624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,192000,1898116490,2945,2945,2945,2945,0
|
|
20241126,191900,1898116490,2945,2945,2945,2945,0
|
|
20241126,191800,1898116490,2945,2945,2945,2945,0
|
|
20241126,191700,1898116490,2945,2945,2945,2945,0
|
|
20241126,191600,1898116490,2945,2945,2945,2945,0
|
|
20241126,191500,1898116490,2945,2945,2945,2945,0
|
|
20241126,191400,1898116490,2945,2945,2945,2945,0
|
|
20241126,191300,1898116490,2945,2945,2945,2945,0
|
|
20241126,191200,1898116490,2945,2945,2945,2945,0
|
|
20241126,191100,1898116490,2945,2945,2945,2945,0
|
|
20241126,191000,1898116490,2945,2945,2945,2945,0
|
|
20241126,190900,1898116490,2945,2945,2945,2945,0
|
|
20241126,190800,1898116490,2945,2945,2945,2945,0
|
|
20241126,190700,1898116490,2945,2945,2945,2945,0
|
|
20241126,190600,1898116490,2945,2945,2945,2945,0
|
|
20241126,190500,1898116490,2945,2945,2945,2945,0
|
|
20241126,190400,1898116490,2945,2945,2945,2945,0
|
|
20241126,190300,1898116490,2945,2945,2945,2945,0
|
|
20241126,190200,1898116490,2945,2945,2945,2945,0
|
|
20241126,190100,1898116490,2945,2945,2945,2945,0
|
|
20241126,190000,1898116490,2945,2945,2945,2945,0
|
|
20241126,185900,1898116490,2945,2945,2945,2945,0
|
|
20241126,185800,1898116490,2945,2945,2945,2945,0
|
|
20241126,185700,1898116490,2945,2945,2945,2945,0
|
|
20241126,185600,1898116490,2945,2945,2945,2945,0
|
|
20241126,185500,1898116490,2945,2945,2945,2945,0
|
|
20241126,185400,1898116490,2945,2945,2945,2945,0
|
|
20241126,185300,1898116490,2945,2945,2945,2945,0
|
|
20241126,185200,1898116490,2945,2945,2945,2945,0
|
|
20241126,185100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,185000,1898116490,2945,2945,2945,2945,0
|
|
20241126,184900,1898116490,2945,2945,2945,2945,0
|
|
20241126,184800,1898116490,2945,2945,2945,2945,0
|
|
20241126,184700,1898116490,2945,2945,2945,2945,0
|
|
20241126,184600,1898116490,2945,2945,2945,2945,0
|
|
20241126,184500,1898116490,2945,2945,2945,2945,0
|
|
20241126,184400,1898116490,2945,2945,2945,2945,0
|
|
20241126,184300,1898116490,2945,2945,2945,2945,0
|
|
20241126,184200,1898116490,2945,2945,2945,2945,0
|
|
20241126,184100,1898116490,2945,2945,2945,2945,0
|
|
20241126,184000,1898116490,2945,2945,2945,2945,0
|
|
20241126,183900,1898116490,2945,2945,2945,2945,0
|
|
20241126,183800,1898116490,2945,2945,2945,2945,0
|
|
20241126,183700,1898116490,2945,2945,2945,2945,0
|
|
20241126,183600,1898116490,2945,2945,2945,2945,0
|
|
20241126,183500,1898116490,2945,2945,2945,2945,0
|
|
20241126,183400,1898116490,2945,2945,2945,2945,0
|
|
20241126,183300,1898116490,2945,2945,2945,2945,0
|
|
20241126,183200,1898116490,2945,2945,2945,2945,0
|
|
20241126,183100,1898116490,2945,2945,2945,2945,0
|
|
20241126,183000,1898116490,2945,2945,2945,2945,0
|
|
20241126,182900,1898116490,2945,2945,2945,2945,0
|
|
20241126,182800,1898116490,2945,2945,2945,2945,0
|
|
20241126,182700,1898116490,2945,2945,2945,2945,0
|
|
20241126,182600,1898116490,2945,2945,2945,2945,0
|
|
20241126,182500,1898116490,2945,2945,2945,2945,0
|
|
20241126,182400,1898116490,2945,2945,2945,2945,0
|
|
20241126,182300,1898116490,2945,2945,2945,2945,0
|
|
20241126,182200,1898116490,2945,2945,2945,2945,0
|
|
20241126,182100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,182000,1898116490,2945,2945,2945,2945,0
|
|
20241126,181900,1898116490,2945,2945,2945,2945,0
|
|
20241126,181800,1898116490,2945,2945,2945,2945,0
|
|
20241126,181700,1898116490,2945,2945,2945,2945,0
|
|
20241126,181600,1898116490,2945,2945,2945,2945,0
|
|
20241126,181500,1898116490,2945,2945,2945,2945,0
|
|
20241126,181400,1898116490,2945,2945,2945,2945,0
|
|
20241126,181300,1898116490,2945,2945,2945,2945,0
|
|
20241126,181200,1898116490,2945,2945,2945,2945,0
|
|
20241126,181100,1898116490,2945,2945,2945,2945,0
|
|
20241126,181000,1898116490,2945,2945,2945,2945,0
|
|
20241126,180900,1898116490,2945,2945,2945,2945,0
|
|
20241126,180800,1898116490,2945,2945,2945,2945,0
|
|
20241126,180700,1898116490,2945,2945,2945,2945,0
|
|
20241126,180600,1898116490,2945,2945,2945,2945,0
|
|
20241126,180500,1898116490,2945,2945,2945,2945,0
|
|
20241126,180400,1898116490,2945,2945,2945,2945,0
|
|
20241126,180300,1898116490,2945,2945,2945,2945,0
|
|
