2650,6397
|
|
20241129,145700,1520923050,2650,2650,2650,2650,0
|
|
20241129,145600,1520923050,2650,2655,2655,2650,8035
|
|
20241129,145500,1499629430,2655,2655,2655,2650,4138
|
|
20241129,145400,1488653040,2655,2660,2660,2655,1632
|
|
20241129,145300,1484320030,2660,2660,2660,2660,0
|
|
20241129,145200,1484320030,2660,2655,2660,2655,1124
|
|
20241129,145100,1481330810,2655,2655,2655,2655,381
|
|
20241129,145000,1480319255,2660,2660,2660,2660,173
|
|
20241129,144900,1479859075,2660,2665,2665,2660,471
|
|
20241129,144800,1478604335,2665,2660,2665,2660,288
|
|
20241129,144700,1477838245,2660,2655,2660,2655,758
|
|
20241129,144600,1475822185,2665,2665,2665,2665,1
|
|
20241129,144500,1475819520,2665,2660,2665,2655,9001
|
|
20241129,144400,1451919775,2660,2660,2660,2660,1174
|
|
20241129,144300,1448796935,2660,2660,2660,2660,401
|
|
20241129,144200,1447730275,2665,2665,2665,2660,111
|
|
20241129,144100,1447434465,2660,2660,2660,2660,689
|
|
20241129,144000,1445601725,2665,2660,2665,2660,8673
|
|
20241129,143900,1422530995,2665,2665,2665,2660,7928
|
|
20241129,143800,1401428035,2670,2675,2675,2670,23
|
|
20241129,143700,1401366525,2675,2675,2675,2675,0
|
|
20241129,143600,1401366525,2675,2675,2675,2675,1
|
|
20241129,143500,1401363850,2665,2665,2665,2665,1426
|
|
20241129,143400,1397563560,2665,2665,2665,2665,4026
|
|
20241129,143300,1386834270,2665,2670,2670,2665,2728
|
|
20241129,143200,1379560510,2675,2670,2675,2670,5302
|
|
20241129,143100,1365404155,2675,2675,2675,2675,570
|
|
20241129,143000,1363879405,2680,2680,2680,2680,1451
|
|
20241129,142900,1359990725,2685,2690,2690,2685,5650
|
|
20241129,142800,1344817785,2695,2690,2695,2690,946
|
|
20241129,142700,1342271900,2690,2690,2690,2690,234
|
|
20241129,142600,1341642440,2690,2690,2690,2690,312
|
|
20241129,142500,1340803160,2690,2685,2690,2685,154
|
|
20241129,142400,1340389450,2690,2690,2690,2690,0
|
|
20241129,142300,1340389450,2690,2690,2690,2690,1211
|
|
20241129,142200,1337131860,2685,2685,2685,2685,151
|
|
20241129,142100,1336726425,2695,2695,2695,2685,304
|
|
20241129,142000,1335907295,2695,2695,2710,2685,1135
|
|
20241129,141900,1332846300,2685,2685,2685,2685,375
|
|
20241129,141800,1331839425,2680,2685,2685,2680,530
|
|
20241129,141700,1330416380,2685,2685,2685,2685,1
|
|
20241129,141600,1330413695,2685,2685,2685,2685,0
|
|
20241129,141500,1330413695,2685,2685,2685,2685,1200
|
|
20241129,141400,1327191695,2690,2690,2690,2690,680
|
|
20241129,141300,1325362495,2690,2690,2690,2690,0
|
|
20241129,141200,1325362495,2690,2690,2690,2690,0
|
|
20241129,141100,1325362495,2690,2690,2690,2690,377
|
|
20241129,141000,1324348365,2690,2690,2690,2690,0
|
|
20241129,140900,1324348365,2690,2690,2690,2690,0
|
|
20241129,140800,1324348365,2690,2690,2690,2690,500
|
|
20241129,140700,1323003365,2690,2690,2690,2690,10
|
|
20241129,140600,1322976465,2690,2690,2690,2690,0
|
|
20241129,140500,1322976465,2690,2690,2690,2690,151
|
|
20241129,140400,1322570275,2690,2695,2695,2690,3
|
|
20241129,140300,1322562200,2690,2690,2690,2690,0
|
|
20241129,140200,1322562200,2690,2690,2690,2690,0
|
|
20241129,140100,1322562200,2690,2690,2690,2690,0
|
|
20241129,140000,1322562200,2690,2690,2690,2690,1
|
|
20241129,135900,1322559510,2690,2695,2695,2690,20
|
|
