610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,190700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,190600,3122070325,2595,2595,2595,2595,0
|
|
20241118,190500,3122070325,2595,2595,2595,2595,0
|
|
20241118,190400,3122070325,2595,2595,2595,2595,0
|
|
20241118,190300,3122070325,2595,2595,2595,2595,0
|
|
20241118,190200,3122070325,2595,2595,2595,2595,0
|
|
20241118,190100,3122070325,2595,2595,2595,2595,0
|
|
20241118,190000,3122070325,2595,2595,2595,2595,0
|
|
20241118,185900,3122070325,2595,2595,2595,2595,0
|
|
20241118,185800,3122070325,2595,2595,2595,2595,0
|
|
20241118,185700,3122070325,2595,2595,2595,2595,0
|
|
20241118,185600,3122070325,2595,2595,2595,2595,0
|
|
20241118,185500,3122070325,2595,2595,2595,2595,0
|
|
20241118,185400,3122070325,2595,2595,2595,2595,0
|
|
20241118,185300,3122070325,2595,2595,2595,2595,0
|
|
20241118,185200,3122070325,2595,2595,2595,2595,0
|
|
20241118,185100,3122070325,2595,2595,2595,2595,0
|
|
20241118,185000,3122070325,2595,2595,2595,2595,0
|
|
20241118,184900,3122070325,2595,2595,2595,2595,0
|
|
20241118,184800,3122070325,2595,2595,2595,2595,0
|
|
20241118,184700,3122070325,2595,2595,2595,2595,0
|
|
20241118,184600,3122070325,2595,2595,2595,2595,0
|
|
20241118,184500,3122070325,2595,2595,2595,2595,0
|
|
20241118,184400,3122070325,2595,2595,2595,2595,0
|
|
20241118,184300,3122070325,2595,2595,2595,2595,0
|
|
20241118,184200,3122070325,2595,2595,2595,2595,0
|
|
20241118,184100,3122070325,2595,2595,2595,2595,0
|
|
20241118,184000,3122070325,2595,2595,2595,2595,0
|
|
20241118,183900,3122070325,2595,2595,2595,2595,0
|
|
20241118,183800,3122070325,2595,2595,2595,2595,0
|
|
20241118,183700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,183600,3122070325,2595,2595,2595,2595,0
|
|
20241118,183500,3122070325,2595,2595,2595,2595,0
|
|
20241118,183400,3122070325,2595,2595,2595,2595,0
|
|
20241118,183300,3122070325,2595,2595,2595,2595,0
|
|
20241118,183200,3122070325,2595,2595,2595,2595,0
|
|
20241118,183100,3122070325,2595,2595,2595,2595,0
|
|
20241118,183000,3122070325,2595,2595,2595,2595,0
|
|
20241118,182900,3122070325,2595,2595,2595,2595,0
|
|
20241118,182800,3122070325,2595,2595,2595,2595,0
|
|
20241118,182700,3122070325,2595,2595,2595,2595,0
|
|
20241118,182600,3122070325,2595,2595,2595,2595,0
|
|
20241118,182500,3122070325,2595,2595,2595,2595,0
|
|
20241118,182400,3122070325,2595,2595,2595,2595,0
|
|
20241118,182300,3122070325,2595,2595,2595,2595,0
|
|
20241118,182200,3122070325,2595,2595,2595,2595,0
|
|
20241118,182100,3122070325,2595,2595,2595,2595,0
|
|
20241118,182000,3122070325,2595,2595,2595,2595,0
|
|
20241118,181900,3122070325,2595,2595,2595,2595,0
|
|
20241118,181800,3122070325,2595,2595,2595,2595,0
|
|
20241118,181700,3122070325,2595,2595,2595,2595,0
|
|
20241118,181600,3122070325,2595,2595,2595,2595,0
|
|
20241118,181500,3122070325,2595,2595,2595,2595,0
|
|
20241118,181400,3122070325,2595,2595,2595,2595,0
|
|
20241118,181300,3122070325,2595,2595,2595,2595,0
|
|
20241118,181200,3122070325,2595,2595,2595,2595,0
|
|
20241118,181100,3122070325,2595,2595,2595,2595,0
|
|
20241118,181000,3122070325,2595,2595,2595,2595,0
|
|
20241118,180900,3122070325,2595,2595,2595,2595,0
|
|
20241118,180800,3122070325,2595,2595,2595,2595,0
|
|
20241118,180700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,180600,3122070325,2595,2595,2595,2595,0
|
|
20241118,180500,3122070325,2595,2595,2595,2595,0
|
|
20241118,180400,3122070325,2595,2595,2595,2595,0
|
|
20241118,180300,3122070325,2595,2595,2595,2595,0
|
|
20241118,180200,3122070325,2595,2595,2595,2595,0
|
|
20241118,180100,3122070325,2595,2595,2595,2595,0
|
|
20241118,180000,3122070325,2595,2595,2595,2595,0
|
|
20241118,175900,3122070325,2595,2595,2595,2595,0
|
|
20241118,175800,3122070325,2595,2595,2595,2595,0
|
|
20241118,175700,3122070325,2595,2595,2595,2595,0
|
|
20241118,175600,3122070325,2595,2595,2595,2595,0
|
|
20241118,175500,3122070325,2595,2595,2595,2595,0
|
|
20241118,175400,3122070325,2595,2595,2595,2595,0
|
|
20241118,175300,3122070325,2595,2595,2595,2595,0
|
|
20241118,175200,3122070325,2595,2595,2595,2595,0
|
|
20241118,175100,3122070325,2595,2595,2595,2595,0