20241126,180200,1898116490,2945,2945,2945,2945,0
|
|
20241126,180100,1898116490,2945,2945,2945,2945,0
|
|
20241126,180000,1898116490,2945,2945,2945,2945,0
|
|
20241126,175900,1898116490,2945,2945,2945,2945,0
|
|
20241126,175800,1898116490,2945,2945,2945,2945,0
|
|
20241126,175700,1898116490,2945,2945,2945,2945,0
|
|
20241126,175600,1898116490,2945,2945,2945,2945,0
|
|
20241126,175500,1898116490,2945,2945,2945,2945,0
|
|
20241126,175400,1898116490,2945,2945,2945,2945,0
|
|
20241126,175300,1898116490,2945,2945,2945,2945,0
|
|
20241126,175200,1898116490,2945,2945,2945,2945,0
|
|
20241126,175100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,175000,1898116490,2945,2945,2945,2945,0
|
|
20241126,174900,1898116490,2945,2945,2945,2945,0
|
|
20241126,174800,1898116490,2945,2945,2945,2945,0
|
|
20241126,174700,1898116490,2945,2945,2945,2945,0
|
|
20241126,174600,1898116490,2945,2945,2945,2945,0
|
|
20241126,174500,1898116490,2945,2945,2945,2945,0
|
|
20241126,174400,1898116490,2945,2945,2945,2945,0
|
|
20241126,174300,1898116490,2945,2945,2945,2945,0
|
|
20241126,174200,1898116490,2945,2945,2945,2945,0
|
|
20241126,174100,1898116490,2945,2945,2945,2945,0
|
|
20241126,174000,1898116490,2945,2945,2945,2945,0
|
|
20241126,173900,1898116490,2945,2945,2945,2945,0
|
|
20241126,173800,1898116490,2945,2945,2945,2945,0
|
|
20241126,173700,1898116490,2945,2945,2945,2945,0
|
|
20241126,173600,1898116490,2945,2945,2945,2945,0
|
|
20241126,173500,1898116490,2945,2945,2945,2945,0
|
|
20241126,173400,1898116490,2945,2945,2945,2945,0
|
|
20241126,173300,1898116490,2945,2945,2945,2945,0
|
|
20241126,173200,1898116490,2945,2945,2945,2945,0
|
|
20241126,173100,1898116490,2945,2945,2945,2945,0
|
|
20241126,173000,1898116490,2945,2945,2945,2945,0
|
|
20241126,172900,1898116490,2945,2945,2945,2945,0
|
|
20241126,172800,1898116490,2945,2945,2945,2945,0
|
|
20241126,172700,1898116490,2945,2945,2945,2945,0
|
|
20241126,172600,1898116490,2945,2945,2945,2945,0
|
|
20241126,172500,1898116490,2945,2945,2945,2945,0
|
|
20241126,172400,1898116490,2945,2945,2945,2945,0
|
|
20241126,172300,1898116490,2945,2945,2945,2945,0
|
|
20241126,172200,1898116490,2945,2945,2945,2945,0
|
|
20241126,172100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,172000,1898116490,2945,2945,2945,2945,0
|
|
20241126,171900,1898116490,2945,2945,2945,2945,0
|
|
20241126,171800,1898116490,2945,2945,2945,2945,0
|
|
20241126,171700,1898116490,2945,2945,2945,2945,0
|
|
20241126,171600,1898116490,2945,2945,2945,2945,0
|
|
20241126,171500,1898116490,2945,2945,2945,2945,0
|
|
20241126,171400,1898116490,2945,2945,2945,2945,0
|
|
20241126,171300,1898116490,2945,2945,2945,2945,0
|
|
20241126,171200,1898116490,2945,2945,2945,2945,0
|
|
20241126,171100,1898116490,2945,2945,2945,2945,0
|
|
20241126,171000,1898116490,2945,2945,2945,2945,0
|
|
20241126,170900,1898116490,2945,2945,2945,2945,0
|
|
20241126,170800,1898116490,2945,2945,2945,2945,0
|
|
20241126,170700,1898116490,2945,2945,2945,2945,0
|
|
20241126,170600,1898116490,2945,2945,2945,2945,0
|
|
20241126,170500,1898116490,2945,2945,2945,2945,0
|
|
20241126,170400,1898116490,2945,2945,2945,2945,0
|
|
20241126,170300,1898116490,2945,2945,2945,2945,0
|
|
20241126,170200,1898116490,2945,2945,2945,2945,0
|
|
20241126,170100,1898116490,2945,2945,2945,2945,0
|
|
20241126,170000,1898116490,2945,2945,2945,2945,0
|
|
20241126,165900,1898116490,2945,2945,2945,2945,0
|
|
20241126,165800,1898116490,2945,2945,2945,2945,0
|
|
20241126,165700,1898116490,2945,2945,2945,2945,0
|
|
20241126,165600,1898116490,2945,2945,2945,2945,0
|
|
20241126,165500,1898116490,2945,2945,2945,2945,0
|
|
20241126,165400,1898116490,2945,2945,2945,2945,0
|
|
20241126,165300,1898116490,2945,2945,2945,2945,0
|
|
20241126,165200,1898116490,2945,2945,2945,2945,0
|
|
20241126,165100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,165000,1898116490,2945,2945,2945,2945,0
|
|
20241126,164900,1898116490,2945,2945,2945,2945,0
|
|
20241126,164800,1898116490,2945,2945,2945,2945,0
|
|
20241126,164700,1898116490,2945,2945,2945,2945,0
|
|
20241126,164600,1898116490,2945,2945,2945,2945,0
|
|
20241126,164500,1898116490,2945,2945,2945,2945,0
|
|
20241126,164400,1898116490,2945,2945,2945,2945,0
