610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,190600,1758226405,2590,2590,2590,2590,0
|
|
20241119,190500,1758226405,2590,2590,2590,2590,0
|
|
20241119,190400,1758226405,2590,2590,2590,2590,0
|
|
20241119,190300,1758226405,2590,2590,2590,2590,0
|
|
20241119,190200,1758226405,2590,2590,2590,2590,0
|
|
20241119,190100,1758226405,2590,2590,2590,2590,0
|
|
20241119,190000,1758226405,2590,2590,2590,2590,0
|
|
20241119,185900,1758226405,2590,2590,2590,2590,0
|
|
20241119,185800,1758226405,2590,2590,2590,2590,0
|
|
20241119,185700,1758226405,2590,2590,2590,2590,0
|
|
20241119,185600,1758226405,2590,2590,2590,2590,0
|
|
20241119,185500,1758226405,2590,2590,2590,2590,0
|
|
20241119,185400,1758226405,2590,2590,2590,2590,0
|
|
20241119,185300,1758226405,2590,2590,2590,2590,0
|
|
20241119,185200,1758226405,2590,2590,2590,2590,0
|
|
20241119,185100,1758226405,2590,2590,2590,2590,0
|
|
20241119,185000,1758226405,2590,2590,2590,2590,0
|
|
20241119,184900,1758226405,2590,2590,2590,2590,0
|
|
20241119,184800,1758226405,2590,2590,2590,2590,0
|
|
20241119,184700,1758226405,2590,2590,2590,2590,0
|
|
20241119,184600,1758226405,2590,2590,2590,2590,0
|
|
20241119,184500,1758226405,2590,2590,2590,2590,0
|
|
20241119,184400,1758226405,2590,2590,2590,2590,0
|
|
20241119,184300,1758226405,2590,2590,2590,2590,0
|
|
20241119,184200,1758226405,2590,2590,2590,2590,0
|
|
20241119,184100,1758226405,2590,2590,2590,2590,0
|
|
20241119,184000,1758226405,2590,2590,2590,2590,0
|
|
20241119,183900,1758226405,2590,2590,2590,2590,0
|
|
20241119,183800,1758226405,2590,2590,2590,2590,0
|
|
20241119,183700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,183600,1758226405,2590,2590,2590,2590,0
|
|
20241119,183500,1758226405,2590,2590,2590,2590,0
|
|
20241119,183400,1758226405,2590,2590,2590,2590,0
|
|
20241119,183300,1758226405,2590,2590,2590,2590,0
|
|
20241119,183200,1758226405,2590,2590,2590,2590,0
|
|
20241119,183100,1758226405,2590,2590,2590,2590,0
|
|
20241119,183000,1758226405,2590,2590,2590,2590,0
|
|
20241119,182900,1758226405,2590,2590,2590,2590,0
|
|
20241119,182800,1758226405,2590,2590,2590,2590,0
|
|
20241119,182700,1758226405,2590,2590,2590,2590,0
|
|
20241119,182600,1758226405,2590,2590,2590,2590,0
|
|
20241119,182500,1758226405,2590,2590,2590,2590,0
|
|
20241119,182400,1758226405,2590,2590,2590,2590,0
|
|
20241119,182300,1758226405,2590,2590,2590,2590,0
|
|
20241119,182200,1758226405,2590,2590,2590,2590,0
|
|
20241119,182100,1758226405,2590,2590,2590,2590,0
|
|
20241119,182000,1758226405,2590,2590,2590,2590,0
|
|
20241119,181900,1758226405,2590,2590,2590,2590,0
|
|
20241119,181800,1758226405,2590,2590,2590,2590,0
|
|
20241119,181700,1758226405,2590,2590,2590,2590,0
|
|
20241119,181600,1758226405,2590,2590,2590,2590,0
|
|
20241119,181500,1758226405,2590,2590,2590,2590,0
|
|
20241119,181400,1758226405,2590,2590,2590,2590,0
|
|
20241119,181300,1758226405,2590,2590,2590,2590,0
|
|
20241119,181200,1758226405,2590,2590,2590,2590,0
|
|
20241119,181100,1758226405,2590,2590,2590,2590,0
|
|
20241119,181000,1758226405,2590,2590,2590,2590,0
|
|
20241119,180900,1758226405,2590,2590,2590,2590,0
|
|
20241119,180800,1758226405,2590,2590,2590,2590,0
|
|
20241119,180700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,180600,1758226405,2590,2590,2590,2590,0
|
|
20241119,180500,1758226405,2590,2590,2590,2590,0
|
|
20241119,180400,1758226405,2590,2590,2590,2590,0
|
|
20241119,180300,1758226405,2590,2590,2590,2590,0
|
|
20241119,180200,1758226405,2590,2590,2590,2590,0
|
|
20241119,180100,1758226405,2590,2590,2590,2590,0
|
|
20241119,180000,1758226405,2590,2590,2590,2590,0
|
|
20241119,175900,1758226405,2590,2590,2590,2590,0
|
|
20241119,175800,1758226405,2590,2590,2590,2590,0
|
|
20241119,175700,1758226405,2590,2590,2590,2590,0
|
|
20241119,175600,1758226405,2590,2590,2590,2590,0
|
|
20241119,175500,1758226405,2590,2590,2590,2590,0
|
|
20241119,175400,1758226405,2590,2590,2590,2590,0
|
|
20241119,175300,1758226405,2590,2590,2590,2590,0
|
|
20241119,175200,1758226405,2590,2590,2590,2590,0
|
|
20241119,175100,1758226405,2590,2590,2590,2590,0
|
|