20241129,135800,1322505700,2690,2690,2690,2690,0
|
|
20241129,135700,1322505700,2690,2690,2690,2690,0
|
|
20241129,135600,1322505700,2690,2695,2695,2690,800
|
|
20241129,135500,1320352945,2695,2700,2705,2695,175
|
|
20241129,135400,1319881280,2700,2700,2710,2695,24
|
|
20241129,135300,1319816500,2700,2695,2700,2695,196
|
|
20241129,135200,1319287445,2695,2695,2695,2695,2971
|
|
20241129,135100,1311280600,2700,2700,2700,2700,2
|
|
20241129,135000,1311275200,2700,2700,2700,2700,0
|
|
20241129,134900,1311275200,2700,2700,2700,2700,30
|
|
20241129,134800,1311194200,2700,2700,2700,2700,11
|
|
20241129,134700,1311164500,2705,2710,2710,2705,6290
|
|
20241129,134600,1294150040,2710,2705,2710,2705,319
|
|
20241129,134500,1293287140,2705,2710,2710,2705,52
|
|
20241129,134400,1293146475,2705,2710,2710,2705,101
|
|
20241129,134300,1292872770,2705,2705,2705,2705,101
|
|
20241129,134200,1292599565,2705,2705,2705,2705,0
|
|
20241129,134100,1292599565,2705,2705,2705,2705,679
|
|
20241129,134000,1290762870,2695,2700,2700,2695,1140
|
|
20241129,133900,1287687030,2705,2705,2705,2705,131
|
|
20241129,133800,1287332675,2700,2700,2700,2700,0
|
|
20241129,133700,1287332675,2700,2700,2700,2700,0
|
|
20241129,133600,1287332675,2700,2700,2700,2700,20
|
|
20241129,133500,1287278675,2710,2710,2710,2710,0
|
|
20241129,133400,1287278675,2710,2710,2710,2710,267
|
|
20241129,133300,1286555105,2705,2705,2705,2705,179
|
|
20241129,133200,1286070910,2705,2710,2710,2705,21
|
|
20241129,133100,1286014100,2705,2710,2710,2705,6
|
|
20241129,133000,1285997865,2705,2705,2705,2705,1183
|
|
20241129,132900,1282797850,2710,2705,2710,2705,22
|
|
20241129,132800,1282738335,2705,2705,2705,2705,500
|
|
20241129,132700,1281385835,2705,2695,2705,2695,2071
|
|
20241129,132600,1275788800,2705,2695,2705,2690,2848
|
|
20241129,132500,1268101005,2695,2695,2695,2695,2
|
|
20241129,132400,1268095615,2695,2695,2695,2695,20
|
|
20241129,132300,1268041715,2695,2695,2695,2695,14
|
|
20241129,132200,1268003985,2690,2690,2690,2690,106
|
|
20241129,132100,1267718845,2695,2695,2695,2695,0
|
|
20241129,132000,1267718845,2695,2695,2695,2695,93
|
|
20241129,131900,1267468210,2695,2695,2695,2695,1
|
|
20241129,131800,1267465515,2700,2700,2700,2700,0
|
|
20241129,131700,1267465515,2700,2700,2700,2700,256
|
|
20241129,131600,1266774315,2700,2700,2700,2700,0
|
|
20241129,131500,1266774315,2700,2700,2700,2700,31
|
|
20241129,131400,1266690615,2705,2705,2705,2705,0
|
|
20241129,131300,1266690615,2705,2700,2705,2700,2567
|
|
20241129,131200,1259757770,2705,2705,2705,2705,100
|
|
20241129,131100,1259487270,2705,2705,2705,2705,20
|
|
20241129,131000,1259433170,2705,2705,2705,2705,0
|
|
20241129,130900,1259433170,2705,2705,2705,2705,6
|
|
20241129,130800,1259416940,2705,2700,2705,2695,5542
|
|
20241129,130700,1244478790,2700,2700,2700,2700,370
|
|
20241129,130600,1243479790,2700,2695,2700,2695,1748
|
|
20241129,130500,1238760195,2695,2695,2695,2690,374
|
|
20241129,130400,1237753265,2695,2695,2695,2695,515
|
|
20241129,130300,1236365340,2685,2685,2685,2685,3000
|
|
20241129,130200,1228310340,2685,2685,2685,2685,5
|
|
20241129,130100,1228296915,2695,2695,2695,2695,61
|
|
20241129,130000,1228132520,2685,2690,2690,2685,52
|
|
20241129,125900,1227992890,2690,2690,2690,2690,11
|