|
|
20241126,164300,1898116490,2945,2945,2945,2945,0
|
|
20241126,164200,1898116490,2945,2945,2945,2945,0
|
|
20241126,164100,1898116490,2945,2945,2945,2945,0
|
|
20241126,164000,1898116490,2945,2945,2945,2945,0
|
|
20241126,163900,1898116490,2945,2945,2945,2945,0
|
|
20241126,163800,1898116490,2945,2945,2945,2945,0
|
|
20241126,163700,1898116490,2945,2945,2945,2945,0
|
|
20241126,163600,1898116490,2945,2945,2945,2945,0
|
|
20241126,163500,1898116490,2945,2945,2945,2945,0
|
|
20241126,163400,1898116490,2945,2945,2945,2945,0
|
|
20241126,163300,1898116490,2945,2945,2945,2945,0
|
|
20241126,163200,1898116490,2945,2945,2945,2945,0
|
|
20241126,163100,1898116490,2945,2945,2945,2945,0
|
|
20241126,163000,1898116490,2945,2945,2945,2945,0
|
|
20241126,162900,1898116490,2945,2945,2945,2945,0
|
|
20241126,162800,1898116490,2945,2945,2945,2945,0
|
|
20241126,162700,1898116490,2945,2945,2945,2945,0
|
|
20241126,162600,1898116490,2945,2945,2945,2945,0
|
|
20241126,162500,1898116490,2945,2945,2945,2945,0
|
|
20241126,162400,1898116490,2945,2945,2945,2945,0
|
|
20241126,162300,1898116490,2945,2945,2945,2945,0
|
|
20241126,162200,1898116490,2945,2945,2945,2945,0
|
|
20241126,162100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,162000,1898116490,2945,2945,2945,2945,0
|
|
20241126,161900,1898116490,2945,2945,2945,2945,0
|
|
20241126,161800,1898116490,2945,2945,2945,2945,0
|
|
20241126,161700,1898116490,2945,2945,2945,2945,0
|
|
20241126,161600,1898116490,2945,2945,2945,2945,0
|
|
20241126,161500,1898116490,2945,2945,2945,2945,0
|
|
20241126,161400,1898116490,2945,2945,2945,2945,0
|
|
20241126,161300,1898116490,2945,2945,2945,2945,0
|
|
20241126,161200,1898116490,2945,2945,2945,2945,0
|
|
20241126,161100,1898116490,2945,2945,2945,2945,0
|
|
20241126,161000,1898116490,2945,2945,2945,2945,0
|
|
20241126,160900,1898116490,2945,2945,2945,2945,0
|
|
20241126,160800,1898116490,2945,2945,2945,2945,0
|
|
20241126,160700,1898116490,2945,2945,2945,2945,0
|
|
20241126,160600,1898116490,2945,2945,2945,2945,0
|
|
20241126,160500,1898116490,2945,2945,2945,2945,0
|
|
20241126,160400,1898116490,2945,2945,2945,2945,0
|
|
20241126,160300,1898116490,2945,2945,2945,2945,0
|
|
20241126,160200,1898116490,2945,2945,2945,2945,0
|
|
20241126,160100,1898116490,2945,2945,2945,2945,0
|
|
20241126,160000,1898116490,2945,2945,2945,2945,0
|
|
20241126,155900,1898116490,2945,2945,2945,2945,0
|
|
20241126,155800,1898116490,2945,2945,2945,2945,0
|
|
20241126,155700,1898116490,2945,2945,2945,2945,0
|
|
20241126,155600,1898116490,2945,2945,2945,2945,0
|
|
20241126,155500,1898116490,2945,2945,2945,2945,0
|
|
20241126,155400,1898116490,2945,2945,2945,2945,0
|
|
20241126,155300,1898116490,2945,2945,2945,2945,0
|
|
20241126,155200,1898116490,2945,2945,2945,2945,0
|
|
20241126,155100,1898116490,2945,2945,2945,2945,6252
|
|
20241126,155000,1898116490,2945,2945,2945,2945,0
|
|
20241126,154900,1898116490,2945,2945,2945,2945,0
|
|
20241126,154800,1898116490,2945,2945,2945,2945,0
|
|
20241126,154700,1898116490,2945,2945,2945,2945,0
|
|
20241126,154600,1898116490,2945,2945,2945,2945,0
|
|
20241126,154500,1898116490,2945,2945,2945,2945,0
|
|
20241126,154400,1898116490,2945,2945,2945,2945,0
|
|
20241126,154300,1898116490,2945,2945,2945,2945,0
|
|
20241126,154200,1898116490,2945,2945,2945,2945,0
|
|
20241126,154100,1898116490,2945,2945,2945,2945,0
|
|
20241126,154000,1898116490,2945,2945,2945,2945,0
|
|
20241126,153900,1898116490,2945,2945,2945,2945,0
|
|
20241126,153800,1898116490,2945,2945,2945,2945,0
|
|
20241126,153700,1898116490,2945,2945,2945,2945,0
|
|
20241126,153600,1898116490,2945,2945,2945,2945,0
|
|
20241126,153500,1898116490,2945,2945,2945,2945,0
|
|
20241126,153400,1898116490,2945,2945,2945,2945,0
|
|
20241126,153300,1898116490,2945,2945,2945,2945,0
|
|
20241126,153200,1898116490,2945,2945,2945,2945,0
|
|
20241126,153100,1898116490,2945,2945,2945,2945,0
|
|
20241126,153000,1898116490,2945,2945,2945,2945,6252
|
|
20241126,152900,1879704350,2930,2930,2930,2930,0
|
|
20241126,152800,1879704350,2930,2930,2930,2930,0
|
|
20241126,152700,1879704350,2930,2930,2930,2930,0
|
|
20241126,152600,1879704350,2930,2930,2930,2930,0
|
|
20241126,152500,1879704350,2930,2930,2930,2930,0
