610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,190600,4060407190,2670,2670,2670,2670,0
|
|
20241111,190500,4060407190,2670,2670,2670,2670,0
|
|
20241111,190400,4060407190,2670,2670,2670,2670,0
|
|
20241111,190300,4060407190,2670,2670,2670,2670,0
|
|
20241111,190200,4060407190,2670,2670,2670,2670,0
|
|
20241111,190100,4060407190,2670,2670,2670,2670,0
|
|
20241111,190000,4060407190,2670,2670,2670,2670,0
|
|
20241111,185900,4060407190,2670,2670,2670,2670,0
|
|
20241111,185800,4060407190,2670,2670,2670,2670,0
|
|
20241111,185700,4060407190,2670,2670,2670,2670,0
|
|
20241111,185600,4060407190,2670,2670,2670,2670,0
|
|
20241111,185500,4060407190,2670,2670,2670,2670,0
|
|
20241111,185400,4060407190,2670,2670,2670,2670,0
|
|
20241111,185300,4060407190,2670,2670,2670,2670,0
|
|
20241111,185200,4060407190,2670,2670,2670,2670,0
|
|
20241111,185100,4060407190,2670,2670,2670,2670,0
|
|
20241111,185000,4060407190,2670,2670,2670,2670,0
|
|
20241111,184900,4060407190,2670,2670,2670,2670,0
|
|
20241111,184800,4060407190,2670,2670,2670,2670,0
|
|
20241111,184700,4060407190,2670,2670,2670,2670,0
|
|
20241111,184600,4060407190,2670,2670,2670,2670,0
|
|
20241111,184500,4060407190,2670,2670,2670,2670,0
|
|
20241111,184400,4060407190,2670,2670,2670,2670,0
|
|
20241111,184300,4060407190,2670,2670,2670,2670,0
|
|
20241111,184200,4060407190,2670,2670,2670,2670,0
|
|
20241111,184100,4060407190,2670,2670,2670,2670,0
|
|
20241111,184000,4060407190,2670,2670,2670,2670,0
|
|
20241111,183900,4060407190,2670,2670,2670,2670,0
|
|
20241111,183800,4060407190,2670,2670,2670,2670,0
|
|
20241111,183700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,183600,4060407190,2670,2670,2670,2670,0
|
|
20241111,183500,4060407190,2670,2670,2670,2670,0
|
|
20241111,183400,4060407190,2670,2670,2670,2670,0
|
|
20241111,183300,4060407190,2670,2670,2670,2670,0
|
|
20241111,183200,4060407190,2670,2670,2670,2670,0
|
|
20241111,183100,4060407190,2670,2670,2670,2670,0
|
|
20241111,183000,4060407190,2670,2670,2670,2670,0
|
|
20241111,182900,4060407190,2670,2670,2670,2670,0
|
|
20241111,182800,4060407190,2670,2670,2670,2670,0
|
|
20241111,182700,4060407190,2670,2670,2670,2670,0
|
|
20241111,182600,4060407190,2670,2670,2670,2670,0
|
|
20241111,182500,4060407190,2670,2670,2670,2670,0
|
|
20241111,182400,4060407190,2670,2670,2670,2670,0
|
|
20241111,182300,4060407190,2670,2670,2670,2670,0
|
|
20241111,182200,4060407190,2670,2670,2670,2670,0
|
|
20241111,182100,4060407190,2670,2670,2670,2670,0
|
|
20241111,182000,4060407190,2670,2670,2670,2670,0
|
|
20241111,181900,4060407190,2670,2670,2670,2670,0
|
|
20241111,181800,4060407190,2670,2670,2670,2670,0
|
|
20241111,181700,4060407190,2670,2670,2670,2670,0
|
|
20241111,181600,4060407190,2670,2670,2670,2670,0
|
|
20241111,181500,4060407190,2670,2670,2670,2670,0
|
|
20241111,181400,4060407190,2670,2670,2670,2670,0
|
|
20241111,181300,4060407190,2670,2670,2670,2670,0
|
|
20241111,181200,4060407190,2670,2670,2670,2670,0
|
|
20241111,181100,4060407190,2670,2670,2670,2670,0
|
|
20241111,181000,4060407190,2670,2670,2670,2670,0
|
|
20241111,180900,4060407190,2670,2670,2670,2670,0
|
|
20241111,180800,4060407190,2670,2670,2670,2670,0
|
|
20241111,180700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,180600,4060407190,2670,2670,2670,2670,0
|
|
20241111,180500,4060407190,2670,2670,2670,2670,0
|
|
20241111,180400,4060407190,2670,2670,2670,2670,0
|
|
20241111,180300,4060407190,2670,2670,2670,2670,0
|
|
20241111,180200,4060407190,2670,2670,2670,2670,0
|
|
20241111,180100,4060407190,2670,2670,2670,2670,0
|
|
20241111,180000,4060407190,2670,2670,2670,2670,0
|
|
20241111,175900,4060407190,2670,2670,2670,2670,0
|
|
20241111,175800,4060407190,2670,2670,2670,2670,0
|
|
20241111,175700,4060407190,2670,2670,2670,2670,0
|
|
20241111,175600,4060407190,2670,2670,2670,2670,0
|
|
20241111,175500,4060407190,2670,2670,2670,2670,0
|
|
20241111,175400,4060407190,2670,2670,2670,2670,0
|
|
20241111,175300,4060407190,2670,2670,2670,2670,0
|
|
20241111,175200,4060407190,2670,2670,2670,2670,0
|
|
20241111,175100,4060407190,2670,2670,2670,2670,0
|
|
20241111,175000,4060407190,2670,2670,2670,2670,0
|
|