|
20241129,125800,1227963300,2690,2690,2690,2690,14
|
|
20241129,125700,1227925640,2695,2695,2695,2695,1
|
|
20241129,125600,1227922945,2690,2685,2690,2685,222
|
|
20241129,125500,1227326360,2690,2690,2690,2690,0
|
|
20241129,125400,1227326360,2690,2690,2690,2690,13
|
|
20241129,125300,1227291390,2690,2690,2690,2690,184
|
|
20241129,125200,1226796430,2685,2685,2685,2685,0
|
|
20241129,125100,1226796430,2685,2685,2685,2685,0
|
|
20241129,125000,1226796430,2685,2685,2685,2685,0
|
|
20241129,124900,1226796430,2685,2685,2685,2685,0
|
|
20241129,124800,1226796430,2685,2700,2700,2685,7118
|
|
20241129,124700,1207614585,2700,2700,2700,2700,200
|
|
20241129,124600,1207074585,2695,2690,2695,2690,644
|
|
20241129,124500,1205341725,2690,2690,2690,2690,300
|
|
20241129,124400,1204534725,2695,2695,2695,2695,0
|
|
20241129,124300,1204534725,2695,2695,2695,2695,532
|
|
20241129,124200,1203100985,2695,2695,2695,2695,288
|
|
20241129,124100,1202324825,2690,2690,2690,2690,2
|
|
20241129,124000,1202319445,2685,2685,2685,2685,51
|
|
20241129,123900,1202182510,2690,2690,2690,2690,8
|
|
20241129,123800,1202160990,2695,2695,2695,2695,10
|
|
20241129,123700,1202134040,2685,2685,2685,2685,85
|
|
20241129,123600,1201905815,2695,2695,2695,2695,1084
|
|
20241129,123500,1198984435,2700,2700,2700,2700,0
|
|
20241129,123400,1198984435,2700,2700,2700,2700,0
|
|
20241129,123300,1198984435,2700,2700,2700,2700,916
|
|
20241129,123200,1196511235,2700,2700,2700,2700,382
|
|
20241129,123100,1195479835,2690,2690,2690,2690,0
|
|
20241129,123000,1195479835,2690,2690,2690,2690,4
|
|
20241129,122900,1195469075,2690,2695,2695,2675,2762
|
|
20241129,122800,1188027705,2675,2680,2680,2675,200
|
|
20241129,122700,1187492140,2680,2690,2690,2680,6
|
|
20241129,122600,1187476010,2690,2690,2700,2690,6457
|
|
20241129,122500,1170075765,2690,2690,2690,2690,3549
|
|
20241129,122400,1160528955,2695,2695,2695,2695,2
|
|
20241129,122300,1160523565,2680,2685,2685,2680,2000
|
|
20241129,122200,1155161165,2680,2680,2680,2680,0
|
|
20241129,122100,1155161165,2680,2680,2680,2680,0
|
|
20241129,122000,1155161165,2680,2690,2690,2680,1701
|
|
20241129,121900,1150585485,2690,2685,2690,2685,76
|
|
20241129,121800,1150381300,2685,2685,2685,2685,1400
|
|
20241129,121700,1146622300,2680,2685,2685,2680,490
|
|
20241129,121600,1145308650,2680,2680,2680,2680,0
|
|
20241129,121500,1145308650,2680,2680,2680,2680,0
|
|
20241129,121400,1145308650,2680,2680,2680,2680,0
|
|
20241129,121300,1145308650,2680,2680,2685,2680,5592
|
|
20241129,121200,1130294485,2680,2680,2680,2680,551
|
|
20241129,121100,1128817805,2675,2675,2675,2675,144
|
|
20241129,121000,1128432605,2675,2675,2675,2675,200
|
|
20241129,120900,1127897605,2670,2660,2670,2660,1063
|
|
20241129,120800,1125066225,2660,2660,2660,2660,0
|
|
20241129,120700,1125066225,2660,2665,2665,2660,2000
|
|
20241129,120600,1119744800,2665,2665,2665,2665,0
|
|
20241129,120500,1119744800,2665,2665,2665,2665,314
|
|
20241129,120400,1118907990,2665,2665,2665,2665,230
|
|
20241129,120300,1118295040,2665,2665,2665,2665,472
|
|
20241129,120200,1117037160,2670,2670,2670,2670,52
|
|
20241129,120100,1116898320,2670,2670,2670,2670,24
|
|
20241129,120000,1116834240,2670,2670,2670,2670,65
|
|
20241129,115900,1116660690,2670,2670,2670,2670,977