|
|
20241126,152400,1879704350,2930,2930,2930,2930,0
|
|
20241126,152300,1879704350,2930,2930,2930,2930,0
|
|
20241126,152200,1879704350,2930,2930,2930,2930,0
|
|
20241126,152100,1879704350,2930,2930,2930,2930,0
|
|
20241126,152000,1879704350,2930,2930,2930,2930,0
|
|
20241126,151900,1879704350,2930,2930,2945,2930,3687
|
|
20241126,151800,1868872645,2935,2925,2935,2925,2226
|
|
20241126,151700,1862348900,2925,2920,2925,2915,398
|
|
20241126,151600,1861186170,2915,2910,2925,2910,1727
|
|
20241126,151500,1856147740,2910,2920,2920,2905,6734
|
|
20241126,151400,1836534920,2920,2910,2920,2910,1504
|
|
20241126,151300,1832153925,2910,2910,2920,2910,1222
|
|
20241126,151200,1828597170,2910,2915,2925,2910,630
|
|
20241126,151100,1826755395,2915,2915,2925,2915,802
|
|
20241126,151000,1824412590,2915,2910,2920,2910,2598
|
|
20241126,150900,1816839810,2915,2920,2920,2910,3466
|
|
20241126,150800,1806735660,2915,2920,2920,2910,2339
|
|
20241126,150700,1799917470,2920,2920,2920,2915,213
|
|
20241126,150600,1799295565,2920,2925,2925,2920,948
|
|
20241126,150500,1796527260,2920,2920,2925,2920,362
|
|
20241126,150400,1795468650,2920,2925,2925,2920,345
|
|
20241126,150300,1794460985,2915,2925,2925,2915,3000
|
|
20241126,150200,1785705300,2920,2915,2925,2915,1342
|
|
20241126,150100,1781785435,2915,2915,2920,2915,121
|
|
20241126,150000,1781432705,2920,2920,2920,2915,174
|
|
20241126,145900,1780925435,2915,2915,2915,2915,689
|
|
20241126,145800,1778917000,2920,2915,2920,2915,55
|
|
20241126,145700,1778756570,2915,2920,2920,2915,514
|
|
20241126,145600,1777258115,2920,2920,2925,2920,518
|
|
20241126,145500,1775745540,2920,2920,2920,2920,118
|
|
20241126,145400,1775400980,2920,2915,2920,2915,871
|
|
20241126,145300,1772860090,2920,2920,2920,2915,1100
|
|
20241126,145200,1769652770,2920,2925,2925,2920,19
|
|
20241126,145100,1769597275,2920,2920,2920,2915,2470
|
|
20241126,145000,1762387440,2920,2915,2920,2915,85
|
|
20241126,144900,1762139640,2915,2915,2925,2915,881
|
|
20241126,144800,1759567190,2915,2915,2920,2915,1408
|
|
20241126,144700,1755462855,2920,2920,2920,2920,1
|
|
20241126,144600,1755459935,2920,2920,2925,2915,1338
|
|
20241126,144500,1751553310,2920,2920,2925,2915,940
|
|
20241126,144400,1748810925,2915,2915,2920,2915,76
|
|
20241126,144300,1748589370,2915,2920,2920,2915,561
|
|
20241126,144200,1746954040,2915,2915,2915,2915,0
|
|
20241126,144100,1746954040,2915,2915,2920,2910,1617
|
|
20241126,144000,1742241470,2920,2915,2925,2915,883
|
|
20241126,143900,1739663435,2915,2920,2925,2915,33
|
|
20241126,143800,1739567145,2920,2920,2920,2920,3696
|
|
20241126,143700,1728774825,2920,2920,2920,2915,2884
|
|
20241126,143600,1720363840,2920,2920,2925,2920,100
|
|
20241126,143500,1720071825,2920,2925,2925,2915,2162
|
|
20241126,143400,1713762970,2920,2925,2925,2920,2784
|
|
20241126,143300,1705624280,2925,2925,2930,2925,776
|
|
20241126,143200,1703354465,2925,2925,2930,2925,1010
|
|
20241126,143100,1700400200,2930,2930,2930,2930,13
|
|
20241126,143000,1700362110,2925,2930,2930,2925,1139
|
|
20241126,142900,1697027870,2930,2930,2930,2925,987
|
|
20241126,142800,1694138420,2930,2930,2930,2930,154
|
|
20241126,142700,1693687200,2930,2930,2930,2925,565
|
|
20241126,142600,1692034180,2935,2925,2935,2925,2712
|
|
20241126,142500,1684092325,2920,2925,2925,2920,599
|
|
20241126,142400,1682342675,2925,2925,2925,2920,644
|
|
20241126,142300,1680461405,2925,2925,2925,2920,110
|
|
20241126,142200,1680139900,2920,2920,2925,2920,864
|
|
20241126,142100,1677616720,2920,2920,2920,2920,752
|
|
20241126,142000,1675420880,2920,2920,2925,2920,3477
|
|
20241126,141900,1665267790,2915,2920,2920,2915,531
|
|
20241126,141800,1663719790,2925,2925,2925,2925,41
|
|
20241126,141700,1663599865,2920,2925,2925,2920,1032
|
|
20241126,141600,1660583840,2920,2925,2930,2920,612
|
|
20241126,141500,1658792095,2930,2925,2930,2920,351
|
|
20241126,141400,1657765215,2925,2925,2925,2920,1155
|
|
20241126,141300,1654389580,2925,2920,2925,2920,605
|
|
20241126,141200,1652622735,2925,2920,2925,2915,349
|
|
20241126,141100,1651603730,2915,2915,2915,2910,1342
|
|
20241126,141000,1647694480,2910,2905,2910,2905,130
|
|
20241126,140900,1647316480,2905,2910,2910,2905,520