20241111,174900,4060407190,2670,2670,2670,2670,0
|
|
20241111,174800,4060407190,2670,2670,2670,2670,0
|
|
20241111,174700,4060407190,2670,2670,2670,2670,0
|
|
20241111,174600,4060407190,2670,2670,2670,2670,0
|
|
20241111,174500,4060407190,2670,2670,2670,2670,0
|
|
20241111,174400,4060407190,2670,2670,2670,2670,0
|
|
20241111,174300,4060407190,2670,2670,2670,2670,0
|
|
20241111,174200,4060407190,2670,2670,2670,2670,0
|
|
20241111,174100,4060407190,2670,2670,2670,2670,0
|
|
20241111,174000,4060407190,2670,2670,2670,2670,0
|
|
20241111,173900,4060407190,2670,2670,2670,2670,0
|
|
20241111,173800,4060407190,2670,2670,2670,2670,0
|
|
20241111,173700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,173600,4060407190,2670,2670,2670,2670,0
|
|
20241111,173500,4060407190,2670,2670,2670,2670,0
|
|
20241111,173400,4060407190,2670,2670,2670,2670,0
|
|
20241111,173300,4060407190,2670,2670,2670,2670,0
|
|
20241111,173200,4060407190,2670,2670,2670,2670,0
|
|
20241111,173100,4060407190,2670,2670,2670,2670,0
|
|
20241111,173000,4060407190,2670,2670,2670,2670,0
|
|
20241111,172900,4060407190,2670,2670,2670,2670,0
|
|
20241111,172800,4060407190,2670,2670,2670,2670,0
|
|
20241111,172700,4060407190,2670,2670,2670,2670,0
|
|
20241111,172600,4060407190,2670,2670,2670,2670,0
|
|
20241111,172500,4060407190,2670,2670,2670,2670,0
|
|
20241111,172400,4060407190,2670,2670,2670,2670,0
|
|
20241111,172300,4060407190,2670,2670,2670,2670,0
|
|
20241111,172200,4060407190,2670,2670,2670,2670,0
|
|
20241111,172100,4060407190,2670,2670,2670,2670,0
|
|
20241111,172000,4060407190,2670,2670,2670,2670,0
|
|
20241111,171900,4060407190,2670,2670,2670,2670,0
|
|
20241111,171800,4060407190,2670,2670,2670,2670,0
|
|
20241111,171700,4060407190,2670,2670,2670,2670,0
|
|
20241111,171600,4060407190,2670,2670,2670,2670,0
|
|
20241111,171500,4060407190,2670,2670,2670,2670,0
|
|
20241111,171400,4060407190,2670,2670,2670,2670,0
|
|
20241111,171300,4060407190,2670,2670,2670,2670,0
|
|
20241111,171200,4060407190,2670,2670,2670,2670,0
|
|
20241111,171100,4060407190,2670,2670,2670,2670,0
|
|
20241111,171000,4060407190,2670,2670,2670,2670,0
|
|
20241111,170900,4060407190,2670,2670,2670,2670,0
|
|
20241111,170800,4060407190,2670,2670,2670,2670,0
|
|
20241111,170700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,170600,4060407190,2670,2670,2670,2670,0
|
|
20241111,170500,4060407190,2670,2670,2670,2670,0
|
|
20241111,170400,4060407190,2670,2670,2670,2670,0
|
|
20241111,170300,4060407190,2670,2670,2670,2670,0
|
|
20241111,170200,4060407190,2670,2670,2670,2670,0
|
|
20241111,170100,4060407190,2670,2670,2670,2670,0
|
|
20241111,170000,4060407190,2670,2670,2670,2670,0
|
|
20241111,165900,4060407190,2670,2670,2670,2670,0
|
|
20241111,165800,4060407190,2670,2670,2670,2670,0
|
|
20241111,165700,4060407190,2670,2670,2670,2670,0
|
|
20241111,165600,4060407190,2670,2670,2670,2670,0
|
|
20241111,165500,4060407190,2670,2670,2670,2670,0
|
|
20241111,165400,4060407190,2670,2670,2670,2670,0
|
|
20241111,165300,4060407190,2670,2670,2670,2670,0
|
|
20241111,165200,4060407190,2670,2670,2670,2670,0
|
|
20241111,165100,4060407190,2670,2670,2670,2670,0
|
|
20241111,165000,4060407190,2670,2670,2670,2670,0
|
|
20241111,164900,4060407190,2670,2670,2670,2670,0
|
|
20241111,164800,4060407190,2670,2670,2670,2670,0
|
|
20241111,164700,4060407190,2670,2670,2670,2670,0
|
|
20241111,164600,4060407190,2670,2670,2670,2670,0
|
|
20241111,164500,4060407190,2670,2670,2670,2670,0
|
|
20241111,164400,4060407190,2670,2670,2670,2670,0
|
|
20241111,164300,4060407190,2670,2670,2670,2670,0
|
|
20241111,164200,4060407190,2670,2670,2670,2670,0
|
|
20241111,164100,4060407190,2670,2670,2670,2670,0
|
|
20241111,164000,4060407190,2670,2670,2670,2670,0
|
|
20241111,163900,4060407190,2670,2670,2670,2670,0
|
|
20241111,163800,4060407190,2670,2670,2670,2670,0
|
|
20241111,163700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,163600,4060407190,2670,2670,2670,2670,0
|
|
20241111,163500,4060407190,2670,2670,2670,2670,0
|
|
20241111,163400,4060407190,2670,2670,2670,2670,0
|
|
20241111,163300,4060407190,2670,2670,2670,2670,0
|
|
20241111,163200,4060407190,2670,2670,2670,2670,0
|
|
