631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,192700,2403783745,2330,2330,2330,2330,0
|
|
20241107,192600,2403783745,2330,2330,2330,2330,0
|
|
20241107,192500,2403783745,2330,2330,2330,2330,0
|
|
20241107,192400,2403783745,2330,2330,2330,2330,0
|
|
20241107,192300,2403783745,2330,2330,2330,2330,0
|
|
20241107,192200,2403783745,2330,2330,2330,2330,0
|
|
20241107,192100,2403783745,2330,2330,2330,2330,0
|
|
20241107,192000,2403783745,2330,2330,2330,2330,0
|
|
20241107,191900,2403783745,2330,2330,2330,2330,0
|
|
20241107,191800,2403783745,2330,2330,2330,2330,0
|
|
20241107,191700,2403783745,2330,2330,2330,2330,0
|
|
20241107,191600,2403783745,2330,2330,2330,2330,0
|
|
20241107,191500,2403783745,2330,2330,2330,2330,0
|
|
20241107,191400,2403783745,2330,2330,2330,2330,0
|
|
20241107,191300,2403783745,2330,2330,2330,2330,0
|
|
20241107,191200,2403783745,2330,2330,2330,2330,0
|
|
20241107,191100,2403783745,2330,2330,2330,2330,0
|
|
20241107,191000,2403783745,2330,2330,2330,2330,0
|
|
20241107,190900,2403783745,2330,2330,2330,2330,0
|
|
20241107,190800,2403783745,2330,2330,2330,2330,0
|
|
20241107,190700,2403783745,2330,2330,2330,2330,0
|
|
20241107,190600,2403783745,2330,2330,2330,2330,0
|
|
20241107,190500,2403783745,2330,2330,2330,2330,0
|
|
20241107,190400,2403783745,2330,2330,2330,2330,0
|
|
20241107,190300,2403783745,2330,2330,2330,2330,0
|
|
20241107,190200,2403783745,2330,2330,2330,2330,0
|
|
20241107,190100,2403783745,2330,2330,2330,2330,0
|
|
20241107,190000,2403783745,2330,2330,2330,2330,0
|
|
20241107,185900,2403783745,2330,2330,2330,2330,0
|
|
20241107,185800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,185700,2403783745,2330,2330,2330,2330,0
|
|
20241107,185600,2403783745,2330,2330,2330,2330,0
|
|
20241107,185500,2403783745,2330,2330,2330,2330,0
|
|
20241107,185400,2403783745,2330,2330,2330,2330,0
|
|
20241107,185300,2403783745,2330,2330,2330,2330,0
|
|
20241107,185200,2403783745,2330,2330,2330,2330,0
|
|
20241107,185100,2403783745,2330,2330,2330,2330,0
|
|
20241107,185000,2403783745,2330,2330,2330,2330,0
|
|
20241107,184900,2403783745,2330,2330,2330,2330,0
|
|
20241107,184800,2403783745,2330,2330,2330,2330,0
|
|
20241107,184700,2403783745,2330,2330,2330,2330,0
|
|
20241107,184600,2403783745,2330,2330,2330,2330,0
|
|
20241107,184500,2403783745,2330,2330,2330,2330,0
|
|
20241107,184400,2403783745,2330,2330,2330,2330,0
|
|
20241107,184300,2403783745,2330,2330,2330,2330,0
|
|
20241107,184200,2403783745,2330,2330,2330,2330,0
|
|
20241107,184100,2403783745,2330,2330,2330,2330,0
|
|
20241107,184000,2403783745,2330,2330,2330,2330,0
|
|
20241107,183900,2403783745,2330,2330,2330,2330,0
|
|
20241107,183800,2403783745,2330,2330,2330,2330,0
|
|
20241107,183700,2403783745,2330,2330,2330,2330,0
|
|
20241107,183600,2403783745,2330,2330,2330,2330,0
|
|
20241107,183500,2403783745,2330,2330,2330,2330,0
|
|
20241107,183400,2403783745,2330,2330,2330,2330,0
|
|
20241107,183300,2403783745,2330,2330,2330,2330,0
|
|
20241107,183200,2403783745,2330,2330,2330,2330,0
|
|
20241107,183100,2403783745,2330,2330,2330,2330,0
|
|
20241107,183000,2403783745,2330,2330,2330,2330,0
|
|
20241107,182900,2403783745,2330,2330,2330,2330,0
|
|
20241107,182800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,182700,2403783745,2330,2330,2330,2330,0
|
|
20241107,182600,2403783745,2330,2330,2330,2330,0
|
|