|
|
20241118,175000,3122070325,2595,2595,2595,2595,0
|
|
20241118,174900,3122070325,2595,2595,2595,2595,0
|
|
20241118,174800,3122070325,2595,2595,2595,2595,0
|
|
20241118,174700,3122070325,2595,2595,2595,2595,0
|
|
20241118,174600,3122070325,2595,2595,2595,2595,0
|
|
20241118,174500,3122070325,2595,2595,2595,2595,0
|
|
20241118,174400,3122070325,2595,2595,2595,2595,0
|
|
20241118,174300,3122070325,2595,2595,2595,2595,0
|
|
20241118,174200,3122070325,2595,2595,2595,2595,0
|
|
20241118,174100,3122070325,2595,2595,2595,2595,0
|
|
20241118,174000,3122070325,2595,2595,2595,2595,0
|
|
20241118,173900,3122070325,2595,2595,2595,2595,0
|
|
20241118,173800,3122070325,2595,2595,2595,2595,0
|
|
20241118,173700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,173600,3122070325,2595,2595,2595,2595,0
|
|
20241118,173500,3122070325,2595,2595,2595,2595,0
|
|
20241118,173400,3122070325,2595,2595,2595,2595,0
|
|
20241118,173300,3122070325,2595,2595,2595,2595,0
|
|
20241118,173200,3122070325,2595,2595,2595,2595,0
|
|
20241118,173100,3122070325,2595,2595,2595,2595,0
|
|
20241118,173000,3122070325,2595,2595,2595,2595,0
|
|
20241118,172900,3122070325,2595,2595,2595,2595,0
|
|
20241118,172800,3122070325,2595,2595,2595,2595,0
|
|
20241118,172700,3122070325,2595,2595,2595,2595,0
|
|
20241118,172600,3122070325,2595,2595,2595,2595,0
|
|
20241118,172500,3122070325,2595,2595,2595,2595,0
|
|
20241118,172400,3122070325,2595,2595,2595,2595,0
|
|
20241118,172300,3122070325,2595,2595,2595,2595,0
|
|
20241118,172200,3122070325,2595,2595,2595,2595,0
|
|
20241118,172100,3122070325,2595,2595,2595,2595,0
|
|
20241118,172000,3122070325,2595,2595,2595,2595,0
|
|
20241118,171900,3122070325,2595,2595,2595,2595,0
|
|
20241118,171800,3122070325,2595,2595,2595,2595,0
|
|
20241118,171700,3122070325,2595,2595,2595,2595,0
|
|
20241118,171600,3122070325,2595,2595,2595,2595,0
|
|
20241118,171500,3122070325,2595,2595,2595,2595,0
|
|
20241118,171400,3122070325,2595,2595,2595,2595,0
|
|
20241118,171300,3122070325,2595,2595,2595,2595,0
|
|
20241118,171200,3122070325,2595,2595,2595,2595,0
|
|
20241118,171100,3122070325,2595,2595,2595,2595,0
|
|
20241118,171000,3122070325,2595,2595,2595,2595,0
|
|
20241118,170900,3122070325,2595,2595,2595,2595,0
|
|
20241118,170800,3122070325,2595,2595,2595,2595,0
|
|
20241118,170700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,170600,3122070325,2595,2595,2595,2595,0
|
|
20241118,170500,3122070325,2595,2595,2595,2595,0
|
|
20241118,170400,3122070325,2595,2595,2595,2595,0
|
|
20241118,170300,3122070325,2595,2595,2595,2595,0
|
|
20241118,170200,3122070325,2595,2595,2595,2595,0
|
|
20241118,170100,3122070325,2595,2595,2595,2595,0
|
|
20241118,170000,3122070325,2595,2595,2595,2595,0
|
|
20241118,165900,3122070325,2595,2595,2595,2595,0
|
|
20241118,165800,3122070325,2595,2595,2595,2595,0
|
|
20241118,165700,3122070325,2595,2595,2595,2595,0
|
|
20241118,165600,3122070325,2595,2595,2595,2595,0
|
|
20241118,165500,3122070325,2595,2595,2595,2595,0
|
|
20241118,165400,3122070325,2595,2595,2595,2595,0
|
|
20241118,165300,3122070325,2595,2595,2595,2595,0
|
|
20241118,165200,3122070325,2595,2595,2595,2595,0
|
|
20241118,165100,3122070325,2595,2595,2595,2595,0
|
|
20241118,165000,3122070325,2595,2595,2595,2595,0
|
|
20241118,164900,3122070325,2595,2595,2595,2595,0
|
|
20241118,164800,3122070325,2595,2595,2595,2595,0
|
|
20241118,164700,3122070325,2595,2595,2595,2595,0
|
|
20241118,164600,3122070325,2595,2595,2595,2595,0
|
|
20241118,164500,3122070325,2595,2595,2595,2595,0
|
|
20241118,164400,3122070325,2595,2595,2595,2595,0
|
|
20241118,164300,3122070325,2595,2595,2595,2595,0
|
|
20241118,164200,3122070325,2595,2595,2595,2595,0
|
|
20241118,164100,3122070325,2595,2595,2595,2595,0
|
|
20241118,164000,3122070325,2595,2595,2595,2595,0
|
|
20241118,163900,3122070325,2595,2595,2595,2595,0
|
|
20241118,163800,3122070325,2595,2595,2595,2595,0
|
|
20241118,163700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,163600,3122070325,2595,2595,2595,2595,0
|
|
20241118,163500,3122070325,2595,2595,2595,2595,0
|
|
20241118,163400,3122070325,2595,2595,2595,2595,0
|
|
20241118,163300,3122070325,2595,2595,2595,2595,0