20241111,163100,4060407190,2670,2670,2670,2670,0
|
|
20241111,163000,4060407190,2670,2670,2670,2670,0
|
|
20241111,162900,4060407190,2670,2670,2670,2670,0
|
|
20241111,162800,4060407190,2670,2670,2670,2670,0
|
|
20241111,162700,4060407190,2670,2670,2670,2670,0
|
|
20241111,162600,4060407190,2670,2670,2670,2670,0
|
|
20241111,162500,4060407190,2670,2670,2670,2670,0
|
|
20241111,162400,4060407190,2670,2670,2670,2670,0
|
|
20241111,162300,4060407190,2670,2670,2670,2670,0
|
|
20241111,162200,4060407190,2670,2670,2670,2670,0
|
|
20241111,162100,4060407190,2670,2670,2670,2670,0
|
|
20241111,162000,4060407190,2670,2670,2670,2670,0
|
|
20241111,161900,4060407190,2670,2670,2670,2670,0
|
|
20241111,161800,4060407190,2670,2670,2670,2670,0
|
|
20241111,161700,4060407190,2670,2670,2670,2670,0
|
|
20241111,161600,4060407190,2670,2670,2670,2670,0
|
|
20241111,161500,4060407190,2670,2670,2670,2670,0
|
|
20241111,161400,4060407190,2670,2670,2670,2670,0
|
|
20241111,161300,4060407190,2670,2670,2670,2670,0
|
|
20241111,161200,4060407190,2670,2670,2670,2670,0
|
|
20241111,161100,4060407190,2670,2670,2670,2670,0
|
|
20241111,161000,4060407190,2670,2670,2670,2670,0
|
|
20241111,160900,4060407190,2670,2670,2670,2670,0
|
|
20241111,160800,4060407190,2670,2670,2670,2670,0
|
|
20241111,160700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,160600,4060407190,2670,2670,2670,2670,0
|
|
20241111,160500,4060407190,2670,2670,2670,2670,0
|
|
20241111,160400,4060407190,2670,2670,2670,2670,0
|
|
20241111,160300,4060407190,2670,2670,2670,2670,0
|
|
20241111,160200,4060407190,2670,2670,2670,2670,0
|
|
20241111,160100,4060407190,2670,2670,2670,2670,0
|
|
20241111,160000,4060407190,2670,2670,2670,2670,0
|
|
20241111,155900,4060407190,2670,2670,2670,2670,0
|
|
20241111,155800,4060407190,2670,2670,2670,2670,0
|
|
20241111,155700,4060407190,2670,2670,2670,2670,0
|
|
20241111,155600,4060407190,2670,2670,2670,2670,0
|
|
20241111,155500,4060407190,2670,2670,2670,2670,0
|
|
20241111,155400,4060407190,2670,2670,2670,2670,0
|
|
20241111,155300,4060407190,2670,2670,2670,2670,0
|
|
20241111,155200,4060407190,2670,2670,2670,2670,0
|
|
20241111,155100,4060407190,2670,2670,2670,2670,0
|
|
20241111,155000,4060407190,2670,2670,2670,2670,0
|
|
20241111,154900,4060407190,2670,2670,2670,2670,0
|
|
20241111,154800,4060407190,2670,2670,2670,2670,0
|
|
20241111,154700,4060407190,2670,2670,2670,2670,0
|
|
20241111,154600,4060407190,2670,2670,2670,2670,0
|
|
20241111,154500,4060407190,2670,2670,2670,2670,0
|
|
20241111,154400,4060407190,2670,2670,2670,2670,0
|
|
20241111,154300,4060407190,2670,2670,2670,2670,0
|
|
20241111,154200,4060407190,2670,2670,2670,2670,0
|
|
20241111,154100,4060407190,2670,2670,2670,2670,0
|
|
20241111,154000,4060407190,2670,2670,2670,2670,0
|
|
20241111,153900,4060407190,2670,2670,2670,2670,0
|
|
20241111,153800,4060407190,2670,2670,2670,2670,0
|
|
20241111,153700,4060407190,2670,2670,2670,2670,26439
|
|
20241111,153600,4060407190,2670,2670,2670,2670,0
|
|
20241111,153500,4060407190,2670,2670,2670,2670,0
|
|
20241111,153400,4060407190,2670,2670,2670,2670,0
|
|
20241111,153300,4060407190,2670,2670,2670,2670,0
|
|
20241111,153200,4060407190,2670,2670,2670,2670,0
|
|
20241111,153100,4060407190,2670,2670,2670,2670,0
|
|
20241111,153000,4060407190,2670,2670,2670,2670,26439
|
|
20241111,152900,3989815060,2655,2655,2655,2655,0
|
|
20241111,152800,3989815060,2655,2655,2655,2655,0
|
|
20241111,152700,3989815060,2655,2655,2655,2655,0
|
|
20241111,152600,3989815060,2655,2655,2655,2655,0
|
|
20241111,152500,3989815060,2655,2655,2655,2655,0
|
|
20241111,152400,3989815060,2655,2655,2655,2655,0
|
|
20241111,152300,3989815060,2655,2655,2655,2655,0
|
|
20241111,152200,3989815060,2655,2655,2655,2655,0
|
|
20241111,152100,3989815060,2655,2655,2655,2655,0
|
|
20241111,152000,3989815060,2655,2655,2655,2655,0
|
|
20241111,151900,3989815060,2655,2655,2665,2650,2332
|
|
20241111,151800,3983623305,2660,2660,2665,2660,3000
|
|
20241111,151700,3975637610,2655,2650,2660,2650,2001
|
|
20241111,151600,3970325095,2655,2650,2655,2650,4161
|
|
20241111,151500,3959298395,2650,2650,2655,2650,733
|
|
20241111,151400,3957355940,2650,2655,2655,2645,792