20241119,175000,1758226405,2590,2590,2590,2590,0
|
|
20241119,174900,1758226405,2590,2590,2590,2590,0
|
|
20241119,174800,1758226405,2590,2590,2590,2590,0
|
|
20241119,174700,1758226405,2590,2590,2590,2590,0
|
|
20241119,174600,1758226405,2590,2590,2590,2590,0
|
|
20241119,174500,1758226405,2590,2590,2590,2590,0
|
|
20241119,174400,1758226405,2590,2590,2590,2590,0
|
|
20241119,174300,1758226405,2590,2590,2590,2590,0
|
|
20241119,174200,1758226405,2590,2590,2590,2590,0
|
|
20241119,174100,1758226405,2590,2590,2590,2590,0
|
|
20241119,174000,1758226405,2590,2590,2590,2590,0
|
|
20241119,173900,1758226405,2590,2590,2590,2590,0
|
|
20241119,173800,1758226405,2590,2590,2590,2590,0
|
|
20241119,173700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,173600,1758226405,2590,2590,2590,2590,0
|
|
20241119,173500,1758226405,2590,2590,2590,2590,0
|
|
20241119,173400,1758226405,2590,2590,2590,2590,0
|
|
20241119,173300,1758226405,2590,2590,2590,2590,0
|
|
20241119,173200,1758226405,2590,2590,2590,2590,0
|
|
20241119,173100,1758226405,2590,2590,2590,2590,0
|
|
20241119,173000,1758226405,2590,2590,2590,2590,0
|
|
20241119,172900,1758226405,2590,2590,2590,2590,0
|
|
20241119,172800,1758226405,2590,2590,2590,2590,0
|
|
20241119,172700,1758226405,2590,2590,2590,2590,0
|
|
20241119,172600,1758226405,2590,2590,2590,2590,0
|
|
20241119,172500,1758226405,2590,2590,2590,2590,0
|
|
20241119,172400,1758226405,2590,2590,2590,2590,0
|
|
20241119,172300,1758226405,2590,2590,2590,2590,0
|
|
20241119,172200,1758226405,2590,2590,2590,2590,0
|
|
20241119,172100,1758226405,2590,2590,2590,2590,0
|
|
20241119,172000,1758226405,2590,2590,2590,2590,0
|
|
20241119,171900,1758226405,2590,2590,2590,2590,0
|
|
20241119,171800,1758226405,2590,2590,2590,2590,0
|
|
20241119,171700,1758226405,2590,2590,2590,2590,0
|
|
20241119,171600,1758226405,2590,2590,2590,2590,0
|
|
20241119,171500,1758226405,2590,2590,2590,2590,0
|
|
20241119,171400,1758226405,2590,2590,2590,2590,0
|
|
20241119,171300,1758226405,2590,2590,2590,2590,0
|
|
20241119,171200,1758226405,2590,2590,2590,2590,0
|
|
20241119,171100,1758226405,2590,2590,2590,2590,0
|
|
20241119,171000,1758226405,2590,2590,2590,2590,0
|
|
20241119,170900,1758226405,2590,2590,2590,2590,0
|
|
20241119,170800,1758226405,2590,2590,2590,2590,0
|
|
20241119,170700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,170600,1758226405,2590,2590,2590,2590,0
|
|
20241119,170500,1758226405,2590,2590,2590,2590,0
|
|
20241119,170400,1758226405,2590,2590,2590,2590,0
|
|
20241119,170300,1758226405,2590,2590,2590,2590,0
|
|
20241119,170200,1758226405,2590,2590,2590,2590,0
|
|
20241119,170100,1758226405,2590,2590,2590,2590,0
|
|
20241119,170000,1758226405,2590,2590,2590,2590,0
|
|
20241119,165900,1758226405,2590,2590,2590,2590,0
|
|
20241119,165800,1758226405,2590,2590,2590,2590,0
|
|
20241119,165700,1758226405,2590,2590,2590,2590,0
|
|
20241119,165600,1758226405,2590,2590,2590,2590,0
|
|
20241119,165500,1758226405,2590,2590,2590,2590,0
|
|
20241119,165400,1758226405,2590,2590,2590,2590,0
|
|
20241119,165300,1758226405,2590,2590,2590,2590,0
|
|
20241119,165200,1758226405,2590,2590,2590,2590,0
|
|
20241119,165100,1758226405,2590,2590,2590,2590,0
|
|
20241119,165000,1758226405,2590,2590,2590,2590,0
|
|
20241119,164900,1758226405,2590,2590,2590,2590,0
|
|
20241119,164800,1758226405,2590,2590,2590,2590,0
|
|
20241119,164700,1758226405,2590,2590,2590,2590,0
|
|
20241119,164600,1758226405,2590,2590,2590,2590,0
|
|
20241119,164500,1758226405,2590,2590,2590,2590,0
|
|
20241119,164400,1758226405,2590,2590,2590,2590,0
|
|
20241119,164300,1758226405,2590,2590,2590,2590,0
|
|
20241119,164200,1758226405,2590,2590,2590,2590,0
|
|
20241119,164100,1758226405,2590,2590,2590,2590,0
|
|
20241119,164000,1758226405,2590,2590,2590,2590,0
|
|
20241119,163900,1758226405,2590,2590,2590,2590,0
|
|
20241119,163800,1758226405,2590,2590,2590,2590,0
|
|
20241119,163700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,163600,1758226405,2590,2590,2590,2590,0
|
|
20241119,163500,1758226405,2590,2590,2590,2590,0
|
|
20241119,163400,1758226405,2590,2590,2590,2590,0