|
|
20241118,163200,3122070325,2595,2595,2595,2595,0
|
|
20241118,163100,3122070325,2595,2595,2595,2595,0
|
|
20241118,163000,3122070325,2595,2595,2595,2595,0
|
|
20241118,162900,3122070325,2595,2595,2595,2595,0
|
|
20241118,162800,3122070325,2595,2595,2595,2595,0
|
|
20241118,162700,3122070325,2595,2595,2595,2595,0
|
|
20241118,162600,3122070325,2595,2595,2595,2595,0
|
|
20241118,162500,3122070325,2595,2595,2595,2595,0
|
|
20241118,162400,3122070325,2595,2595,2595,2595,0
|
|
20241118,162300,3122070325,2595,2595,2595,2595,0
|
|
20241118,162200,3122070325,2595,2595,2595,2595,0
|
|
20241118,162100,3122070325,2595,2595,2595,2595,0
|
|
20241118,162000,3122070325,2595,2595,2595,2595,0
|
|
20241118,161900,3122070325,2595,2595,2595,2595,0
|
|
20241118,161800,3122070325,2595,2595,2595,2595,0
|
|
20241118,161700,3122070325,2595,2595,2595,2595,0
|
|
20241118,161600,3122070325,2595,2595,2595,2595,0
|
|
20241118,161500,3122070325,2595,2595,2595,2595,0
|
|
20241118,161400,3122070325,2595,2595,2595,2595,0
|
|
20241118,161300,3122070325,2595,2595,2595,2595,0
|
|
20241118,161200,3122070325,2595,2595,2595,2595,0
|
|
20241118,161100,3122070325,2595,2595,2595,2595,0
|
|
20241118,161000,3122070325,2595,2595,2595,2595,0
|
|
20241118,160900,3122070325,2595,2595,2595,2595,0
|
|
20241118,160800,3122070325,2595,2595,2595,2595,0
|
|
20241118,160700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,160600,3122070325,2595,2595,2595,2595,0
|
|
20241118,160500,3122070325,2595,2595,2595,2595,0
|
|
20241118,160400,3122070325,2595,2595,2595,2595,0
|
|
20241118,160300,3122070325,2595,2595,2595,2595,0
|
|
20241118,160200,3122070325,2595,2595,2595,2595,0
|
|
20241118,160100,3122070325,2595,2595,2595,2595,0
|
|
20241118,160000,3122070325,2595,2595,2595,2595,0
|
|
20241118,155900,3122070325,2595,2595,2595,2595,0
|
|
20241118,155800,3122070325,2595,2595,2595,2595,0
|
|
20241118,155700,3122070325,2595,2595,2595,2595,0
|
|
20241118,155600,3122070325,2595,2595,2595,2595,0
|
|
20241118,155500,3122070325,2595,2595,2595,2595,0
|
|
20241118,155400,3122070325,2595,2595,2595,2595,0
|
|
20241118,155300,3122070325,2595,2595,2595,2595,0
|
|
20241118,155200,3122070325,2595,2595,2595,2595,0
|
|
20241118,155100,3122070325,2595,2595,2595,2595,0
|
|
20241118,155000,3122070325,2595,2595,2595,2595,0
|
|
20241118,154900,3122070325,2595,2595,2595,2595,0
|
|
20241118,154800,3122070325,2595,2595,2595,2595,0
|
|
20241118,154700,3122070325,2595,2595,2595,2595,0
|
|
20241118,154600,3122070325,2595,2595,2595,2595,0
|
|
20241118,154500,3122070325,2595,2595,2595,2595,0
|
|
20241118,154400,3122070325,2595,2595,2595,2595,0
|
|
20241118,154300,3122070325,2595,2595,2595,2595,0
|
|
20241118,154200,3122070325,2595,2595,2595,2595,0
|
|
20241118,154100,3122070325,2595,2595,2595,2595,0
|
|
20241118,154000,3122070325,2595,2595,2595,2595,0
|
|
20241118,153900,3122070325,2595,2595,2595,2595,0
|
|
20241118,153800,3122070325,2595,2595,2595,2595,0
|
|
20241118,153700,3122070325,2595,2595,2595,2595,17301
|
|
20241118,153600,3122070325,2595,2595,2595,2595,0
|
|
20241118,153500,3122070325,2595,2595,2595,2595,0
|
|
20241118,153400,3122070325,2595,2595,2595,2595,0
|
|
20241118,153300,3122070325,2595,2595,2595,2595,0
|
|
20241118,153200,3122070325,2595,2595,2595,2595,0
|
|
20241118,153100,3122070325,2595,2595,2595,2595,0
|
|
20241118,153000,3122070325,2595,2595,2595,2595,17301
|
|
20241118,152900,3077174230,2615,2615,2615,2615,0
|
|
20241118,152800,3077174230,2615,2615,2615,2615,0
|
|
20241118,152700,3077174230,2615,2615,2615,2615,0
|
|
20241118,152600,3077174230,2615,2615,2615,2615,0
|
|
20241118,152500,3077174230,2615,2615,2615,2615,0
|
|
20241118,152400,3077174230,2615,2615,2615,2615,0
|
|
20241118,152300,3077174230,2615,2615,2615,2615,0
|
|
20241118,152200,3077174230,2615,2615,2615,2615,0
|
|
20241118,152100,3077174230,2615,2615,2615,2615,0
|
|
20241118,152000,3077174230,2615,2615,2615,2615,0
|
|
20241118,151900,3077174230,2615,2610,2615,2605,4507
|
|
20241118,151800,3065427905,2610,2620,2620,2610,6962
|
|
20241118,151700,3047254455,2615,2620,2630,2615,4430
|
|
20241118,151600,3035648965,2635,2630,2640,2620,15762
|
|