|
|
20241111,151300,3955257015,2650,2650,2655,2650,3106
|
|
20241111,151200,3947024075,2645,2640,2650,2640,13071
|
|
20241111,151100,3912466845,2640,2640,2640,2640,2023
|
|
20241111,151000,3907126125,2640,2645,2650,2640,3910
|
|
20241111,150900,3896788970,2640,2635,2640,2635,5580
|
|
20241111,150800,3882058880,2635,2635,2635,2630,1176
|
|
20241111,150700,3878960420,2635,2640,2640,2635,22824
|
|
20241111,150600,3818813205,2640,2640,2640,2630,4056
|
|
20241111,150500,3808124415,2635,2625,2635,2615,8327
|
|
20241111,150400,3786225960,2630,2620,2630,2615,2737
|
|
20241111,150300,3779057260,2630,2630,2635,2625,2154
|
|
20241111,150200,3773389745,2630,2625,2635,2625,2137
|
|
20241111,150100,3767768485,2625,2605,2630,2605,4023
|
|
20241111,150000,3757226555,2620,2630,2630,2600,19295
|
|
20241111,145900,3706882420,2635,2635,2635,2600,35145
|
|
20241111,145800,3615124145,2620,2625,2640,2620,1674
|
|
20241111,145700,3610731865,2645,2640,2645,2620,4780
|
|
20241111,145600,3598154105,2620,2640,2645,2620,12113
|
|
20241111,145500,3566317015,2650,2645,2650,2645,1808
|
|
20241111,145400,3561532570,2645,2645,2645,2645,100
|
|
20241111,145300,3561268070,2645,2650,2650,2645,359
|
|
20241111,145200,3560316965,2650,2650,2650,2640,379
|
|
20241111,145100,3559313105,2650,2640,2650,2640,4525
|
|
20241111,145000,3547366345,2640,2650,2650,2640,1802
|
|
20241111,144900,3542608070,2650,2650,2650,2650,2205
|
|
20241111,144800,3536764820,2650,2645,2650,2645,5701
|
|
20241111,144700,3521684885,2645,2645,2645,2630,923
|
|
20241111,144600,3519246575,2645,2635,2650,2635,3292
|
|
20241111,144500,3510543615,2640,2635,2640,2635,5333
|
|
20241111,144400,3496472340,2635,2630,2635,2630,530
|
|
20241111,144300,3495075970,2630,2640,2640,2630,79
|
|
20241111,144200,3494867500,2640,2630,2640,2630,7947
|
|
20241111,144100,3473901705,2630,2630,2635,2630,4146
|
|
20241111,144000,3462989600,2630,2630,2630,2630,0
|
|
20241111,143900,3462989600,2630,2630,2635,2630,3068
|
|
20241111,143800,3454920755,2620,2635,2640,2620,9329
|
|
20241111,143700,3430424365,2630,2625,2635,2620,7515
|
|
20241111,143600,3410698980,2620,2640,2640,2620,16160
|
|
20241111,143500,3368216510,2635,2635,2635,2635,590
|
|
20241111,143400,3366661860,2635,2630,2635,2630,2039
|
|
20241111,143300,3361294870,2630,2620,2630,2620,2024
|
|
20241111,143200,3355977150,2630,2630,2630,2615,282
|
|
20241111,143100,3355239440,2620,2625,2635,2620,5921
|
|
20241111,143000,3339707170,2630,2630,2630,2620,517
|
|
20241111,142900,3338347530,2620,2635,2635,2620,6213
|
|
20241111,142800,3322063450,2630,2630,2630,2620,7026
|
|
20241111,142700,3303610900,2620,2630,2630,2620,3001
|
|
20241111,142600,3295748270,2620,2620,2620,2620,1100
|
|
20241111,142500,3292866270,2625,2625,2625,2625,0
|
|
20241111,142400,3292866270,2625,2620,2630,2620,5011
|
|
20241111,142300,3279737390,2635,2635,2635,2620,202
|
|
20241111,142200,3279207885,2635,2635,2635,2620,4202
|
|
20241111,142100,3268197705,2625,2625,2635,2620,6693
|
|
20241111,142000,3250654565,2640,2625,2645,2625,3495
|
|
20241111,141900,3241439915,2620,2630,2630,2620,41
|
|
20241111,141800,3241332095,2635,2620,2635,2620,2002
|
|
20241111,141700,3236086825,2640,2635,2640,2620,16174
|
|
20241111,141600,3193692930,2635,2620,2635,2615,1334
|
|
20241111,141500,3190195760,2635,2625,2635,2620,7576
|
|
20241111,141400,3170335985,2635,2635,2635,2635,463
|
|
20241111,141300,3169115980,2635,2620,2635,2620,1002
|
|
20241111,141200,3166490725,2635,2635,2635,2620,8
|
|
20241111,141100,3166469660,2635,2630,2635,2620,12279
|
|
20241111,141000,3134267085,2630,2635,2635,2630,2828
|
|
20241111,140900,3126829440,2635,2640,2640,2635,1275
|
|
20241111,140800,3123469765,2640,2630,2640,2630,700
|
|
20241111,140700,3121628665,2635,2635,2635,2635,173
|
|
20241111,140600,3121172810,2635,2635,2635,2630,1825
|
|
20241111,140500,3116363985,2635,2630,2635,2630,52
|
|
20241111,140400,3116226970,2630,2635,2635,2630,975
|
|
20241111,140300,3113659875,2635,2635,2635,2630,251
|
|
20241111,140200,3112999145,2635,2635,2635,2635,7763
|
|
20241111,140100,3092543640,2635,2635,2635,2635,3201
|
|
20241111,140000,3084109005,2635,2640,2640,2635,462
|
|