|
|
20241119,163300,1758226405,2590,2590,2590,2590,0
|
|
20241119,163200,1758226405,2590,2590,2590,2590,0
|
|
20241119,163100,1758226405,2590,2590,2590,2590,0
|
|
20241119,163000,1758226405,2590,2590,2590,2590,0
|
|
20241119,162900,1758226405,2590,2590,2590,2590,0
|
|
20241119,162800,1758226405,2590,2590,2590,2590,0
|
|
20241119,162700,1758226405,2590,2590,2590,2590,0
|
|
20241119,162600,1758226405,2590,2590,2590,2590,0
|
|
20241119,162500,1758226405,2590,2590,2590,2590,0
|
|
20241119,162400,1758226405,2590,2590,2590,2590,0
|
|
20241119,162300,1758226405,2590,2590,2590,2590,0
|
|
20241119,162200,1758226405,2590,2590,2590,2590,0
|
|
20241119,162100,1758226405,2590,2590,2590,2590,0
|
|
20241119,162000,1758226405,2590,2590,2590,2590,0
|
|
20241119,161900,1758226405,2590,2590,2590,2590,0
|
|
20241119,161800,1758226405,2590,2590,2590,2590,0
|
|
20241119,161700,1758226405,2590,2590,2590,2590,0
|
|
20241119,161600,1758226405,2590,2590,2590,2590,0
|
|
20241119,161500,1758226405,2590,2590,2590,2590,0
|
|
20241119,161400,1758226405,2590,2590,2590,2590,0
|
|
20241119,161300,1758226405,2590,2590,2590,2590,0
|
|
20241119,161200,1758226405,2590,2590,2590,2590,0
|
|
20241119,161100,1758226405,2590,2590,2590,2590,0
|
|
20241119,161000,1758226405,2590,2590,2590,2590,0
|
|
20241119,160900,1758226405,2590,2590,2590,2590,0
|
|
20241119,160800,1758226405,2590,2590,2590,2590,0
|
|
20241119,160700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,160600,1758226405,2590,2590,2590,2590,0
|
|
20241119,160500,1758226405,2590,2590,2590,2590,0
|
|
20241119,160400,1758226405,2590,2590,2590,2590,0
|
|
20241119,160300,1758226405,2590,2590,2590,2590,0
|
|
20241119,160200,1758226405,2590,2590,2590,2590,0
|
|
20241119,160100,1758226405,2590,2590,2590,2590,0
|
|
20241119,160000,1758226405,2590,2590,2590,2590,0
|
|
20241119,155900,1758226405,2590,2590,2590,2590,0
|
|
20241119,155800,1758226405,2590,2590,2590,2590,0
|
|
20241119,155700,1758226405,2590,2590,2590,2590,0
|
|
20241119,155600,1758226405,2590,2590,2590,2590,0
|
|
20241119,155500,1758226405,2590,2590,2590,2590,0
|
|
20241119,155400,1758226405,2590,2590,2590,2590,0
|
|
20241119,155300,1758226405,2590,2590,2590,2590,0
|
|
20241119,155200,1758226405,2590,2590,2590,2590,0
|
|
20241119,155100,1758226405,2590,2590,2590,2590,0
|
|
20241119,155000,1758226405,2590,2590,2590,2590,0
|
|
20241119,154900,1758226405,2590,2590,2590,2590,0
|
|
20241119,154800,1758226405,2590,2590,2590,2590,0
|
|
20241119,154700,1758226405,2590,2590,2590,2590,0
|
|
20241119,154600,1758226405,2590,2590,2590,2590,0
|
|
20241119,154500,1758226405,2590,2590,2590,2590,0
|
|
20241119,154400,1758226405,2590,2590,2590,2590,0
|
|
20241119,154300,1758226405,2590,2590,2590,2590,0
|
|
20241119,154200,1758226405,2590,2590,2590,2590,0
|
|
20241119,154100,1758226405,2590,2590,2590,2590,0
|
|
20241119,154000,1758226405,2590,2590,2590,2590,0
|
|
20241119,153900,1758226405,2590,2590,2590,2590,0
|
|
20241119,153800,1758226405,2590,2590,2590,2590,0
|
|
20241119,153700,1758226405,2590,2590,2590,2590,5408
|
|
20241119,153600,1758226405,2590,2590,2590,2590,0
|
|
20241119,153500,1758226405,2590,2590,2590,2590,0
|
|
20241119,153400,1758226405,2590,2590,2590,2590,0
|
|
20241119,153300,1758226405,2590,2590,2590,2590,0
|
|
20241119,153200,1758226405,2590,2590,2590,2590,0
|
|
20241119,153100,1758226405,2590,2590,2590,2590,0
|
|
20241119,153000,1758226405,2590,2590,2590,2590,5408
|
|
20241119,152900,1744219685,2590,2590,2590,2590,0
|
|
20241119,152800,1744219685,2590,2590,2590,2590,0
|
|
20241119,152700,1744219685,2590,2590,2590,2590,0
|
|
20241119,152600,1744219685,2590,2590,2590,2590,0
|
|
20241119,152500,1744219685,2590,2590,2590,2590,0
|
|
20241119,152400,1744219685,2590,2590,2590,2590,0
|
|
20241119,152300,1744219685,2590,2590,2590,2590,0
|
|
20241119,152200,1744219685,2590,2590,2590,2590,0
|
|
20241119,152100,1744219685,2590,2590,2590,2590,0
|
|
20241119,152000,1744219685,2590,2590,2590,2590,0
|
|
20241119,151900,1744219685,2590,2585,2590,2585,58
|
|
20241119,151800,1744069735,2590,2595,2595,2590,6288
|
|
20241119,151700,1727775220,2595,2585,2595,2585,19715