20241118,151500,2994164570,2630,2625,2630,2610,11721
|
|
20241118,151400,2963413240,2625,2635,2640,2620,18216
|
|
20241118,151300,2915493205,2635,2595,2645,2595,54637
|
|
20241118,151200,2772107860,2605,2605,2605,2600,1218
|
|
20241118,151100,2768935470,2610,2605,2610,2595,12528
|
|
20241118,151000,2736296585,2610,2590,2610,2590,6170
|
|
20241118,150900,2720281890,2595,2600,2605,2595,1558
|
|
20241118,150800,2716229605,2600,2600,2615,2600,13146
|
|
20241118,150700,2681932010,2605,2610,2610,2600,6562
|
|
20241118,150600,2664821415,2605,2590,2615,2585,40829
|
|
20241118,150500,2558707430,2585,2580,2585,2580,9262
|
|
20241118,150400,2534798935,2580,2580,2580,2575,5197
|
|
20241118,150300,2521408300,2580,2560,2585,2550,8079
|
|
20241118,150200,2500676735,2565,2560,2565,2555,19288
|
|
20241118,150100,2451251755,2560,2565,2565,2555,7523
|
|
20241118,150000,2431964140,2570,2555,2570,2555,11373
|
|
20241118,145900,2402889985,2550,2545,2550,2545,1502
|
|
20241118,145800,2399061885,2550,2545,2550,2545,317
|
|
20241118,145700,2398254120,2545,2550,2550,2545,1464
|
|
20241118,145600,2394523240,2550,2550,2550,2550,13
|
|
20241118,145500,2394490090,2550,2550,2550,2550,42
|
|
20241118,145400,2394382990,2550,2550,2550,2545,438
|
|
20241118,145300,2393268090,2550,2545,2550,2540,821
|
|
20241118,145200,2391177600,2545,2550,2550,2540,1135
|
|
20241118,145100,2388292505,2545,2545,2545,2545,400
|
|
20241118,145000,2387274505,2550,2550,2550,2550,12
|
|
20241118,144900,2387243905,2550,2550,2550,2550,0
|
|
20241118,144800,2387243905,2550,2550,2550,2550,47
|
|
20241118,144700,2387124055,2550,2545,2550,2545,851
|
|
20241118,144600,2384958255,2545,2555,2555,2540,1505
|
|
20241118,144500,2381134480,2540,2545,2555,2540,4456
|
|
20241118,144400,2369787830,2555,2550,2555,2545,221
|
|
20241118,144300,2369225270,2550,2550,2550,2545,440
|
|
20241118,144200,2368103420,2545,2550,2550,2545,59
|
|
20241118,144100,2367953155,2550,2550,2550,2550,11
|
|
20241118,144000,2367925105,2550,2550,2550,2550,39
|
|
20241118,143900,2367825655,2555,2550,2555,2550,696
|
|
20241118,143800,2366050850,2550,2545,2555,2545,255
|
|
20241118,143700,2365401350,2545,2555,2555,2545,2748
|
|
20241118,143600,2358399660,2545,2575,2575,2545,36358
|
|
20241118,143500,2265666115,2565,2565,2565,2565,0
|
|
20241118,143400,2265666115,2565,2575,2575,2565,51
|
|
20241118,143300,2265535290,2565,2565,2565,2565,3
|
|
20241118,143200,2265527595,2565,2570,2570,2565,2582
|
|
20241118,143100,2258892410,2565,2565,2565,2565,275
|
|
20241118,143000,2258187035,2565,2565,2565,2560,2294
|
|
20241118,142900,2252305815,2560,2560,2560,2560,0
|
|
20241118,142800,2252305815,2560,2560,2565,2560,1654
|
|
20241118,142700,2248069630,2565,2560,2565,2560,404
|
|
20241118,142600,2247033400,2560,2560,2560,2560,0
|
|
20241118,142500,2247033400,2560,2560,2560,2560,0
|
|
20241118,142400,2247033400,2560,2560,2560,2560,233
|
|
20241118,142300,2246436920,2565,2570,2570,2565,512
|
|
20241118,142200,2245122580,2560,2565,2565,2560,2218
|
|
20241118,142100,2239433510,2565,2565,2565,2565,0
|
|
20241118,142000,2239433510,2565,2565,2565,2565,0
|
|
20241118,141900,2239433510,2565,2560,2570,2560,1735
|
|
20241118,141800,2234991865,2560,2565,2565,2560,9011
|
|
20241118,141700,2211919985,2565,2565,2565,2565,70
|
|
20241118,141600,2211740435,2570,2570,2570,2565,56
|
|
20241118,141500,2211596540,2570,2565,2570,2565,717
|
|
20241118,141400,2209757415,2560,2560,2560,2560,1677
|
|
20241118,141300,2205464295,2560,2565,2565,2560,753
|
|
20241118,141200,2203536610,2560,2560,2560,2560,0
|
|
20241118,141100,2203536610,2560,2570,2570,2560,185
|
|
20241118,141000,2203062960,2565,2560,2565,2560,390
|
|
20241118,140900,2202064555,2565,2570,2570,2565,983
|
|
20241118,140800,2199541375,2565,2565,2565,2565,800
|
|
20241118,140700,2197489375,2565,2565,2565,2565,306
|
|
20241118,140600,2196704485,2565,2565,2565,2565,1
|
|
20241118,140500,2196701920,2575,2575,2575,2575,20
|
|
20241118,140400,2196650420,2565,2560,2565,2560,65
|
|
20241118,140300,2196484015,2560,2560,2560,2560,55
|
|
20241118,140200,2196343215,2575,2560,2575,2560,35
|
|
20241118,140100,2196253295,2560,2560,2560,2560,21
|
|