20241111,135900,3082891085,2640,2645,2645,2640,2018
|
|
20241111,135800,3077561105,2645,2655,2655,2640,2179
|
|
20241111,135700,3071797680,2645,2645,2655,2645,367
|
|
20241111,135600,3070826955,2645,2650,2650,2645,8
|
|
20241111,135500,3070805770,2650,2655,2655,2650,609
|
|
20241111,135400,3069191420,2650,2650,2650,2645,1012
|
|
20241111,135300,3066509900,2650,2645,2650,2640,5311
|
|
20241111,135200,3052462515,2645,2640,2645,2635,2014
|
|
20241111,135100,3047147995,2640,2635,2645,2635,1334
|
|
20241111,135000,3043631025,2645,2635,2645,2635,251
|
|
20241111,134900,3042969620,2635,2635,2645,2635,11460
|
|
20241111,134800,3012672490,2635,2640,2640,2635,3926
|
|
20241111,134700,3002320065,2640,2645,2645,2640,6610
|
|
20241111,134600,2984860050,2645,2645,2645,2640,2973
|
|
20241111,134500,2976997265,2640,2645,2645,2640,629
|
|
20241111,134400,2975336685,2645,2645,2645,2640,1532
|
|
20241111,134300,2971291565,2640,2645,2645,2640,8093
|
|
20241111,134200,2949894870,2645,2650,2650,2645,5994
|
|
20241111,134100,2934038050,2650,2650,2650,2650,83
|
|
20241111,134000,2933818100,2650,2650,2650,2650,3447
|
|
20241111,133900,2924683550,2650,2655,2655,2650,305
|
|
20241111,133800,2923875005,2650,2650,2655,2650,10402
|
|
20241111,133700,2896259615,2650,2655,2655,2650,6610
|
|
20241111,133600,2878738360,2655,2655,2655,2655,30
|
|
20241111,133500,2878658710,2665,2660,2665,2660,528
|
|
20241111,133400,2877253085,2660,2660,2660,2660,1848
|
|
20241111,133300,2872337405,2660,2655,2660,2655,12006
|
|
20241111,133200,2840460395,2655,2665,2665,2655,557
|
|
20241111,133100,2838979560,2665,2660,2665,2660,2075
|
|
20241111,133000,2833459560,2660,2660,2660,2660,80
|
|
20241111,132900,2833246760,2660,2665,2670,2660,358
|
|
20241111,132800,2832291800,2660,2675,2675,2660,8812
|
|
20241111,132700,2808840690,2665,2665,2665,2665,1
|
|
20241111,132600,2808838025,2665,2665,2665,2665,16
|
|
20241111,132500,2808795385,2665,2665,2670,2665,1280
|
|
20241111,132400,2805377810,2670,2670,2670,2670,0
|
|
20241111,132300,2805377810,2670,2665,2670,2665,617
|
|
20241111,132200,2803733500,2665,2665,2665,2665,10
|
|
20241111,132100,2803706850,2670,2670,2675,2670,1798
|
|
20241111,132000,2798905895,2675,2675,2675,2675,0
|
|
20241111,131900,2798905895,2675,2675,2675,2675,220
|
|
20241111,131800,2798317395,2675,2670,2675,2670,1405
|
|
20241111,131700,2794566040,2670,2670,2675,2670,434
|
|
20241111,131600,2793407255,2675,2675,2675,2675,6
|
|
20241111,131500,2793391205,2675,2675,2675,2675,1111
|
|
20241111,131400,2790419280,2665,2670,2670,2665,1302
|
|
20241111,131300,2786943125,2675,2670,2675,2670,4049
|
|
20241111,131200,2776132040,2670,2665,2670,2665,874
|
|
20241111,131100,2773801245,2665,2665,2665,2665,1
|
|
20241111,131000,2773798580,2650,2680,2680,2645,45505
|
|
20241111,130900,2652840235,2675,2680,2680,2675,2884
|
|
20241111,130800,2645113175,2680,2680,2680,2680,452
|
|
20241111,130700,2643901815,2680,2675,2680,2675,964
|
|
20241111,130600,2641320770,2675,2680,2680,2675,10016
|
|
20241111,130500,2614505040,2685,2680,2685,2680,847
|
|
20241111,130400,2612233345,2685,2685,2685,2685,0
|
|
20241111,130300,2612233345,2685,2685,2685,2685,594
|
|
20241111,130200,2610638455,2685,2685,2685,2685,153
|
|
20241111,130100,2610227650,2690,2690,2690,2690,6231
|
|
20241111,130000,2593466260,2690,2700,2700,2690,1656
|
|
20241111,125900,2589003325,2700,2685,2700,2685,8309
|
|
20241111,125800,2566637840,2685,2690,2690,2685,129
|
|
20241111,125700,2566291330,2680,2690,2690,2680,77
|
|
20241111,125600,2566084470,2680,2685,2685,2680,2537
|
|
20241111,125500,2559284805,2685,2685,2685,2685,306
|
|
20241111,125400,2558463195,2685,2685,2685,2685,1593
|
|
20241111,125300,2554185990,2685,2685,2685,2685,446
|
|
20241111,125200,2552988480,2690,2690,2690,2690,1412
|
|
20241111,125100,2549190200,2695,2690,2695,2690,718
|
|
20241111,125000,2547258280,2690,2690,2690,2690,233
|
|
20241111,124900,2546631510,2690,2700,2700,2690,6797
|
|
20241111,124800,2528336935,2700,2700,2700,2700,3010
|
|
20241111,124700,2520209935,2700,2695,2700,2695,1175
|
|
20241111,124600,2517043285,2695,2695,2695,2695,502
|
|
20241111,124500,2515690395,2700,2700,2700,2700,6
|
|
20241111,124400,2515674195,2700,2700,2700,2700,50