|
|
20241129,115800,1114052100,2670,2670,2670,2670,1065
|
|
20241129,115700,1111208550,2670,2670,2670,2670,28
|
|
20241129,115600,1111133790,2675,2670,2675,2670,671
|
|
20241129,115500,1109341390,2660,2660,2660,2660,500
|
|
20241129,115400,1108011390,2660,2660,2660,2660,0
|
|
20241129,115300,1108011390,2660,2660,2660,2660,0
|
|
20241129,115200,1108011390,2660,2660,2660,2660,1
|
|
20241129,115100,1108008730,2660,2665,2665,2660,2302
|
|
20241129,115000,1101873905,2665,2665,2665,2665,500
|
|
20241129,114900,1100541405,2660,2670,2670,2660,1183
|
|
20241129,114800,1097394125,2675,2665,2675,2665,101
|
|
20241129,114700,1097124950,2665,2670,2670,2665,431
|
|
20241129,114600,1095974215,2670,2660,2670,2660,2041
|
|
20241129,114500,1090545145,2660,2675,2675,2660,9264
|
|
20241129,114400,1065856815,2670,2665,2670,2665,110
|
|
20241129,114300,1065563165,2670,2670,2670,2665,29
|
|
20241129,114200,1065485740,2670,2670,2670,2670,300
|
|
20241129,114100,1064684740,2665,2665,2675,2665,94
|
|
20241129,114000,1064434180,2665,2670,2685,2665,1565
|
|
20241129,113900,1060255590,2665,2665,2665,2665,0
|
|
20241129,113800,1060255590,2665,2665,2665,2665,2469
|
|
20241129,113700,1053675705,2665,2675,2675,2665,9266
|
|
20241129,113600,1028930070,2680,2680,2680,2680,5260
|
|
20241129,113500,1014833270,2680,2680,2680,2680,150
|
|
20241129,113400,1014431270,2685,2685,2685,2685,536
|
|
20241129,113300,1012992110,2685,2685,2685,2685,400
|
|
20241129,113200,1011918110,2675,2680,2680,2675,521
|
|
20241129,113100,1010521835,2680,2680,2680,2680,123
|
|
20241129,113000,1010192195,2680,2680,2680,2680,1776
|
|
20241129,112900,1005432515,2680,2685,2685,2680,316
|
|
20241129,112800,1004585055,2685,2685,2685,2685,666
|
|
20241129,112700,1002796845,2685,2685,2685,2685,1334
|
|
20241129,112600,999215055,2685,2685,2685,2685,100
|
|
20241129,112500,998946555,2685,2685,2685,2685,2
|
|
20241129,112400,998941185,2685,2685,2685,2685,925
|
|
20241129,112300,996457560,2685,2685,2685,2685,503
|
|
20241129,112200,995107005,2685,2685,2685,2685,505
|
|
20241129,112100,993751080,2685,2690,2690,2685,144
|
|
20241129,112000,993364220,2690,2690,2690,2690,11
|
|
20241129,111900,993334630,2685,2690,2695,2685,1341
|
|
20241129,111800,989734020,2685,2685,2685,2685,17
|
|
20241129,111700,989688375,2690,2690,2690,2690,114
|
|
20241129,111600,989381715,2685,2685,2685,2685,51
|
|
20241129,111500,989244780,2685,2680,2685,2680,188
|
|
20241129,111400,988740400,2685,2685,2685,2680,225
|
|
20241129,111300,988136310,2675,2675,2675,2675,0
|
|
20241129,111200,988136310,2675,2675,2675,2675,2000
|
|
20241129,111100,982786310,2675,2675,2675,2675,64
|
|
20241129,111000,982615110,2680,2680,2680,2680,526
|
|
20241129,110900,981205430,2680,2680,2680,2680,50
|
|
20241129,110800,981071430,2680,2675,2680,2675,53
|
|
20241129,110700,980929405,2675,2675,2675,2675,0
|
|
20241129,110600,980929405,2675,2675,2675,2675,399
|
|
20241129,110500,979862080,2675,2675,2675,2675,901
|
|
20241129,110400,977451905,2675,2675,2675,2675,0
|
|
20241129,110300,977451905,2675,2680,2680,2675,718
|
|
20241129,110200,975530775,2675,2675,2675,2675,101
|
|
20241129,110100,975260600,2675,2675,2675,2675,2
|
|
20241129,110000,975255250,2670,2665,2675,2665,1505
|
|
20241129,105900,971237395,2675,2665,2675,2665,2506