|
|
20241126,140800,1645805705,2910,2910,2910,2910,534
|
|
20241126,140700,1644251765,2910,2905,2910,2905,676
|
|
20241126,140600,1642286760,2900,2900,2900,2895,3727
|
|
20241126,140500,1631480890,2895,2895,2900,2890,1439
|
|
20241126,140400,1627316195,2895,2890,2895,2890,92
|
|
20241126,140300,1627050035,2895,2895,2900,2895,853
|
|
20241126,140200,1624580190,2895,2895,2895,2895,29
|
|
20241126,140100,1624496235,2895,2895,2895,2890,754
|
|
20241126,140000,1622316165,2890,2890,2890,2890,581
|
|
20241126,135900,1620637075,2895,2895,2895,2895,159
|
|
20241126,135800,1620176770,2895,2895,2895,2895,324
|
|
20241126,135700,1619238790,2895,2895,2895,2890,564
|
|
20241126,135600,1617606190,2900,2895,2900,2895,259
|
|
20241126,135500,1616856115,2895,2895,2895,2895,311
|
|
20241126,135400,1615955770,2900,2895,2900,2895,220
|
|
20241126,135300,1615318155,2890,2890,2890,2885,2311
|
|
20241126,135200,1608639770,2890,2895,2895,2890,296
|
|
20241126,135100,1607784315,2895,2890,2895,2890,402
|
|
20241126,135000,1606622460,2890,2890,2900,2890,5492
|
|
20241126,134900,1590745900,2880,2880,2890,2880,1196
|
|
20241126,134800,1587298520,2885,2885,2885,2885,85
|
|
20241126,134700,1587053295,2885,2880,2885,2880,408
|
|
20241126,134600,1585876620,2880,2880,2885,2880,54
|
|
20241126,134500,1585721085,2880,2885,2885,2880,618
|
|
20241126,134400,1583940585,2880,2885,2885,2880,489
|
|
20241126,134300,1582532250,2880,2885,2885,2880,52
|
|
20241126,134200,1582382475,2890,2885,2890,2885,754
|
|
20241126,134100,1580207170,2885,2880,2885,2880,488
|
|
20241126,134000,1578801715,2880,2880,2885,2880,1375
|
|
20241126,133900,1574841700,2880,2885,2885,2880,403
|
|
20241126,133800,1573679275,2885,2885,2885,2885,205
|
|
20241126,133700,1573087850,2885,2880,2885,2880,540
|
|
20241126,133600,1571532630,2885,2880,2885,2880,601
|
|
20241126,133500,1569801385,2885,2880,2885,2880,1270
|
|
20241126,133400,1566143330,2880,2880,2885,2880,67
|
|
20241126,133300,1565950215,2885,2880,2885,2880,575
|
|
20241126,133200,1564294200,2880,2880,2885,2880,161
|
|
20241126,133100,1563830160,2880,2885,2885,2880,609
|
|
20241126,133000,1562075635,2880,2885,2885,2880,358
|
|
20241126,132900,1561044170,2880,2880,2885,2880,625
|
|
20241126,132800,1559243770,2885,2880,2885,2880,862
|
|
20241126,132700,1556759345,2880,2875,2880,2875,2465
|
|
20241126,132600,1549660540,2880,2880,2880,2880,431
|
|
20241126,132500,1548419260,2880,2875,2880,2875,682
|
|
20241126,132400,1546458130,2880,2880,2880,2880,91
|
|
20241126,132300,1546196050,2875,2880,2880,2875,769
|
|
20241126,132200,1543984010,2880,2880,2880,2880,59
|
|
20241126,132100,1543814090,2875,2880,2880,2875,582
|
|
20241126,132000,1542140550,2875,2880,2880,2875,752
|
|
20241126,131900,1539977745,2880,2880,2880,2875,882
|
|
20241126,131800,1537438485,2880,2875,2880,2875,601
|
|
20241126,131700,1535710300,2880,2875,2880,2875,612
|
|
20241126,131600,1533950440,2880,2880,2880,2880,1365
|
|
20241126,131500,1530019240,2880,2880,2880,2875,589
|
|
20241126,131400,1528325350,2880,2880,2880,2875,361
|
|
20241126,131300,1527285850,2880,2885,2890,2880,367
|
|
20241126,131200,1526227475,2885,2885,2885,2880,2467
|
|
20241126,131100,1519112685,2885,2880,2885,2880,172
|
|
20241126,131000,1518616660,2875,2885,2885,2875,656
|
|
20241126,130900,1516729820,2880,2880,2880,2875,5100
|
|
20241126,130800,1502064895,2885,2880,2885,2880,124
|
|
20241126,130700,1501707160,2880,2880,2880,2875,853
|
|
20241126,130600,1499253500,2880,2880,2880,2880,208
|
|
20241126,130500,1498654460,2880,2880,2885,2880,1161
|
|
20241126,130400,1495310455,2880,2880,2880,2875,1096
|
|
20241126,130300,1492159005,2875,2875,2875,2870,2349
|
|
20241126,130200,1485405920,2870,2865,2870,2865,2567
|
|
20241126,130100,1478039570,2855,2880,2880,2850,16580
|
|
20241126,130000,1430565810,2880,2860,2880,2855,23203
|
|
20241126,125900,1364102605,2860,2880,2885,2860,9586
|
|
20241126,125800,1336585230,2870,2870,2870,2870,0
|
|
20241126,125700,1336585230,2870,2870,2870,2870,539
|
|
20241126,125600,1335038300,2860,2880,2885,2860,10857
|
|
20241126,125500,1303915645,2880,2880,2880,2880,472
|
|
20241126,125400,1302556285,2880,2880,2880,2880,755
|
|
20241126,125300,1300381885,2880,2875,2885,2875,997
|
|