|
|
20241119,151600,1676729975,2585,2585,2585,2585,1680
|
|
20241119,151500,1672387175,2585,2580,2585,2580,1599
|
|
20241119,151400,1668261750,2585,2575,2585,2575,25293
|
|
20241119,151300,1603000800,2580,2580,2580,2580,154
|
|
20241119,151200,1602603480,2580,2580,2580,2575,2797
|
|
20241119,151100,1595387240,2580,2580,2580,2580,4
|
|
20241119,151000,1595376920,2580,2580,2580,2580,1
|
|
20241119,150900,1595374340,2575,2575,2575,2575,1
|
|
20241119,150800,1595371765,2580,2570,2580,2570,593
|
|
20241119,150700,1593844940,2575,2575,2575,2575,110
|
|
20241119,150600,1593561690,2580,2580,2580,2580,0
|
|
20241119,150500,1593561690,2580,2580,2580,2580,2
|
|
20241119,150400,1593556530,2570,2580,2580,2570,70
|
|
20241119,150300,1593376430,2580,2580,2580,2580,950
|
|
20241119,150200,1590925430,2570,2565,2580,2565,15412
|
|
20241119,150100,1551262260,2570,2555,2570,2555,7688
|
|
20241119,150000,1531581765,2570,2570,2570,2570,14
|
|
20241119,145900,1531545785,2555,2570,2570,2555,16
|
|
20241119,145800,1531504890,2555,2555,2555,2555,41
|
|
20241119,145700,1531400135,2570,2570,2570,2570,0
|
|
20241119,145600,1531400135,2570,2570,2570,2570,1
|
|
20241119,145500,1531397565,2560,2560,2560,2560,600
|
|
20241119,145400,1529861565,2560,2560,2560,2560,1000
|
|
20241119,145300,1527301565,2570,2570,2570,2570,1
|
|
20241119,145200,1527298995,2560,2560,2560,2560,1500
|
|
20241119,145100,1523458995,2570,2570,2570,2570,0
|
|
20241119,145000,1523458995,2570,2570,2570,2565,1246
|
|
20241119,144900,1520256835,2575,2575,2575,2575,0
|
|
20241119,144800,1520256835,2575,2565,2575,2565,1237
|
|
20241119,144700,1517078730,2560,2555,2560,2555,62
|
|
20241119,144600,1516920315,2575,2560,2575,2560,1676
|
|
20241119,144500,1512629740,2570,2570,2570,2565,1232
|
|
20241119,144400,1509469535,2570,2570,2570,2570,0
|
|
20241119,144300,1509469535,2570,2575,2575,2570,266
|
|
20241119,144200,1508784635,2575,2570,2575,2570,4354
|
|
20241119,144100,1497594775,2570,2570,2570,2570,1949
|
|
20241119,144000,1492585845,2565,2565,2565,2565,2327
|
|
20241119,143900,1486617090,2565,2565,2565,2565,5
|
|
20241119,143800,1486604265,2565,2565,2565,2560,872
|
|
20241119,143700,1484369190,2560,2565,2565,2560,630
|
|
20241119,143600,1482753890,2565,2560,2565,2560,1705
|
|
20241119,143500,1478380715,2560,2560,2560,2560,161
|
|
20241119,143400,1477968555,2565,2565,2565,2565,0
|
|
20241119,143300,1477968555,2565,2565,2565,2565,0
|
|
20241119,143200,1477968555,2565,2565,2565,2565,0
|
|
20241119,143100,1477968555,2565,2565,2565,2565,2000
|
|
20241119,143000,1472838555,2565,2560,2565,2550,2642
|
|
20241119,142900,1466099450,2565,2565,2565,2565,209
|
|
20241119,142800,1465563365,2555,2555,2555,2555,111
|
|
20241119,142700,1465279760,2565,2550,2565,2550,2
|
|
20241119,142600,1465274645,2550,2550,2550,2550,250
|
|
20241119,142500,1464637145,2565,2565,2565,2565,10
|
|
20241119,142400,1464611495,2555,2550,2570,2550,10850
|
|
20241119,142300,1436789885,2550,2570,2570,2550,1201
|
|
20241119,142200,1433727315,2560,2560,2560,2555,4239
|
|
20241119,142100,1422876385,2570,2570,2570,2570,475
|
|
20241119,142000,1421655635,2560,2570,2570,2560,7
|
|
20241119,141900,1421637705,2550,2575,2575,2550,19177
|
|
20241119,141800,1372599755,2575,2575,2575,2575,173
|
|
20241119,141700,1372154280,2575,2575,2575,2565,7550
|
|
20241119,141600,1352752340,2575,2580,2580,2575,2300
|
|
20241119,141500,1346824825,2580,2570,2580,2570,81
|
|
20241119,141400,1346616405,2570,2570,2570,2570,4
|
|
20241119,141300,1346606125,2580,2575,2580,2575,2274
|
|
20241119,141200,1340750570,2585,2585,2585,2585,0
|
|
20241119,141100,1340750570,2585,2585,2585,2585,1
|
|
20241119,141000,1340747985,2575,2585,2585,2575,202
|
|
20241119,140900,1340227825,2575,2575,2575,2575,20
|
|
20241119,140800,1340176325,2575,2575,2585,2575,601
|
|
20241119,140700,1338627750,2585,2585,2585,2585,4
|
|
20241119,140600,1338617410,2590,2590,2590,2575,42
|
|
20241119,140500,1338509010,2590,2585,2590,2580,5031
|
|
20241119,140400,1325528845,2590,2590,2590,2580,104
|
|
20241119,140300,1325260485,2580,2585,2590,2580,9713
|
|