20241118,140000,2196199535,2560,2575,2575,2560,3826
|
|
20241118,135900,2186347615,2575,2570,2575,2570,4503
|
|
20241118,135800,2174758310,2560,2560,2560,2560,2373
|
|
20241118,135700,2168683430,2560,2565,2565,2560,2013
|
|
20241118,135600,2163530085,2565,2560,2565,2560,2540
|
|
20241118,135500,2157027485,2560,2565,2565,2560,1740
|
|
20241118,135400,2152571120,2565,2570,2570,2565,2870
|
|
20241118,135300,2145204570,2570,2570,2570,2570,350
|
|
20241118,135200,2144305070,2570,2570,2570,2570,0
|
|
20241118,135100,2144305070,2570,2570,2570,2570,0
|
|
20241118,135000,2144305070,2570,2570,2570,2570,0
|
|
20241118,134900,2144305070,2570,2560,2570,2560,1026
|
|
20241118,134800,2141678500,2560,2565,2565,2560,4004
|
|
20241118,134700,2131428240,2560,2565,2565,2560,384
|
|
20241118,134600,2130443530,2570,2565,2570,2565,1240
|
|
20241118,134500,2127257480,2570,2565,2570,2565,401
|
|
20241118,134400,2126228910,2565,2565,2565,2565,50
|
|
20241118,134300,2126100660,2565,2570,2570,2565,1029
|
|
20241118,134200,2123456230,2565,2565,2565,2565,297
|
|
20241118,134100,2122694425,2565,2565,2565,2565,1437
|
|
20241118,134000,2119008520,2565,2565,2565,2565,2992
|
|
20241118,133900,2111334040,2565,2565,2565,2565,1540
|
|
20241118,133800,2107383940,2565,2565,2565,2565,0
|
|
20241118,133700,2107383940,2565,2565,2565,2565,37
|
|
20241118,133600,2107289035,2565,2565,2565,2565,216
|
|
20241118,133500,2106734995,2575,2575,2575,2575,0
|
|
20241118,133400,2106734995,2575,2575,2575,2575,0
|
|
20241118,133300,2106734995,2575,2575,2575,2575,7
|
|
20241118,133200,2106716970,2570,2570,2570,2570,2302
|
|
20241118,133100,2100800830,2570,2570,2570,2570,700
|
|
20241118,133000,2099001830,2570,2570,2570,2570,10878
|
|
20241118,132900,2071045370,2580,2580,2580,2580,0
|
|
20241118,132800,2071045370,2580,2570,2580,2570,1001
|
|
20241118,132700,2068462800,2580,2570,2580,2570,12
|
|
20241118,132600,2068431945,2570,2570,2575,2570,2727
|
|
20241118,132500,2061415765,2570,2575,2575,2565,3839
|
|
20241118,132400,2051552820,2575,2575,2575,2575,268
|
|
20241118,132300,2050862720,2570,2575,2575,2570,608
|
|
20241118,132200,2049300105,2570,2570,2570,2570,1
|
|
20241118,132100,2049297535,2575,2575,2575,2575,86
|
|
20241118,132000,2049076085,2575,2575,2575,2575,76
|
|
20241118,131900,2048880385,2575,2575,2575,2575,2
|
|
20241118,131800,2048875235,2565,2570,2570,2565,55
|
|
20241118,131700,2048733895,2570,2570,2570,2570,135
|
|
20241118,131600,2048386945,2565,2575,2575,2565,2061
|
|
20241118,131500,2043091530,2575,2575,2575,2575,758
|
|
20241118,131400,2041139680,2575,2575,2575,2575,1565
|
|
20241118,131300,2037109805,2585,2585,2585,2585,61
|
|
20241118,131200,2036952120,2580,2580,2580,2580,993
|
|
20241118,131100,2034390180,2580,2585,2585,2580,3977
|
|
20241118,131000,2024112385,2590,2590,2590,2590,4235
|
|
20241118,130900,2013143735,2600,2600,2600,2600,20
|
|
20241118,130800,2013091735,2595,2595,2595,2595,2398
|
|
20241118,130700,2006868925,2595,2595,2595,2595,160
|
|
20241118,130600,2006453725,2595,2595,2595,2595,1869
|
|
20241118,130500,2001603670,2600,2590,2600,2590,1581
|
|
20241118,130400,1997501370,2595,2605,2605,2595,862
|
|
20241118,130300,1995264440,2605,2605,2605,2595,8702
|
|
20241118,130200,1972656055,2605,2610,2610,2605,713
|
|
20241118,130100,1970795140,2610,2605,2610,2600,9533
|
|
20241118,130000,1945983865,2600,2600,2605,2595,6480
|
|
20241118,125900,1929135950,2595,2595,2600,2595,3539
|
|
20241118,125800,1919952235,2595,2600,2600,2595,211
|
|
20241118,125700,1919404640,2580,2585,2600,2580,13778
|
|
20241118,125600,1883718260,2585,2585,2585,2585,3771
|
|
20241118,125500,1873970225,2565,2565,2565,2565,0
|
|
20241118,125400,1873970225,2565,2570,2585,2565,3268
|
|
20241118,125300,1865572650,2570,2585,2585,2570,1526
|
|
20241118,125200,1861640665,2585,2585,2585,2585,260
|
|
20241118,125100,1860968565,2585,2585,2590,2585,3753
|
|
20241118,125000,1851266060,2585,2580,2585,2580,2051
|
|
20241118,124900,1845974230,2580,2580,2580,2580,1980
|
|
20241118,124800,1840865830,2580,2575,2580,2575,2050
|
|
20241118,124700,1835586830,2580,2580,2580,2580,1900
|
|
20241118,124600,1830684830,2570,2570,2580,2570,328
|
|
20241118,124500,1829841850,2575,2575,2575,2575,400