|
|
20241111,124300,2515539195,2705,2695,2705,2690,964
|
|
20241111,124200,2512940030,2700,2700,2700,2700,205
|
|
20241111,124100,2512386530,2700,2700,2705,2690,5900
|
|
20241111,124000,2496479085,2700,2700,2700,2695,320
|
|
20241111,123900,2495615090,2700,2700,2700,2700,222
|
|
20241111,123800,2495015690,2700,2700,2700,2700,999
|
|
20241111,123700,2492318390,2705,2705,2705,2705,1050
|
|
20241111,123600,2489478140,2705,2710,2710,2705,1190
|
|
20241111,123500,2486257460,2705,2705,2710,2705,1085
|
|
20241111,123400,2483321115,2710,2710,2710,2710,20
|
|
20241111,123300,2483266915,2710,2705,2710,2705,1082
|
|
20241111,123200,2480340100,2705,2700,2705,2700,413
|
|
20241111,123100,2479224970,2705,2705,2705,2705,674
|
|
20241111,123000,2477401800,2705,2705,2705,2700,173
|
|
20241111,122900,2476934595,2700,2705,2705,2700,1523
|
|
20241111,122800,2472822220,2705,2705,2705,2705,20
|
|
20241111,122700,2472768120,2700,2700,2705,2700,1867
|
|
20241111,122600,2467727055,2705,2705,2705,2705,926
|
|
20241111,122500,2465222225,2710,2710,2710,2705,2634
|
|
20241111,122400,2458091655,2710,2710,2710,2710,1401
|
|
20241111,122300,2454294945,2715,2710,2715,2710,519
|
|
20241111,122200,2452886350,2715,2715,2720,2715,6203
|
|
20241111,122100,2436045090,2720,2725,2730,2720,23392
|
|
20241111,122000,2372297785,2725,2720,2725,2715,9598
|
|
20241111,121900,2346190670,2715,2715,2715,2710,4382
|
|
20241111,121800,2334293895,2715,2705,2715,2705,2669
|
|
20241111,121700,2327059910,2710,2710,2715,2705,13640
|
|
20241111,121600,2290104315,2710,2705,2710,2700,1916
|
|
20241111,121500,2284924080,2705,2705,2705,2705,3503
|
|
20241111,121400,2275448465,2700,2705,2705,2700,900
|
|
20241111,121300,2273014965,2705,2700,2710,2700,8795
|
|
20241111,121200,2249229890,2700,2700,2705,2700,1353
|
|
20241111,121100,2245576690,2700,2690,2700,2690,7399
|
|
20241111,121000,2225635300,2690,2685,2695,2685,5387
|
|
20241111,120900,2211155785,2685,2680,2685,2680,2398
|
|
20241111,120800,2204722690,2675,2680,2680,2675,12609
|
|
20241111,120700,2170940775,2680,2675,2680,2675,400
|
|
20241111,120600,2169870270,2675,2675,2675,2675,5841
|
|
20241111,120500,2154245595,2675,2675,2675,2675,9
|
|
20241111,120400,2154221520,2670,2675,2675,2670,1030
|
|
20241111,120300,2151471385,2675,2670,2680,2670,3561
|
|
20241111,120200,2141961510,2675,2675,2675,2675,50
|
|
20241111,120100,2141827760,2675,2670,2675,2670,727
|
|
20241111,120000,2139886200,2665,2665,2665,2660,1541
|
|
20241111,115900,2135783455,2665,2665,2665,2660,314
|
|
20241111,115800,2134947270,2665,2660,2665,2660,1101
|
|
20241111,115700,2132017610,2660,2660,2660,2660,1681
|
|
20241111,115600,2127546150,2660,2665,2665,2660,5012
|
|
20241111,115500,2114205965,2670,2670,2670,2670,556
|
|
20241111,115400,2112721445,2675,2675,2675,2675,345
|
|
20241111,115300,2111798570,2670,2665,2670,2665,2619
|
|
20241111,115200,2104811730,2665,2665,2665,2665,103
|
|
20241111,115100,2104537235,2665,2670,2670,2665,46
|
|
20241111,115000,2104414615,2670,2670,2675,2670,889
|
|
20241111,114900,2102040835,2670,2670,2675,2670,941
|
|
20241111,114800,2099528290,2675,2670,2675,2670,3039
|
|
20241111,114700,2091399660,2670,2665,2670,2665,161
|
|
20241111,114600,2090970540,2665,2670,2670,2665,1449
|
|
20241111,114500,2087102645,2670,2670,2670,2670,464
|
|
20241111,114400,2085863765,2670,2670,2670,2670,560
|
|
20241111,114300,2084368565,2670,2670,2670,2670,1726
|
|
20241111,114200,2079760145,2675,2675,2675,2675,114
|
|
20241111,114100,2079455195,2675,2675,2675,2675,5
|
|
20241111,114000,2079441820,2670,2670,2670,2665,1134
|
|
20241111,113900,2076418040,2670,2670,2670,2670,55
|
|
20241111,113800,2076271190,2670,2670,2670,2665,2321
|
|
20241111,113700,2070074320,2670,2670,2670,2670,1248
|
|
20241111,113600,2066742160,2665,2670,2670,2665,1542
|
|
20241111,113500,2062626355,2670,2665,2670,2665,318
|
|
20241111,113400,2061777480,2670,2665,2670,2665,904
|
|
20241111,113300,2059366905,2665,2670,2670,2665,601
|
|
20241111,113200,2057763350,2670,2670,2670,2670,54
|
|
20241111,113100,2057619170,2670,2670,2670,2665,253
|
|
20241111,113000,2056943670,2665,2670,2670,2665,931
|
|