20241119,140200,1300195670,2585,2585,2585,2585,1544
|
|
20241119,140100,1296204430,2595,2585,2595,2585,7745
|
|
20241119,140000,1276148370,2590,2575,2590,2575,8404
|
|
20241119,135900,1254451895,2570,2570,2570,2565,64
|
|
20241119,135800,1254287600,2565,2570,2570,2565,5210
|
|
20241119,135700,1240898305,2575,2575,2575,2570,2233
|
|
20241119,135600,1235151005,2575,2575,2575,2575,119
|
|
20241119,135500,1234844580,2570,2570,2570,2570,0
|
|
20241119,135400,1234844580,2570,2570,2570,2570,0
|
|
20241119,135300,1234844580,2570,2580,2580,2570,1814
|
|
20241119,135200,1230177990,2580,2580,2580,2580,1
|
|
20241119,135100,1230175410,2580,2580,2580,2580,0
|
|
20241119,135000,1230175410,2580,2575,2580,2575,346
|
|
20241119,134900,1229284120,2580,2575,2580,2575,110
|
|
20241119,134800,1229000820,2580,2580,2580,2580,400
|
|
20241119,134700,1227968820,2575,2575,2580,2575,3385
|
|
20241119,134600,1219252440,2580,2580,2580,2580,1985
|
|
20241119,134500,1214131140,2585,2585,2585,2585,2
|
|
20241119,134400,1214125970,2580,2580,2585,2580,562
|
|
20241119,134300,1212675995,2585,2585,2585,2585,1958
|
|
20241119,134200,1207614565,2590,2585,2590,2585,715
|
|
20241119,134100,1205765215,2590,2585,2590,2585,195
|
|
20241119,134000,1205260170,2590,2590,2590,2590,1527
|
|
20241119,133900,1201305240,2590,2590,2590,2590,7
|
|
20241119,133800,1201287110,2595,2595,2595,2585,1280
|
|
20241119,133700,1197967310,2595,2585,2595,2585,2521
|
|
20241119,133600,1191440380,2590,2585,2590,2585,103
|
|
20241119,133500,1191174110,2595,2590,2595,2590,45
|
|
20241119,133400,1191057550,2595,2595,2595,2590,3230
|
|
20241119,133300,1182676700,2595,2590,2595,2590,1706
|
|
20241119,133200,1178258155,2585,2585,2585,2585,219
|
|
20241119,133100,1177692040,2585,2580,2585,2580,11
|
|
20241119,133000,1177663655,2585,2580,2585,2580,5022
|
|
20241119,132900,1164696895,2580,2585,2585,2580,419
|
|
20241119,132800,1163614880,2585,2585,2585,2585,1874
|
|
20241119,132700,1158770590,2580,2580,2580,2580,100
|
|
20241119,132600,1158512590,2580,2580,2580,2580,100
|
|
20241119,132500,1158254590,2580,2585,2585,2580,101
|
|
20241119,132400,1157994005,2580,2580,2580,2580,542
|
|
20241119,132300,1156595645,2580,2580,2580,2580,60
|
|
20241119,132200,1156440845,2585,2585,2585,2585,0
|
|
20241119,132100,1156440845,2585,2575,2585,2575,2611
|
|
20241119,132000,1149717510,2585,2575,2585,2575,362
|
|
20241119,131900,1148784860,2580,2580,2580,2575,607
|
|
20241119,131800,1147218805,2580,2580,2580,2580,1
|
|
20241119,131700,1147216225,2575,2575,2575,2575,1526
|
|
20241119,131600,1143286775,2575,2575,2575,2575,0
|
|
20241119,131500,1143286775,2575,2575,2575,2575,1
|
|
20241119,131400,1143284200,2575,2575,2575,2575,0
|
|
20241119,131300,1143284200,2575,2570,2575,2570,2621
|
|
20241119,131200,1136548225,2575,2575,2575,2575,100
|
|
20241119,131100,1136290725,2580,2585,2585,2580,845
|
|
20241119,131000,1134110475,2585,2580,2585,2580,1201
|
|
20241119,130900,1131011890,2570,2570,2570,2570,0
|
|
20241119,130800,1131011890,2570,2570,2570,2570,1001
|
|
20241119,130700,1128439320,2575,2580,2585,2575,73
|
|
20241119,130600,1128251040,2590,2585,2595,2585,3042
|
|
20241119,130500,1120368565,2585,2575,2585,2575,10003
|
|
20241119,130400,1094532635,2580,2580,2580,2580,0
|
|
20241119,130300,1094532635,2580,2565,2580,2565,10
|
|
20241119,130200,1094506920,2570,2570,2575,2570,10087
|
|
20241119,130100,1068534390,2570,2570,2570,2570,0
|
|
20241119,130000,1068534390,2570,2570,2570,2570,4774
|
|
20241119,125900,1056265210,2565,2565,2565,2565,5669
|
|
20241119,125800,1041724225,2565,2565,2565,2565,0
|
|
20241119,125700,1041724225,2565,2555,2565,2555,309
|
|
20241119,125600,1040931720,2560,2560,2560,2560,508
|
|
20241119,125500,1039631240,2560,2560,2560,2560,0
|
|
20241119,125400,1039631240,2560,2560,2565,2560,2846
|
|
20241119,125300,1032345475,2555,2560,2565,2555,510
|
|
20241119,125200,1031041405,2555,2560,2560,2555,3425
|
|
20241119,125100,1022284885,2560,2560,2560,2560,0
|
|
20241119,125000,1022284885,2560,2565,2565,2560,2
|
|
20241119,124900,1022279760,2560,2565,2565,2560,3434
|
|
20241119,124800,1013486295,2565,2565,2565,2565,0