|
|
20241118,124400,1828811850,2575,2575,2575,2575,0
|
|
20241118,124300,1828811850,2575,2575,2575,2575,698
|
|
20241118,124200,1827014500,2575,2575,2575,2575,4267
|
|
20241118,124100,1816026975,2575,2575,2575,2570,1454
|
|
20241118,124000,1812287925,2575,2575,2575,2575,0
|
|
20241118,123900,1812287925,2575,2575,2575,2575,1396
|
|
20241118,123800,1808693225,2575,2575,2575,2575,1
|
|
20241118,123700,1808690650,2565,2570,2570,2565,301
|
|
20241118,123600,1807917760,2570,2560,2570,2560,202
|
|
20241118,123500,1807399090,2565,2565,2565,2565,1000
|
|
20241118,123400,1804834090,2565,2565,2565,2565,3633
|
|
20241118,123300,1795515445,2555,2560,2560,2555,622
|
|
20241118,123200,1793923265,2560,2560,2560,2560,8137
|
|
20241118,123100,1773092545,2555,2555,2555,2555,0
|
|
20241118,123000,1773092545,2555,2555,2555,2555,3
|
|
20241118,122900,1773084880,2560,2560,2560,2560,400
|
|
20241118,122800,1772060880,2560,2560,2560,2560,1222
|
|
20241118,122700,1768932560,2555,2560,2560,2550,1997
|
|
20241118,122600,1763839475,2560,2565,2565,2560,12
|
|
20241118,122500,1763808705,2565,2560,2565,2545,35778
|
|
20241118,122400,1672565045,2565,2565,2565,2565,0
|
|
20241118,122300,1672565045,2565,2570,2575,2565,1982
|
|
20241118,122200,1667476680,2570,2570,2570,2570,1193
|
|
20241118,122100,1664410670,2570,2570,2570,2570,291
|
|
20241118,122000,1663662800,2570,2570,2570,2570,185
|
|
20241118,121900,1663187350,2570,2570,2570,2570,1
|
|
20241118,121800,1663184780,2565,2565,2565,2565,1451
|
|
20241118,121700,1659462965,2565,2565,2565,2565,1
|
|
20241118,121600,1659460400,2565,2565,2565,2565,204
|
|
20241118,121500,1658937140,2560,2565,2570,2560,3852
|
|
20241118,121400,1649040080,2570,2565,2570,2560,1562
|
|
20241118,121300,1645035665,2570,2570,2570,2570,50
|
|
20241118,121200,1644907165,2570,2570,2570,2570,0
|
|
20241118,121100,1644907165,2570,2570,2570,2570,1044
|
|
20241118,121000,1642224085,2570,2560,2570,2560,8301
|
|
20241118,120900,1620890525,2570,2570,2570,2570,142
|
|
20241118,120800,1620525585,2560,2570,2570,2560,624
|
|
20241118,120700,1618925625,2560,2560,2560,2560,2000
|
|
20241118,120600,1613805625,2560,2560,2565,2560,1207
|
|
20241118,120500,1610715675,2560,2560,2560,2560,500
|
|
20241118,120400,1609435675,2560,2570,2570,2560,501
|
|
20241118,120300,1608153105,2555,2560,2560,2555,203
|
|
20241118,120200,1607634435,2570,2570,2570,2570,0
|
|
20241118,120100,1607634435,2570,2570,2570,2570,1200
|
|
20241118,120000,1604550435,2570,2565,2570,2560,12199
|
|
20241118,115900,1573289995,2565,2570,2570,2565,2091
|
|
20241118,115800,1567926080,2570,2570,2570,2570,1861
|
|
20241118,115700,1563143310,2570,2570,2570,2570,0
|
|
20241118,115600,1563143310,2570,2570,2575,2570,5183
|
|
20241118,115500,1549817250,2570,2575,2575,2570,7371
|
|
20241118,115400,1530839170,2580,2575,2580,2575,109
|
|
20241118,115300,1530558450,2580,2580,2580,2580,1515
|
|
20241118,115200,1526649750,2580,2585,2585,2580,7634
|
|
20241118,115100,1506953760,2585,2585,2585,2585,2116
|
|
20241118,115000,1501483900,2585,2585,2585,2585,0
|
|
20241118,114900,1501483900,2585,2585,2585,2585,0
|
|
20241118,114800,1501483900,2585,2585,2585,2585,1600
|
|
20241118,114700,1497347900,2585,2585,2585,2585,100
|
|
20241118,114600,1497089400,2590,2590,2590,2590,310
|
|
20241118,114500,1496286500,2590,2585,2590,2585,5791
|
|
20241118,114400,1481316720,2585,2585,2585,2585,0
|
|
20241118,114300,1481316720,2585,2590,2590,2585,551
|
|
20241118,114200,1479891570,2590,2590,2590,2590,20
|
|
20241118,114100,1479839770,2595,2595,2595,2595,56
|
|
20241118,114000,1479694450,2595,2595,2595,2595,50
|
|
20241118,113900,1479564700,2585,2590,2590,2585,25000
|
|
20241118,113800,1414899760,2590,2600,2600,2590,1029
|
|
20241118,113700,1412229325,2600,2600,2600,2600,384
|
|
20241118,113600,1411230925,2600,2605,2605,2600,5086
|
|
20241118,113500,1397997325,2600,2605,2605,2600,1524
|
|
20241118,113400,1394029935,2605,2600,2605,2600,996
|
|
20241118,113300,1391437855,2600,2605,2605,2600,593
|
|
20241118,113200,1389893510,2605,2600,2605,2600,2258
|
|
20241118,113100,1384022705,2600,2600,2600,2600,472
|
|
20241118,113000,1382795505,2600,2600,2600,2600,0