20241126,125200,1297512950,2875,2875,2875,2875,63
|
|
20241126,125100,1297331825,2880,2875,2880,2875,673
|
|
20241126,125000,1295396665,2875,2875,2875,2875,71
|
|
20241126,124900,1295192540,2875,2875,2875,2875,550
|
|
20241126,124800,1293611290,2875,2870,2875,2870,606
|
|
20241126,124700,1291869480,2870,2880,2885,2870,9439
|
|
20241126,124600,1264735685,2885,2880,2885,2875,535
|
|
20241126,124500,1263194920,2880,2870,2880,2860,17126
|
|
20241126,124400,1214094400,2875,2875,2880,2860,3336
|
|
20241126,124300,1204521855,2875,2875,2890,2865,13911
|
|
20241126,124200,1164553525,2875,2890,2895,2865,31549
|
|
20241126,124100,1073856350,2890,2890,2890,2890,80
|
|
20241126,124000,1073625150,2890,2895,2895,2890,639
|
|
20241126,123900,1071778005,2895,2890,2895,2890,350
|
|
20241126,123800,1070764885,2890,2890,2890,2890,554
|
|
20241126,123700,1069163825,2895,2890,2895,2890,649
|
|
20241126,123600,1067287715,2885,2895,2895,2885,40
|
|
20241126,123500,1067172225,2890,2890,2890,2890,486
|
|
20241126,123400,1065767685,2890,2890,2895,2885,917
|
|
20241126,123300,1063116310,2895,2895,2895,2895,151
|
|
20241126,123200,1062679165,2895,2895,2895,2890,765
|
|
20241126,123100,1060466920,2895,2890,2895,2890,155
|
|
20241126,123000,1060018395,2890,2895,2895,2890,909
|
|
20241126,122900,1057389555,2895,2895,2895,2890,519
|
|
20241126,122800,1055889480,2890,2890,2890,2890,170
|
|
20241126,122700,1055398180,2890,2895,2895,2885,2739
|
|
20241126,122600,1047485145,2895,2880,2895,2880,2746
|
|
20241126,122500,1039553820,2895,2890,2895,2875,16414
|
|
20241126,122400,992245630,2890,2890,2895,2890,831
|
|
20241126,122300,989843855,2895,2895,2895,2895,375
|
|
20241126,122200,988758230,2890,2890,2890,2890,1198
|
|
20241126,122100,985296010,2890,2890,2890,2890,517
|
|
20241126,122000,983801880,2890,2895,2895,2890,265
|
|
20241126,121900,983035595,2895,2895,2895,2895,232
|
|
20241126,121800,982363955,2900,2890,2900,2890,958
|
|
20241126,121700,979592640,2895,2890,2895,2890,74
|
|
20241126,121600,979378725,2890,2895,2895,2890,749
|
|
20241126,121500,977213135,2895,2895,2895,2895,13
|
|
20241126,121400,977175500,2895,2895,2895,2895,765
|
|
20241126,121300,974960825,2895,2895,2895,2895,529
|
|
20241126,121200,973429370,2895,2895,2895,2895,0
|
|
20241126,121100,973429370,2895,2895,2895,2895,486
|
|
20241126,121000,972022400,2895,2905,2905,2895,2255
|
|
20241126,120900,965482550,2905,2905,2905,2905,44
|
|
20241126,120800,965354730,2905,2905,2905,2905,485
|
|
20241126,120700,963945805,2910,2905,2910,2905,176
|
|
20241126,120600,963434025,2905,2910,2910,2905,637
|
|
20241126,120500,961582785,2905,2905,2905,2905,54
|
|
20241126,120400,961425915,2915,2905,2915,2905,477
|
|
20241126,120300,960038020,2910,2915,2915,2910,748
|
|
20241126,120200,957860115,2910,2915,2915,2905,757
|
|
20241126,120100,955656450,2910,2905,2910,2905,199
|
|
20241126,120000,955077755,2905,2905,2905,2900,520
|
|
20241126,115900,953567515,2905,2905,2905,2905,612
|
|
20241126,115800,951789655,2900,2905,2905,2900,592
|
|
20241126,115700,950072580,2905,2905,2905,2900,710
|
|
20241126,115600,948012745,2900,2900,2900,2900,0
|
|
20241126,115500,948012745,2900,2900,2900,2895,2204
|
|
20241126,115400,941623765,2895,2900,2900,2895,331
|
|
20241126,115300,940664240,2900,2905,2905,2900,2429
|
|
20241126,115200,933619930,2905,2905,2905,2900,1587
|
|
20241126,115100,929012125,2905,2900,2905,2900,61
|
|
20241126,115000,928835150,2900,2900,2905,2900,994
|
|
20241126,114900,925952365,2900,2900,2900,2900,100
|
|
20241126,114800,925662365,2900,2895,2900,2895,8034
|
|
20241126,114700,902372365,2890,2900,2900,2885,6073
|
|
20241126,114600,884820320,2900,2890,2900,2890,5878
|
|
20241126,114500,867791760,2895,2885,2895,2885,3536
|
|
20241126,114400,857583310,2880,2880,2885,2880,658
|
|
20241126,114300,855688095,2885,2885,2885,2885,332
|
|
20241126,114200,854730275,2885,2890,2890,2885,116
|
|
20241126,114100,854395115,2890,2885,2890,2885,987
|
|
20241126,114000,851547610,2885,2890,2890,2885,283
|
|
20241126,113900,850730315,2885,2890,2890,2885,932
|
|
20241126,113800,848039265,2890,2885,2890,2885,560
|
|
20241126,113700,846423300,2890,2885,2890,2885,236
|
|
20241126,113600,845741815,2890,2885,2890,2880,866
|
|