|
|
20241129,105800,964553895,2670,2670,2670,2670,884
|
|
20241129,105700,962193615,2670,2670,2670,2670,68
|
|
20241129,105600,962012055,2670,2665,2670,2665,1130
|
|
20241129,105500,958995605,2665,2670,2670,2665,1300
|
|
20241129,105400,955529580,2670,2665,2670,2665,1695
|
|
20241129,105300,951008930,2665,2665,2670,2665,1222
|
|
20241129,105200,947752275,2680,2680,2680,2680,0
|
|
20241129,105100,947752275,2680,2680,2680,2680,5
|
|
20241129,105000,947738875,2660,2670,2670,2660,3432
|
|
20241129,104900,938593180,2670,2670,2670,2670,32
|
|
20241129,104800,938507740,2670,2665,2670,2665,4
|
|
20241129,104700,938497075,2665,2665,2670,2665,6601
|
|
20241129,104600,920905390,2670,2685,2685,2670,4995
|
|
20241129,104500,907566140,2685,2670,2685,2670,1167
|
|
20241129,104400,904450160,2670,2675,2675,2670,3126
|
|
20241129,104300,896103730,2670,2675,2675,2670,1219
|
|
20241129,104200,892848950,2675,2675,2675,2675,88
|
|
20241129,104100,892613550,2680,2665,2680,2665,247
|
|
20241129,104000,891953920,2665,2680,2680,2665,1230
|
|
20241129,103900,888663890,2680,2680,2680,2680,0
|
|
20241129,103800,888663890,2680,2665,2680,2665,51
|
|
20241129,103700,888527225,2665,2665,2665,2665,101
|
|
20241129,103600,888258060,2665,2685,2685,2665,2602
|
|
20241129,103500,881319570,2670,2670,2670,2670,18
|
|
20241129,103400,881271510,2670,2670,2670,2670,5
|
|
20241129,103300,881258160,2665,2680,2680,2665,3993
|
|
20241129,103200,870596760,2680,2670,2680,2665,2192
|
|
20241129,103100,864747660,2670,2670,2670,2670,38
|
|
20241129,103000,864646200,2670,2675,2690,2670,1296
|
|
20241129,102900,861181195,2675,2675,2675,2675,124
|
|
20241129,102800,860849495,2675,2675,2680,2675,141
|
|
20241129,102700,860472310,2675,2685,2685,2675,851
|
|
20241129,102600,858192235,2690,2695,2695,2690,11896
|
|
20241129,102500,826190495,2695,2695,2695,2695,0
|
|
20241129,102400,826190495,2695,2695,2695,2695,500
|
|
20241129,102300,824842995,2695,2690,2695,2690,166
|
|
20241129,102200,824395630,2695,2695,2695,2695,0
|
|
20241129,102100,824395630,2695,2685,2695,2680,3551
|
|
20241129,102000,814874900,2680,2685,2685,2680,394
|
|
20241129,101900,813818905,2680,2685,2685,2680,926
|
|
20241129,101800,811336725,2685,2685,2685,2685,49
|
|
20241129,101700,811205160,2685,2690,2690,2680,2796
|
|
20241129,101600,803697395,2685,2690,2695,2685,1898
|
|
20241129,101500,798592145,2695,2690,2695,2685,2842
|
|
20241129,101400,790940515,2690,2690,2690,2690,446
|
|
20241129,101300,789740775,2690,2675,2690,2675,221
|
|
20241129,101200,789147475,2675,2675,2680,2670,1930
|
|
20241129,101100,783988725,2660,2665,2665,2655,4512
|
|
20241129,101000,771987065,2660,2665,2665,2660,52
|
|
20241129,100900,771848695,2660,2680,2680,2655,15732
|
|
20241129,100800,729998085,2675,2675,2675,2665,1603
|
|
20241129,100700,725715735,2675,2675,2675,2660,976
|
|
20241129,100600,723117660,2660,2665,2665,2660,2045
|
|
20241129,100500,717677955,2660,2650,2665,2645,9305
|
|
20241129,100400,692938905,2645,2660,2665,2645,19228
|
|
20241129,100300,641845445,2665,2670,2670,2665,11708
|
|
20241129,100200,610643055,2670,2670,2675,2670,1671
|
|
20241129,100100,606180985,2670,2670,2680,2670,5836
|
|
20241129,100000,590576675,2670,2670,2690,2670,2691
|
|