|
|
20241118,112900,1382795505,2600,2600,2600,2600,5000
|
|
20241118,112800,1369795505,2600,2600,2600,2600,60
|
|
20241118,112700,1369639505,2600,2600,2600,2600,683
|
|
20241118,112600,1367863705,2600,2600,2600,2600,70
|
|
20241118,112500,1367681705,2590,2590,2600,2590,134
|
|
20241118,112400,1367334635,2590,2590,2590,2590,74
|
|
20241118,112300,1367142975,2590,2590,2590,2590,406
|
|
20241118,112200,1366091435,2600,2600,2600,2600,527
|
|
20241118,112100,1364721235,2595,2600,2600,2595,800
|
|
20241118,112000,1362645035,2595,2600,2600,2595,1011
|
|
20241118,111900,1360021485,2590,2590,2595,2590,2315
|
|
20241118,111800,1354016065,2595,2590,2595,2585,1694
|
|
20241118,111700,1349622725,2590,2590,2590,2590,10
|
|
20241118,111600,1349596825,2590,2590,2590,2590,2233
|
|
20241118,111500,1343813355,2595,2595,2595,2595,15
|
|
20241118,111400,1343774430,2595,2595,2595,2595,0
|
|
20241118,111300,1343774430,2595,2595,2595,2595,388
|
|
20241118,111200,1342767570,2595,2595,2600,2595,3607
|
|
20241118,111100,1333394505,2595,2590,2595,2590,504
|
|
20241118,111000,1332089050,2590,2590,2590,2590,0
|
|
20241118,110900,1332089050,2590,2595,2595,2590,20
|
|
20241118,110800,1332037240,2590,2590,2590,2590,0
|
|
20241118,110700,1332037240,2590,2590,2590,2590,0
|
|
20241118,110600,1332037240,2590,2595,2600,2590,72
|
|
20241118,110500,1331850410,2595,2590,2595,2590,1502
|
|
20241118,110400,1327957450,2590,2590,2590,2590,1312
|
|
20241118,110300,1324559370,2590,2590,2590,2590,85
|
|
20241118,110200,1324339220,2585,2585,2585,2585,30
|
|
20241118,110100,1324261670,2585,2585,2585,2585,35
|
|
20241118,110000,1324171195,2590,2590,2590,2585,1418
|
|
20241118,105900,1320500920,2590,2590,2590,2585,517
|
|
20241118,105800,1319164395,2590,2590,2590,2585,1299
|
|
20241118,105700,1315804475,2590,2590,2590,2590,1109
|
|
20241118,105600,1312932165,2590,2585,2590,2585,109
|
|
20241118,105500,1312650355,2590,2590,2590,2590,148
|
|
20241118,105400,1312267035,2590,2590,2590,2590,3119
|
|
20241118,105300,1304188825,2590,2590,2590,2590,28
|
|
20241118,105200,1304116305,2590,2590,2595,2590,279
|
|
20241118,105100,1303393690,2590,2590,2595,2590,2516
|
|
20241118,105000,1296877085,2595,2590,2595,2590,589
|
|
20241118,104900,1295350820,2590,2590,2590,2590,146
|
|
20241118,104800,1294972680,2590,2590,2600,2590,3934
|
|
20241118,104700,1284783610,2590,2600,2605,2590,9738
|
|
20241118,104600,1259554505,2600,2590,2605,2590,5505
|
|
20241118,104500,1245265035,2590,2605,2605,2590,2053
|
|
20241118,104400,1239936980,2605,2600,2610,2595,2557
|
|
20241118,104300,1233271395,2600,2595,2605,2595,3886
|
|
20241118,104200,1223158015,2595,2600,2600,2595,619
|
|
20241118,104100,1221551210,2600,2595,2600,2595,132
|
|
20241118,104000,1221208605,2585,2600,2600,2585,268
|
|
20241118,103900,1220515395,2600,2600,2600,2600,3516
|
|
20241118,103800,1211373795,2605,2600,2605,2585,6861
|
|
20241118,103700,1193534985,2600,2585,2600,2585,245
|
|
20241118,103600,1192899485,2595,2595,2595,2595,654
|
|
20241118,103500,1191202355,2585,2585,2585,2585,218
|
|
20241118,103400,1190638825,2585,2595,2595,2585,69
|
|
20241118,103300,1190460070,2580,2595,2600,2580,1566
|
|
20241118,103200,1186398940,2580,2595,2595,2580,749
|
|
20241118,103100,1184464505,2585,2595,2595,2580,218
|
|
20241118,103000,1183901415,2580,2590,2600,2580,2836
|
|
20241118,102900,1176545545,2580,2590,2595,2580,2178
|
|
20241118,102800,1170899180,2580,2590,2590,2580,2045
|
|
20241118,102700,1165605920,2585,2580,2585,2580,203
|
|
20241118,102600,1165082165,2580,2580,2590,2580,1162
|
|
20241118,102500,1162073985,2580,2585,2585,2575,3988
|
|
20241118,102400,1151765455,2575,2585,2585,2575,39
|
|
20241118,102300,1151665020,2580,2580,2580,2580,2314
|
|
20241118,102200,1145694900,2580,2580,2580,2580,106
|
|
20241118,102100,1145421420,2575,2575,2575,2575,4741
|
|
20241118,102000,1133213345,2570,2575,2575,2570,4223
|
|
20241118,101900,1122359195,2575,2575,2575,2575,1126
|
|
20241118,101800,1119459745,2575,2575,2575,2575,275
|
|
20241118,101700,1118751620,2575,2575,2575,2575,2533
|
|
20241118,101600,1112229145,2580,2575,2580,2575,2002
|
|
20241118,101500,1107073990,2575,2575,2575,2575,188