20241126,113500,843245540,2885,2885,2885,2885,46
|
|
20241126,113400,843112830,2880,2885,2885,2880,787
|
|
20241126,113300,840845290,2885,2880,2885,2880,623
|
|
20241126,113200,839050555,2880,2880,2880,2880,0
|
|
20241126,113100,839050555,2880,2880,2880,2880,586
|
|
20241126,113000,837362875,2880,2890,2890,2855,27023
|
|
20241126,112900,759585600,2895,2895,2895,2895,204
|
|
20241126,112800,758995020,2895,2900,2900,2890,438
|
|
20241126,112700,757726720,2895,2900,2900,2895,143
|
|
20241126,112600,757312380,2895,2890,2895,2890,4062
|
|
20241126,112500,745553150,2895,2890,2895,2890,511
|
|
20241126,112400,744076265,2890,2885,2890,2885,1115
|
|
20241126,112300,740854205,2885,2885,2890,2885,945
|
|
20241126,112200,738127080,2885,2885,2890,2885,816
|
|
20241126,112100,735771635,2885,2890,2890,2885,428
|
|
20241126,112000,734536715,2885,2885,2890,2885,714
|
|
20241126,111900,732476600,2885,2885,2885,2885,437
|
|
20241126,111800,731215855,2885,2885,2890,2880,303
|
|
20241126,111700,730341910,2880,2880,2885,2880,582
|
|
20241126,111600,728665510,2885,2890,2890,2880,1869
|
|
20241126,111500,723281670,2885,2885,2885,2885,550
|
|
20241126,111400,721694920,2885,2885,2885,2880,716
|
|
20241126,111300,719632070,2885,2885,2885,2885,825
|
|
20241126,111200,717251945,2880,2880,2880,2880,585
|
|
20241126,111100,715567145,2880,2880,2880,2880,1422
|
|
20241126,111000,711471785,2885,2890,2895,2885,1207
|
|
20241126,110900,707986575,2890,2885,2890,2885,594
|
|
20241126,110800,706272460,2885,2885,2890,2885,87
|
|
20241126,110700,706021345,2885,2890,2890,2885,879
|
|
20241126,110600,703481445,2890,2890,2890,2890,4486
|
|
20241126,110500,690516905,2890,2900,2900,2890,940
|
|
20241126,110400,687795480,2895,2895,2900,2895,1705
|
|
20241126,110300,682859355,2900,2895,2900,2895,710
|
|
20241126,110200,680800415,2900,2900,2900,2895,777
|
|
20241126,110100,678550760,2900,2895,2900,2895,337
|
|
20241126,110000,677573870,2895,2900,2900,2895,5302
|
|
20241126,105900,662201975,2900,2900,2900,2900,47
|
|
20241126,105800,662065675,2895,2895,2895,2890,2799
|
|
20241126,105700,653969070,2895,2895,2895,2890,519
|
|
20241126,105600,652466765,2895,2895,2895,2895,654
|
|
20241126,105500,650573435,2895,2895,2895,2895,163
|
|
20241126,105400,650101550,2890,2890,2890,2885,344
|
|
20241126,105300,649107895,2890,2890,2895,2890,3088
|
|
20241126,105200,640169340,2895,2895,2895,2890,354
|
|
20241126,105100,639144520,2895,2880,2895,2880,724
|
|
20241126,105000,637054585,2885,2870,2885,2870,824
|
|
20241126,104900,634684710,2870,2875,2875,2870,778
|
|
20241126,104800,632448025,2875,2875,2875,2870,355
|
|
20241126,104700,631427650,2875,2875,2875,2870,155
|
|
20241126,104600,630982355,2870,2875,2875,2870,378
|
|
20241126,104500,629896115,2875,2860,2875,2860,6188
|
|
20241126,104400,612161460,2860,2865,2875,2855,9053
|
|
20241126,104300,586252425,2865,2885,2885,2845,31148
|
|
20241126,104200,497080455,2890,2890,2895,2885,118
|
|
20241126,104100,496739900,2895,2880,2900,2880,4841
|
|
20241126,104000,482752670,2885,2880,2885,2880,691
|
|
20241126,103900,480762535,2880,2875,2880,2875,55
|
|
20241126,103800,480604380,2880,2875,2880,2870,1823
|
|
20241126,103700,475365535,2875,2870,2875,2870,3427
|
|
20241126,103600,465525015,2870,2865,2870,2850,8896
|
|
20241126,103500,440131105,2855,2885,2890,2855,28355
|
|
20241126,103400,358808180,2885,2880,2885,2880,967
|
|
20241126,103300,356023160,2880,2880,2880,2875,200
|
|
20241126,103200,355447285,2875,2875,2875,2875,65
|
|
20241126,103100,355260410,2880,2870,2880,2870,1529
|
|
20241126,103000,350864770,2875,2870,2875,2870,1727
|
|
20241126,102900,345907230,2870,2875,2875,2870,3271
|
|
20241126,102800,336504610,2880,2880,2880,2875,202
|
|
20241126,102700,335922860,2880,2880,2880,2880,103
|
|
20241126,102600,335626220,2880,2890,2890,2875,7836
|
|
20241126,102500,313041385,2885,2885,2890,2885,2174
|
|
20241126,102400,306762670,2885,2895,2895,2885,2872
|
|
20241126,102300,298464990,2895,2905,2905,2895,21475
|
|
20241126,102200,236190050,2905,2900,2905,2900,401
|
|
20241126,102100,235026650,2900,2900,2900,2900,329
|
|
20241126,102000,234072550,2900,2900,2905,2900,231
|
|
20241126,101900,233402540,2900,2910,2910,2900,4509
|
|