|
|
20241119,124700,1013486295,2565,2565,2565,2565,0
|
|
20241119,124600,1013486295,2565,2565,2565,2565,44
|
|
20241119,124500,1013373435,2570,2565,2570,2565,1658
|
|
20241119,124400,1009120520,2560,2560,2560,2560,2200
|
|
20241119,124300,1003488520,2560,2555,2560,2555,193
|
|
20241119,124200,1002994445,2560,2555,2560,2555,77
|
|
20241119,124100,1002797425,2560,2560,2560,2560,2200
|
|
20241119,124000,997165425,2555,2555,2555,2555,1
|
|
20241119,123900,997162870,2560,2560,2560,2560,0
|
|
20241119,123800,997162870,2560,2560,2560,2560,10
|
|
20241119,123700,997137270,2560,2550,2560,2550,3
|
|
20241119,123600,997129600,2560,2555,2560,2555,2923
|
|
20241119,123500,989650835,2555,2555,2555,2555,2958
|
|
20241119,123400,982093145,2555,2555,2555,2555,0
|
|
20241119,123300,982093145,2555,2555,2555,2555,600
|
|
20241119,123200,980560145,2555,2555,2555,2555,0
|
|
20241119,123100,980560145,2555,2555,2555,2555,0
|
|
20241119,123000,980560145,2555,2555,2555,2555,0
|
|
20241119,122900,980560145,2555,2555,2560,2555,107
|
|
20241119,122800,980286535,2555,2555,2555,2555,793
|
|
20241119,122700,978260420,2555,2555,2555,2555,0
|
|
20241119,122600,978260420,2555,2560,2560,2555,394
|
|
20241119,122500,977252110,2560,2560,2560,2560,0
|
|
20241119,122400,977252110,2560,2560,2560,2560,202
|
|
20241119,122300,976734990,2565,2565,2565,2565,793
|
|
20241119,122200,974700945,2565,2565,2565,2565,0
|
|
20241119,122100,974700945,2565,2565,2565,2565,0
|
|
20241119,122000,974700945,2565,2565,2565,2565,600
|
|
20241119,121900,973161945,2565,2565,2565,2565,0
|
|
20241119,121800,973161945,2565,2565,2565,2565,1
|
|
20241119,121700,973159380,2555,2555,2555,2555,10
|
|
20241119,121600,973133830,2565,2565,2565,2565,0
|
|
20241119,121500,973133830,2565,2565,2565,2565,0
|
|
20241119,121400,973133830,2565,2560,2565,2560,572
|
|
20241119,121300,971669505,2555,2555,2555,2555,1
|
|
20241119,121200,971666950,2560,2560,2560,2560,1
|
|
20241119,121100,971664390,2560,2560,2560,2560,2293
|
|
20241119,121000,965794310,2565,2570,2570,2565,4390
|
|
20241119,120900,954512510,2570,2565,2570,2565,501
|
|
20241119,120800,953227440,2565,2565,2565,2565,2161
|
|
20241119,120700,947684475,2570,2570,2570,2570,999
|
|
20241119,120600,945117045,2570,2575,2575,2570,307
|
|
20241119,120500,944327975,2570,2565,2570,2565,2146
|
|
20241119,120400,938814265,2565,2565,2565,2565,2368
|
|
20241119,120300,932740345,2565,2565,2565,2565,498
|
|
20241119,120200,931462975,2565,2565,2565,2565,1400
|
|
20241119,120100,927871975,2560,2560,2560,2560,7
|
|
20241119,120000,927854055,2560,2560,2560,2560,1105
|
|
20241119,115900,925025255,2560,2560,2560,2560,0
|
|
20241119,115800,925025255,2560,2560,2560,2560,600
|
|
20241119,115700,923489255,2555,2555,2555,2555,0
|
|
20241119,115600,923489255,2555,2555,2555,2555,9
|
|
20241119,115500,923466260,2555,2550,2555,2550,1301
|
|
20241119,115400,920142210,2550,2550,2550,2550,0
|
|
20241119,115300,920142210,2550,2560,2560,2550,665
|
|
20241119,115200,918444650,2560,2560,2560,2560,10
|
|
20241119,115100,918419050,2555,2555,2555,2555,200
|
|
20241119,115000,917908050,2555,2555,2560,2555,6
|
|
20241119,114900,917892715,2560,2560,2560,2560,5
|
|
20241119,114800,917879915,2560,2560,2560,2560,1
|
|
20241119,114700,917877355,2550,2560,2560,2550,1294
|
|
20241119,114600,914570385,2560,2560,2560,2560,768
|
|
20241119,114500,912604305,2560,2560,2560,2560,1535
|
|
20241119,114400,908674705,2560,2560,2560,2560,316
|
|
20241119,114300,907865745,2560,2560,2560,2560,5
|
|
20241119,114200,907852945,2560,2555,2560,2555,59
|
|
20241119,114100,907702020,2550,2550,2550,2550,1292
|
|
20241119,114000,904407420,2550,2550,2550,2550,0
|
|
20241119,113900,904407420,2550,2550,2550,2550,0
|
|
20241119,113800,904407420,2550,2550,2550,2550,0
|
|
20241119,113700,904407420,2550,2550,2550,2550,4130
|
|
20241119,113600,893875920,2550,2550,2550,2550,192
|
|
20241119,113500,893386320,2560,2560,2560,2560,0
|
|
20241119,113400,893386320,2560,2560,2560,2560,224
|
|
20241119,113300,892812880,2550,2555,2555,2550,552
|
|
20241119,113200,891402780,2545,2545,2545,2545,0
|
|
20241119,113100,891402780,2545,2545,2545,2545,30