|
|
20241118,101400,1106589890,2580,2575,2580,2575,907
|
|
20241118,101300,1104251865,2580,2585,2585,2580,3485
|
|
20241118,101200,1095258535,2580,2595,2595,2580,1256
|
|
20241118,101100,1092001955,2590,2580,2590,2580,1335
|
|
20241118,101000,1088544345,2590,2580,2590,2580,1158
|
|
20241118,100900,1085555125,2585,2590,2590,2585,402
|
|
20241118,100800,1084515945,2590,2585,2590,2585,2718
|
|
20241118,100700,1077480225,2590,2585,2590,2575,1426
|
|
20241118,100600,1073793355,2585,2575,2585,2575,9238
|
|
20241118,100500,1049983345,2575,2585,2585,2575,872
|
|
20241118,100400,1047729365,2570,2575,2585,2570,5039
|
|
20241118,100300,1034754460,2575,2570,2575,2565,1085
|
|
20241118,100200,1031963295,2570,2565,2575,2565,1478
|
|
20241118,100100,1028163225,2565,2565,2575,2565,2211
|
|
20241118,100000,1022491825,2565,2570,2570,2565,4983
|
|
20241118,095900,1009685530,2585,2570,2585,2570,1614
|
|
20241118,095800,1005537535,2570,2585,2585,2570,1640
|
|
20241118,095700,1001310650,2575,2585,2585,2575,440
|
|
20241118,095600,1000177640,2580,2575,2580,2575,4691
|
|
20241118,095500,988082810,2575,2585,2585,2575,310
|
|
20241118,095400,987284440,2585,2585,2585,2585,35
|
|
20241118,095300,987193965,2580,2585,2590,2580,836
|
|
20241118,095200,985036450,2585,2585,2590,2585,1987
|
|
20241118,095100,979900030,2590,2590,2590,2590,2701
|
|
20241118,095000,972904440,2595,2585,2595,2585,2742
|
|
20241118,094900,965803525,2585,2590,2590,2585,2129
|
|
20241118,094800,960300055,2585,2590,2595,2585,3552
|
|
20241118,094700,951102260,2590,2590,2590,2590,52
|
|
20241118,094600,950967580,2590,2575,2590,2575,3026
|
|
20241118,094500,943151540,2575,2585,2595,2575,1584
|
|
20241118,094400,939063575,2585,2580,2590,2580,3215
|
|
20241118,094300,930744960,2585,2575,2585,2575,1171
|
|
20241118,094200,927723965,2585,2580,2590,2570,3546
|
|
20241118,094100,918555030,2575,2575,2575,2565,2847
|
|
20241118,094000,911237625,2575,2575,2575,2575,711
|
|
20241118,093900,909406800,2575,2580,2580,2570,13418
|
|
20241118,093800,874849820,2585,2580,2590,2580,3933
|
|
20241118,093700,864683890,2580,2590,2590,2580,3657
|
|
20241118,093600,855242530,2590,2580,2590,2580,1270
|
|
20241118,093500,851956250,2585,2580,2590,2575,8330
|
|
20241118,093400,830428125,2575,2575,2580,2575,1351
|
|
20241118,093300,826945340,2575,2575,2575,2570,1870
|
|
20241118,093200,822132590,2575,2585,2585,2575,3158
|
|
20241118,093100,813999975,2585,2570,2585,2570,7465
|
|
20241118,093000,794783675,2570,2570,2570,2570,3361
|
|
20241118,092900,786145905,2565,2565,2575,2555,4574
|
|
20241118,092800,774400005,2565,2545,2565,2545,2194
|
|
20241118,092700,768792895,2545,2545,2565,2545,6341
|
|
20241118,092600,752596680,2540,2545,2550,2540,11730
|
|
20241118,092500,722752855,2550,2550,2560,2550,15285
|
|
20241118,092400,683767095,2555,2555,2555,2550,243
|
|
20241118,092300,683146530,2560,2555,2560,2555,5694
|
|
20241118,092200,668598090,2555,2550,2560,2550,1390
|
|
20241118,092100,665043200,2555,2560,2560,2555,4196
|
|
20241118,092000,654321570,2560,2560,2560,2555,1012
|
|
20241118,091900,651731890,2560,2560,2560,2555,705
|
|
20241118,091800,649929110,2560,2565,2565,2555,556
|
|
20241118,091700,648507955,2555,2555,2565,2555,5630
|
|
20241118,091600,634120720,2555,2555,2555,2555,3302
|
|
20241118,091500,625684110,2565,2570,2570,2550,3180
|
|
20241118,091400,617544795,2570,2560,2570,2550,6254
|
|
20241118,091300,601545740,2560,2555,2560,2550,4144
|
|
20241118,091200,590964825,2560,2550,2560,2550,6309
|
|
20241118,091100,574816535,2550,2550,2550,2550,498
|
|
20241118,091000,573546635,2550,2555,2555,2545,2550
|
|
20241118,090900,567040330,2545,2550,2555,2540,2531
|
|
20241118,090800,560599470,2550,2550,2555,2540,5364
|
|
20241118,090700,546945990,2535,2550,2555,2535,14078
|
|
20241118,090600,511184625,2550,2565,2570,2550,11499
|
|
20241118,090500,481741600,2565,2590,2590,2565,7302
|
|
20241118,090400,462963050,2590,2585,2595,2575,4578
|
|
20241118,090300,451116250,2585,2575,2585,2570,6702
|
|
20241118,090200,433800175,2580,2565,2590,2565,4781
|
|
20241118,090100,421499600,2570,2600,2605,2570,66045
|
|
20241118,090000,250922950,2595,2630,2635,2585,95031
|