20241126,101800,220303855,2905,2905,2905,2905,116
|
|
20241126,101700,219966875,2905,2905,2910,2905,172
|
|
20241126,101600,219467190,2910,2910,2910,2910,4
|
|
20241126,101500,219455550,2905,2910,2910,2905,40
|
|
20241126,101400,219339335,2910,2905,2910,2905,141
|
|
20241126,101300,218929725,2905,2905,2905,2905,19
|
|
20241126,101200,218874530,2910,2905,2910,2905,4
|
|
20241126,101100,218862895,2905,2905,2905,2905,23
|
|
20241126,101000,218796080,2915,2915,2915,2905,116
|
|
20241126,100900,218458185,2905,2910,2910,2905,45
|
|
20241126,100800,218327355,2910,2915,2915,2910,21
|
|
20241126,100700,218266145,2910,2915,2915,2910,125
|
|
20241126,100600,217902290,2910,2910,2910,2905,54
|
|
20241126,100500,217745155,2910,2915,2915,2910,28
|
|
20241126,100400,217663600,2910,2910,2915,2910,92
|
|
20241126,100300,217395875,2915,2910,2915,2910,52
|
|
20241126,100200,217244545,2915,2905,2915,2905,389
|
|
20241126,100100,216112680,2905,2910,2910,2905,1236
|
|
20241126,100000,212522050,2905,2905,2905,2905,302
|
|
20241126,095900,211644740,2905,2905,2910,2905,5143
|
|
20241126,095800,196700320,2910,2910,2910,2905,5376
|
|
20241126,095700,181060730,2910,2920,2920,2910,49
|
|
20241126,095600,180918030,2915,2910,2920,2910,573
|
|
20241126,095500,179247445,2915,2915,2920,2915,935
|
|
20241126,095400,176519420,2920,2915,2920,2915,1343
|
|
20241126,095300,172603930,2915,2915,2915,2910,942
|
|
20241126,095200,169860645,2910,2915,2920,2910,6882
|
|
20241126,095100,149819465,2915,2925,2925,2915,8109
|
|
20241126,095000,126140435,2930,2925,2930,2925,1070
|
|
20241126,094900,123010655,2930,2925,2930,2925,90
|
|
20241126,094800,122747370,2925,2920,2925,2920,77
|
|
20241126,094700,122522465,2930,2920,2930,2920,8
|
|
20241126,094600,122499035,2920,2920,2920,2920,368
|
|
20241126,094500,121424475,2925,2930,2930,2925,735
|
|
20241126,094400,119272625,2935,2935,2935,2935,50
|
|
20241126,094300,119125875,2935,2930,2935,2925,512
|
|
20241126,094200,117624250,2930,2930,2935,2925,348
|
|
20241126,094100,116604540,2930,2925,2930,2925,152
|
|
20241126,094000,116159420,2925,2920,2925,2920,487
|
|
20241126,093900,114736285,2920,2920,2920,2920,0
|
|
20241126,093800,114736285,2920,2925,2925,2920,116
|
|
20241126,093700,114397130,2925,2925,2925,2920,813
|
|
20241126,093600,112019235,2925,2930,2930,2925,2586
|
|
20241126,093500,104442265,2935,2935,2935,2935,20
|
|
20241126,093400,104383565,2935,2935,2935,2930,105
|
|
20241126,093300,104075645,2935,2935,2935,2935,1305
|
|
20241126,093200,100245470,2940,2940,2940,2940,47
|
|
20241126,093100,100107290,2940,2945,2945,2940,1873
|
|
20241126,093000,94595210,2950,2950,2950,2945,567
|
|
20241126,092900,92922750,2950,2950,2950,2950,45
|
|
20241126,092800,92790000,2950,2945,2950,2945,142
|
|
20241126,092700,92371710,2945,2950,2950,2945,881
|
|
20241126,092600,89777115,2950,2955,2955,2950,507
|
|
20241126,092500,88281365,2955,2955,2955,2955,271
|
|
20241126,092400,87480560,2955,2950,2955,2950,455
|
|
20241126,092300,86138260,2945,2945,2945,2945,938
|
|
20241126,092200,83375850,2950,2950,2950,2950,70
|
|
20241126,092100,83169350,2950,2950,2950,2950,19
|
|
20241126,092000,83113300,2945,2945,2945,2945,7
|
|
20241126,091900,83092685,2945,2950,2950,2945,148
|
|
20241126,091800,82656320,2955,2950,2955,2950,19
|
|
20241126,091700,82600180,2950,2945,2950,2945,541
|
|
20241126,091600,81006185,2940,2945,2945,2940,42
|
|
20241126,091500,80882700,2945,2950,2950,2945,688
|
|
20241126,091400,78855535,2950,2950,2955,2950,145
|
|
20241126,091300,78427705,2955,2950,2960,2950,63
|
|
20241126,091200,78241425,2960,2950,2960,2940,2955
|
|
20241126,091100,69524930,2950,2940,2950,2940,3651
|
|
20241126,091000,58771415,2935,2935,2935,2935,2
|
|
20241126,090900,58765545,2940,2940,2940,2940,1455
|
|
20241126,090800,54487845,2940,2940,2940,2940,2754
|
|
20241126,090700,46391085,2940,2940,2940,2940,20
|
|
20241126,090600,46332285,2940,2940,2940,2930,192
|
|
20241126,090500,45768805,2935,2960,2960,2925,8058
|
|
20241126,090400,22086975,2960,2950,2960,2950,605
|
|
20241126,090300,20302175,2945,2945,2945,2945,52
|
|
20241126,090200,20149035,2945,2940,2945,2940,961
|
|
20241126,090100,17323645,2935,2935,2935,2935,65
|
|
20241126,090000,17132870,2935,2915,2935,2915,5868
|