20241111,112900,2054458305,2670,2670,2670,2670,286
|
|
20241111,112800,2053694685,2670,2670,2670,2670,340
|
|
20241111,112700,2052786885,2675,2670,2675,2670,1456
|
|
20241111,112600,2048893110,2670,2670,2670,2670,1000
|
|
20241111,112500,2046223110,2670,2670,2670,2670,2189
|
|
20241111,112400,2040378480,2670,2675,2675,2670,1545
|
|
20241111,112300,2036253175,2675,2675,2675,2675,382
|
|
20241111,112200,2035231325,2675,2675,2675,2675,37
|
|
20241111,112100,2035132350,2680,2680,2680,2680,18
|
|
20241111,112000,2035084110,2680,2680,2680,2680,48
|
|
20241111,111900,2034955470,2680,2680,2680,2675,550
|
|
20241111,111800,2033484170,2675,2675,2675,2675,1151
|
|
20241111,111700,2030405245,2680,2680,2680,2680,32
|
|
20241111,111600,2030319485,2680,2675,2680,2675,1006
|
|
20241111,111500,2027623435,2675,2680,2680,2675,2434
|
|
20241111,111400,2021110820,2680,2685,2685,2680,2966
|
|
20241111,111300,2013161925,2680,2680,2680,2680,699
|
|
20241111,111200,2011288605,2680,2680,2680,2680,1
|
|
20241111,111100,2011285925,2680,2680,2680,2675,1281
|
|
20241111,111000,2007854740,2675,2675,2675,2675,3044
|
|
20241111,110900,1999712040,2675,2670,2675,2670,419
|
|
20241111,110800,1998593285,2670,2675,2675,2670,396
|
|
20241111,110700,1997534965,2670,2670,2670,2670,1021
|
|
20241111,110600,1994808895,2675,2670,2675,2665,5056
|
|
20241111,110500,1981314555,2670,2665,2670,2665,396
|
|
20241111,110400,1980259165,2670,2665,2670,2665,1351
|
|
20241111,110300,1976658740,2665,2670,2670,2665,5170
|
|
20241111,110200,1962862815,2670,2675,2675,2670,394
|
|
20241111,110100,1961810815,2675,2675,2675,2675,190
|
|
20241111,110000,1961302565,2680,2675,2680,2675,369
|
|
20241111,105900,1960315485,2675,2675,2675,2670,320
|
|
20241111,105800,1959461075,2670,2675,2675,2670,635
|
|
20241111,105700,1957763450,2675,2675,2675,2675,2344
|
|
20241111,105600,1951493250,2675,2675,2675,2675,82
|
|
20241111,105500,1951273900,2680,2685,2685,2680,851
|
|
20241111,105400,1948992920,2680,2680,2680,2680,699
|
|
20241111,105300,1947119600,2675,2675,2675,2675,880
|
|
20241111,105200,1944765600,2675,2680,2680,2675,1251
|
|
20241111,105100,1941417715,2680,2675,2680,2675,46
|
|
20241111,105000,1941294635,2675,2680,2680,2675,826
|
|
20241111,104900,1939081310,2685,2680,2685,2680,405
|
|
20241111,104800,1937995660,2680,2680,2680,2680,0
|
|
20241111,104700,1937995660,2680,2685,2685,2675,2923
|
|
20241111,104600,1930162520,2680,2680,2680,2680,1000
|
|
20241111,104500,1927482520,2685,2675,2685,2675,8245
|
|
20241111,104400,1905419045,2675,2675,2675,2675,0
|
|
20241111,104300,1905419045,2675,2675,2675,2675,149
|
|
20241111,104200,1905020470,2675,2680,2680,2675,1007
|
|
20241111,104100,1902323580,2680,2680,2680,2680,1
|
|
20241111,104000,1902320900,2685,2685,2685,2685,86
|
|
20241111,103900,1902089990,2685,2680,2685,2680,339
|
|
20241111,103800,1901180980,2680,2675,2680,2670,3761
|
|
20241111,103700,1891129900,2675,2670,2675,2670,3800
|
|
20241111,103600,1880978785,2665,2665,2665,2665,537
|
|
20241111,103500,1879547680,2665,2670,2670,2665,4419
|
|
20241111,103400,1867766685,2670,2670,2670,2660,3673
|
|
20241111,103300,1857986560,2670,2665,2675,2660,3872
|
|
20241111,103200,1847649740,2660,2665,2665,2660,551
|
|
20241111,103100,1846184030,2660,2670,2670,2660,2130
|
|
20241111,103000,1840507315,2665,2670,2670,2665,1550
|
|
20241111,102900,1836376065,2670,2670,2670,2660,10812
|
|
20241111,102800,1807574195,2660,2680,2680,2660,18253
|
|
20241111,102700,1758781650,2685,2690,2690,2685,5822
|
|
20241111,102600,1743149210,2690,2690,2690,2690,3466
|
|
20241111,102500,1733825670,2700,2695,2700,2695,254
|
|
20241111,102400,1733141135,2695,2695,2695,2695,157
|
|
20241111,102300,1732718020,2695,2695,2695,2690,2849
|
|
20241111,102200,1725042880,2695,2690,2695,2690,1804
|
|
20241111,102100,1720187670,2695,2690,2695,2690,1056
|
|
20241111,102000,1717346935,2695,2700,2700,2695,7695
|
|
20241111,101900,1696585220,2700,2690,2700,2690,67
|
|
20241111,101800,1696404620,2690,2690,2690,2690,367
|
|
20241111,101700,1695417390,2700,2690,2700,2690,3962
|
|
20241111,101600,1684736035,2690,2695,2695,2690,847
|
|
20241111,101500,1682455070,2690,2690,2695,2690,881
|
|
20241111,101400,1680084680,2695,2700,2700,2695,8686