20241129,095900,583390040,2670,2675,2675,2670,7681
|
|
20241129,095800,562858405,2680,2675,2685,2675,2849
|
|
20241129,095700,555218585,2675,2685,2685,2675,857
|
|
20241129,095600,552924325,2685,2685,2685,2685,51
|
|
20241129,095500,552787390,2680,2675,2680,2675,280
|
|
20241129,095400,552037490,2685,2675,2685,2665,13422
|
|
20241129,095300,516090965,2665,2670,2675,2665,14230
|
|
20241129,095200,478147135,2670,2690,2695,2670,38326
|
|
20241129,095100,375463290,2695,2695,2695,2695,2317
|
|
20241129,095000,369218975,2695,2695,2695,2695,50
|
|
20241129,094900,369084225,2695,2700,2700,2695,2049
|
|
20241129,094800,363552335,2700,2700,2700,2695,331
|
|
20241129,094700,362658885,2700,2700,2700,2700,4450
|
|
20241129,094600,350643885,2700,2710,2710,2700,4427
|
|
20241129,094500,338676255,2710,2710,2710,2710,1190
|
|
20241129,094400,335451355,2705,2715,2715,2705,5913
|
|
20241129,094300,319413620,2720,2725,2730,2720,3629
|
|
20241129,094200,309540450,2725,2725,2730,2725,616
|
|
20241129,094100,307861775,2720,2725,2725,2720,84
|
|
20241129,094000,307632885,2730,2725,2740,2720,3178
|
|
20241129,093900,298972175,2720,2720,2720,2715,1138
|
|
20241129,093800,295878435,2720,2720,2720,2720,3
|
|
20241129,093700,295870275,2720,2720,2720,2720,1591
|
|
20241129,093600,291542755,2720,2725,2725,2720,1933
|
|
20241129,093500,286275350,2725,2730,2730,2725,136
|
|
20241129,093400,285904115,2730,2745,2745,2730,354
|
|
20241129,093300,284935915,2735,2730,2750,2725,5517
|
|
20241129,093200,269806195,2730,2745,2745,2730,969
|
|
20241129,093100,267158240,2745,2735,2745,2725,1530
|
|
20241129,093000,262968815,2725,2730,2730,2725,1012
|
|
20241129,092900,260206110,2725,2740,2740,2725,1619
|
|
20241129,092800,255784535,2740,2720,2740,2720,459
|
|
20241129,092700,254536035,2720,2740,2745,2720,2128
|
|
20241129,092600,248708335,2740,2740,2740,2740,1178
|
|
20241129,092500,245480615,2740,2725,2740,2725,690
|
|
20241129,092400,243597440,2725,2715,2725,2710,4168
|
|
20241129,092300,232273185,2715,2715,2715,2715,2205
|
|
20241129,092200,226286610,2715,2715,2720,2710,1135
|
|
20241129,092100,223205080,2715,2710,2720,2710,2225
|
|
20241129,092000,217165300,2710,2710,2715,2705,4759
|
|
20241129,091900,204268410,2710,2720,2720,2710,3514
|
|
20241129,091800,194716430,2720,2725,2725,2720,1528
|
|
20241129,091700,190552660,2725,2730,2730,2725,368
|
|
20241129,091600,189548035,2735,2735,2735,2735,100
|
|
20241129,091500,189274535,2730,2740,2740,2730,141
|
|
20241129,091400,188889095,2740,2730,2740,2730,3885
|
|
20241129,091300,178254520,2725,2715,2725,2715,1967
|
|
20241129,091200,172903465,2710,2710,2710,2710,2767
|
|
20241129,091100,165404895,2710,2720,2720,2710,9667
|
|
20241129,091000,139128805,2725,2730,2730,2720,1167
|
|
20241129,090900,135951240,2730,2730,2730,2725,3762
|
|
20241129,090800,125696525,2730,2730,2730,2730,2219
|
|
20241129,090700,119638655,2740,2735,2740,2730,7007
|
|
20241129,090600,100484510,2740,2740,2740,2740,510
|
|
20241129,090500,99087110,2745,2745,2745,2735,5840
|
|
20241129,090400,83077525,2745,2745,2760,2740,9539
|
|
20241129,090300,56866335,2750,2735,2750,2735,1975
|
|
20241129,090200,51449810,2735,2735,2735,2735,129
|
|
20241129,090100,51096995,2735,2725,2740,2720,2253
|
|
20241129,090000,44958525,2725,2740,2750,2725,16384
|