|
|
20241119,113000,891326430,2545,2550,2550,2545,447
|
|
20241119,112900,890188115,2545,2550,2550,2545,407
|
|
20241119,112800,889150415,2550,2550,2550,2550,1623
|
|
20241119,112700,885011765,2560,2560,2560,2560,21
|
|
20241119,112600,884958005,2550,2550,2550,2550,627
|
|
20241119,112500,883359155,2555,2555,2555,2555,0
|
|
20241119,112400,883359155,2555,2555,2555,2555,2
|
|
20241119,112300,883354045,2555,2555,2555,2555,0
|
|
20241119,112200,883354045,2555,2555,2555,2555,10
|
|
20241119,112100,883328495,2555,2550,2555,2550,1600
|
|
20241119,112000,879240995,2555,2555,2555,2555,150
|
|
20241119,111900,878857745,2555,2550,2555,2550,1184
|
|
20241119,111800,875838540,2555,2555,2555,2555,1901
|
|
20241119,111700,870981485,2550,2550,2550,2550,1192
|
|
20241119,111600,867941885,2550,2560,2560,2550,366
|
|
20241119,111500,867008575,2550,2550,2550,2550,0
|
|
20241119,111400,867008575,2550,2550,2550,2550,4
|
|
20241119,111300,866998375,2560,2560,2560,2560,1
|
|
20241119,111200,866995815,2560,2555,2560,2555,28
|
|
20241119,111100,866924270,2555,2555,2555,2555,0
|
|
20241119,111000,866924270,2555,2550,2555,2550,1199
|
|
20241119,110900,863864175,2555,2560,2560,2550,3306
|
|
20241119,110800,855424935,2560,2560,2560,2560,0
|
|
20241119,110700,855424935,2560,2560,2560,2560,0
|
|
20241119,110600,855424935,2560,2560,2560,2560,0
|
|
20241119,110500,855424935,2560,2570,2570,2560,550
|
|
20241119,110400,854016760,2570,2570,2570,2570,0
|
|
20241119,110300,854016760,2570,2570,2570,2570,6
|
|
20241119,110200,854001340,2570,2570,2570,2570,1
|
|
20241119,110100,853998770,2560,2560,2560,2560,400
|
|
20241119,110000,852974770,2560,2560,2560,2560,300
|
|
20241119,105900,852206770,2570,2570,2570,2570,0
|
|
20241119,105800,852206770,2570,2570,2570,2570,834
|
|
20241119,105700,850063390,2570,2565,2570,2565,367
|
|
20241119,105600,849121400,2565,2565,2565,2565,1000
|
|
20241119,105500,846556400,2565,2565,2565,2565,60
|
|
20241119,105400,846402500,2570,2570,2570,2565,3244
|
|
20241119,105300,838065770,2575,2575,2575,2575,3
|
|
20241119,105200,838058045,2570,2570,2570,2570,0
|
|
20241119,105100,838058045,2570,2570,2570,2570,1269
|
|
20241119,105000,834796715,2575,2570,2575,2570,997
|
|
20241119,104900,832234405,2570,2560,2570,2560,2683
|
|
20241119,104800,825344110,2570,2560,2570,2560,32
|
|
20241119,104700,825262170,2570,2565,2570,2565,505
|
|
20241119,104600,823966830,2565,2560,2565,2560,1580
|
|
20241119,104500,819915685,2565,2565,2565,2565,200
|
|
20241119,104400,819402685,2565,2565,2565,2565,625
|
|
20241119,104300,817799560,2570,2570,2570,2570,1000
|
|
20241119,104200,815229560,2570,2570,2570,2565,202
|
|
20241119,104100,814711420,2565,2565,2565,2565,0
|
|
20241119,104000,814711420,2565,2560,2565,2560,281
|
|
20241119,103900,813991810,2570,2570,2570,2570,0
|
|
20241119,103800,813991810,2570,2565,2570,2560,2247
|
|
20241119,103700,808238130,2575,2575,2575,2570,781
|
|
20241119,103600,806227355,2570,2555,2570,2555,24821
|
|
20241119,103500,742669355,2555,2555,2555,2555,7
|
|
20241119,103400,742651470,2550,2545,2550,2545,2537
|
|
20241119,103300,736184390,2545,2545,2545,2545,0
|
|
20241119,103200,736184390,2545,2545,2545,2545,50
|
|
20241119,103100,736057140,2550,2550,2550,2550,128
|
|
20241119,103000,735730740,2550,2550,2550,2550,0
|
|
20241119,102900,735730740,2550,2555,2555,2550,102
|
|
20241119,102800,735470140,2550,2550,2550,2550,154
|
|
20241119,102700,735077440,2550,2550,2550,2550,30
|
|
20241119,102600,735000940,2550,2550,2550,2550,41
|
|
20241119,102500,734896390,2550,2545,2550,2545,52
|
|
20241119,102400,734764045,2545,2545,2545,2545,0
|
|
20241119,102300,734764045,2545,2545,2545,2545,380
|
|
20241119,102200,733796945,2545,2545,2545,2545,1
|
|
20241119,102100,733794400,2555,2555,2555,2555,0
|
|
20241119,102000,733794400,2555,2550,2555,2550,402
|
|
20241119,101900,732768785,2545,2545,2545,2545,280
|
|
20241119,101800,732056185,2545,2540,2545,2540,3920
|
|
20241119,101700,722081705,2545,2535,2545,2535,1201
|
|
20241119,101600,719032160,2545,2545,2545,2535,14
|
|
20241119,101500,718996640,2540,2540,2540,2540,328
|