|
|
20241111,101300,1656656030,2705,2720,2725,2700,7068
|
|
20241111,101200,1637444965,2725,2700,2725,2695,11840
|
|
20241111,101100,1605311540,2700,2695,2700,2695,41
|
|
20241111,101000,1605201040,2695,2695,2700,2695,2297
|
|
20241111,100900,1599005225,2695,2700,2700,2695,3949
|
|
20241111,100800,1588347640,2700,2695,2700,2685,5728
|
|
20241111,100700,1572921285,2695,2695,2695,2695,2066
|
|
20241111,100600,1567353415,2695,2690,2700,2690,4026
|
|
20241111,100500,1556498790,2690,2690,2690,2685,8227
|
|
20241111,100400,1534388210,2690,2695,2695,2690,458
|
|
20241111,100300,1533154190,2700,2700,2700,2700,9016
|
|
20241111,100200,1508810990,2700,2685,2700,2685,3161
|
|
20241111,100100,1500280655,2685,2685,2690,2680,3837
|
|
20241111,100000,1489976635,2685,2690,2690,2685,2130
|
|
20241111,095900,1484251360,2690,2705,2705,2690,974
|
|
20241111,095800,1481630980,2710,2710,2710,2690,2535
|
|
20241111,095700,1474786850,2715,2710,2715,2710,658
|
|
20241111,095600,1473003620,2715,2715,2715,2715,5423
|
|
20241111,095500,1458280175,2715,2710,2715,2710,2627
|
|
20241111,095400,1451155445,2700,2705,2710,2700,1223
|
|
20241111,095300,1447847310,2705,2695,2710,2695,4296
|
|
20241111,095200,1436241375,2685,2680,2695,2680,441
|
|
20241111,095100,1435054165,2695,2690,2695,2680,5136
|
|
20241111,095000,1421250975,2690,2685,2690,2680,8298
|
|
20241111,094900,1398974300,2690,2695,2695,2690,915
|
|
20241111,094800,1396512765,2695,2695,2700,2695,403
|
|
20241111,094700,1395426630,2700,2710,2710,2700,4456
|
|
20241111,094600,1383392435,2710,2700,2710,2700,1299
|
|
20241111,094500,1379881975,2700,2690,2700,2680,4179
|
|
20241111,094400,1368634895,2680,2710,2710,2680,15701
|
|
20241111,094300,1326329750,2710,2700,2710,2700,1497
|
|
20241111,094200,1322278305,2710,2730,2730,2700,15465
|
|
20241111,094100,1280364590,2730,2720,2730,2720,3985
|
|
20241111,094000,1269512260,2730,2720,2730,2715,15684
|
|
20241111,093900,1226780755,2715,2715,2730,2715,5381
|
|
20241111,093800,1212154680,2710,2735,2740,2705,7113
|
|
20241111,093700,1192857195,2740,2700,2740,2700,20471
|
|
20241111,093600,1137141120,2705,2700,2705,2700,2077
|
|
20241111,093500,1131524475,2700,2690,2700,2690,8755
|
|
20241111,093400,1107917080,2685,2685,2690,2680,10058
|
|
20241111,093300,1080929810,2690,2700,2700,2685,12201
|
|
20241111,093200,1048093275,2700,2705,2710,2695,3576
|
|
20241111,093100,1038433100,2705,2690,2705,2690,1781
|
|
20241111,093000,1033626590,2695,2690,2695,2690,2702
|
|
20241111,092900,1026344970,2690,2680,2695,2680,3088
|
|
20241111,092800,1018033035,2690,2685,2690,2685,5108
|
|
20241111,092700,1004315010,2685,2690,2690,2685,1609
|
|
20241111,092600,999991565,2685,2685,2690,2685,150
|
|
20241111,092500,999588765,2685,2685,2690,2685,2166
|
|
20241111,092400,993768055,2680,2690,2690,2680,3704
|
|
20241111,092300,983823500,2690,2680,2690,2675,4829
|
|
20241111,092200,970884135,2680,2700,2700,2680,10410
|
|
20241111,092100,942858745,2700,2705,2710,2700,8137
|
|
20241111,092000,920865270,2705,2710,2715,2705,4843
|
|
20241111,091900,907754745,2710,2705,2715,2705,7746
|
|
20241111,091800,886752985,2705,2700,2710,2695,5334
|
|
20241111,091700,872340250,2695,2725,2730,2695,6634
|
|
20241111,091600,854341980,2730,2690,2740,2690,34685
|
|
20241111,091500,759867345,2685,2680,2685,2650,12883
|
|
20241111,091400,725490260,2680,2665,2680,2660,18764
|
|
20241111,091300,675389215,2655,2655,2665,2645,8287
|
|
20241111,091200,653411805,2640,2650,2660,2640,12032
|
|
20241111,091100,621559305,2650,2655,2665,2650,7556
|
|
20241111,091000,601530475,2650,2660,2670,2650,12634
|
|
20241111,090900,567985445,2655,2675,2675,2650,10601
|
|
20241111,090800,539747135,2670,2660,2675,2645,24793
|
|
20241111,090700,473891145,2655,2665,2675,2655,10716
|
|
20241111,090600,445379005,2660,2690,2695,2655,20068
|
|
20241111,090500,391794220,2695,2715,2720,2695,41034
|
|
20241111,090400,280841255,2720,2720,2720,2715,10534
|
|
20241111,090300,252189090,2725,2725,2725,2710,9273
|
|
20241111,090200,227040920,2710,2720,2725,2710,9738
|
|
20241111,090100,200598155,2710,2745,2745,2710,46900
|
|
20241111,090000,72819220,2740,2725,2750,2725,25518
|