|
20241119,101400,718163520,2545,2540,2545,2540,50
|
|
20241119,101300,718036515,2540,2535,2540,2535,1350
|
|
20241119,101200,714614240,2540,2540,2540,2540,1542
|
|
20241119,101100,710697560,2540,2550,2550,2540,12
|
|
20241119,101000,710667015,2550,2545,2550,2545,1750
|
|
20241119,100900,706213260,2545,2545,2545,2545,2750
|
|
20241119,100800,699214510,2545,2555,2555,2545,742
|
|
20241119,100700,697326090,2555,2555,2555,2555,0
|
|
20241119,100600,697326090,2555,2545,2555,2545,1244
|
|
20241119,100500,694150895,2540,2545,2545,2540,1657
|
|
20241119,100400,689935115,2550,2550,2550,2545,302
|
|
20241119,100300,689166515,2545,2545,2545,2545,0
|
|
20241119,100200,689166515,2545,2545,2545,2545,3549
|
|
20241119,100100,680134310,2550,2545,2550,2545,109
|
|
20241119,100000,679856895,2545,2545,2545,2545,1139
|
|
20241119,095900,676958140,2555,2560,2560,2555,2024
|
|
20241119,095800,671786815,2560,2560,2560,2560,0
|
|
20241119,095700,671786815,2560,2555,2560,2545,2641
|
|
20241119,095600,665056365,2545,2550,2550,2545,3689
|
|
20241119,095500,655649915,2555,2550,2555,2550,181
|
|
20241119,095400,655188310,2550,2550,2550,2550,129
|
|
20241119,095300,654859360,2555,2560,2560,2555,1467
|
|
20241119,095200,651110925,2560,2545,2560,2545,4342
|
|
20241119,095100,640023420,2555,2555,2555,2545,1518
|
|
20241119,095000,636159570,2545,2550,2550,2545,137
|
|
20241119,094900,635810225,2550,2550,2550,2550,701
|
|
20241119,094800,634022675,2550,2550,2550,2550,272
|
|
20241119,094700,633329075,2545,2550,2550,2545,2625
|
|
20241119,094600,626637745,2545,2545,2545,2545,0
|
|
20241119,094500,626637745,2545,2540,2545,2540,1900
|
|
20241119,094400,621802275,2535,2535,2535,2535,371
|
|
20241119,094300,620861790,2535,2535,2535,2535,1431
|
|
20241119,094200,617234205,2545,2545,2545,2545,1
|
|
20241119,094100,617231660,2540,2540,2540,2540,194
|
|
20241119,094000,616738900,2535,2540,2540,2530,4810
|
|
20241119,093900,604560370,2540,2540,2540,2540,3751
|
|
20241119,093800,595032830,2545,2545,2545,2545,203
|
|
20241119,093700,594516195,2550,2550,2550,2545,1892
|
|
20241119,093600,589700160,2550,2545,2550,2545,3
|
|
20241119,093500,589692520,2550,2550,2550,2550,387
|
|
20241119,093400,588705670,2550,2550,2550,2550,650
|
|
20241119,093300,587048170,2550,2545,2550,2545,1314
|
|
20241119,093200,583697475,2545,2550,2550,2545,136
|
|
20241119,093100,583350680,2550,2550,2550,2550,251
|
|
20241119,093000,582710630,2545,2550,2550,2545,261
|
|
20241119,092900,582045110,2555,2555,2555,2555,179
|
|
20241119,092800,581587765,2540,2540,2550,2540,6520
|
|
20241119,092700,564997195,2535,2540,2540,2535,1898
|
|
20241119,092600,560177280,2540,2535,2540,2525,5548
|
|
20241119,092500,546134850,2535,2535,2535,2530,1882
|
|
20241119,092400,541364875,2535,2525,2535,2525,1245
|
|
20241119,092300,538220120,2525,2535,2535,2525,10003
|
|
20241119,092200,512952630,2535,2530,2535,2530,346
|
|
20241119,092100,512076735,2525,2535,2535,2520,4076
|
|
20241119,092000,501774045,2535,2535,2535,2530,13422
|
|
20241119,091900,467812940,2535,2535,2535,2530,1880
|
|
20241119,091800,463051140,2535,2540,2540,2530,12618
|
|
20241119,091700,431079400,2535,2545,2550,2535,20728
|
|
20241119,091600,378458320,2550,2560,2560,2545,2218
|
|
20241119,091500,372812400,2545,2545,2545,2545,1703
|
|
20241119,091400,368478265,2550,2550,2555,2550,2558
|
|
20241119,091300,361955025,2560,2545,2560,2545,697
|
|
20241119,091200,360181145,2545,2550,2555,2540,15108
|
|
20241119,091100,321662360,2545,2555,2555,2545,10743
|
|
20241119,091000,294300830,2555,2550,2555,2550,1817
|
|
20241119,090900,289661495,2555,2550,2555,2545,4668
|
|
20241119,090800,277753575,2550,2555,2555,2550,7671
|
|
20241119,090700,258181060,2555,2570,2570,2550,25236
|
|
20241119,090600,193585820,2565,2570,2570,2565,8601
|
|
20241119,090500,171522350,2570,2590,2590,2570,8682
|
|
20241119,090400,149171085,2590,2590,2590,2580,5047
|
|
20241119,090300,136119135,2595,2575,2600,2575,8641
|
|
20241119,090200,113695205,2575,2590,2595,2575,9832
|
|
20241119,090100,88291475,2595,2620,2630,2595,13653
|
|
20241119,090000,52575465,2620,2595,2625,2595,19592
|