20241107,182500,2403783745,2330,2330,2330,2330,0
|
|
20241107,182400,2403783745,2330,2330,2330,2330,0
|
|
20241107,182300,2403783745,2330,2330,2330,2330,0
|
|
20241107,182200,2403783745,2330,2330,2330,2330,0
|
|
20241107,182100,2403783745,2330,2330,2330,2330,0
|
|
20241107,182000,2403783745,2330,2330,2330,2330,0
|
|
20241107,181900,2403783745,2330,2330,2330,2330,0
|
|
20241107,181800,2403783745,2330,2330,2330,2330,0
|
|
20241107,181700,2403783745,2330,2330,2330,2330,0
|
|
20241107,181600,2403783745,2330,2330,2330,2330,0
|
|
20241107,181500,2403783745,2330,2330,2330,2330,0
|
|
20241107,181400,2403783745,2330,2330,2330,2330,0
|
|
20241107,181300,2403783745,2330,2330,2330,2330,0
|
|
20241107,181200,2403783745,2330,2330,2330,2330,0
|
|
20241107,181100,2403783745,2330,2330,2330,2330,0
|
|
20241107,181000,2403783745,2330,2330,2330,2330,0
|
|
20241107,180900,2403783745,2330,2330,2330,2330,0
|
|
20241107,180800,2403783745,2330,2330,2330,2330,0
|
|
20241107,180700,2403783745,2330,2330,2330,2330,0
|
|
20241107,180600,2403783745,2330,2330,2330,2330,0
|
|
20241107,180500,2403783745,2330,2330,2330,2330,0
|
|
20241107,180400,2403783745,2330,2330,2330,2330,0
|
|
20241107,180300,2403783745,2330,2330,2330,2330,0
|
|
20241107,180200,2403783745,2330,2330,2330,2330,0
|
|
20241107,180100,2403783745,2330,2330,2330,2330,0
|
|
20241107,180000,2403783745,2330,2330,2330,2330,0
|
|
20241107,175900,2403783745,2330,2330,2330,2330,0
|
|
20241107,175800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,175700,2403783745,2330,2330,2330,2330,0
|
|
20241107,175600,2403783745,2330,2330,2330,2330,0
|
|
20241107,175500,2403783745,2330,2330,2330,2330,0
|
|
20241107,175400,2403783745,2330,2330,2330,2330,0
|
|
20241107,175300,2403783745,2330,2330,2330,2330,0
|
|
20241107,175200,2403783745,2330,2330,2330,2330,0
|
|
20241107,175100,2403783745,2330,2330,2330,2330,0
|
|
20241107,175000,2403783745,2330,2330,2330,2330,0
|
|
20241107,174900,2403783745,2330,2330,2330,2330,0
|
|
20241107,174800,2403783745,2330,2330,2330,2330,0
|
|
20241107,174700,2403783745,2330,2330,2330,2330,0
|
|
20241107,174600,2403783745,2330,2330,2330,2330,0
|
|
20241107,174500,2403783745,2330,2330,2330,2330,0
|
|
20241107,174400,2403783745,2330,2330,2330,2330,0
|
|
20241107,174300,2403783745,2330,2330,2330,2330,0
|
|
20241107,174200,2403783745,2330,2330,2330,2330,0
|
|
20241107,174100,2403783745,2330,2330,2330,2330,0
|
|
20241107,174000,2403783745,2330,2330,2330,2330,0
|
|
20241107,173900,2403783745,2330,2330,2330,2330,0
|
|
20241107,173800,2403783745,2330,2330,2330,2330,0
|
|
20241107,173700,2403783745,2330,2330,2330,2330,0
|
|
20241107,173600,2403783745,2330,2330,2330,2330,0
|
|
20241107,173500,2403783745,2330,2330,2330,2330,0
|
|
20241107,173400,2403783745,2330,2330,2330,2330,0
|
|
20241107,173300,2403783745,2330,2330,2330,2330,0
|
|
20241107,173200,2403783745,2330,2330,2330,2330,0
|
|
20241107,173100,2403783745,2330,2330,2330,2330,0
|
|
20241107,173000,2403783745,2330,2330,2330,2330,0
|
|
20241107,172900,2403783745,2330,2330,2330,2330,0
|
|
20241107,172800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,172700,2403783745,2330,2330,2330,2330,0
|
|
20241107,172600,2403783745,2330,2330,2330,2330,0
|
|
20241107,172500,2403783745,2330,2330,2330,2330,0
|
|
20241107,172400,2403783745,2330,2330,2330,2330,0
|
|
20241107,172300,2403783745,2330,2330,2330,2330,0
|
|
20241107,172200,2403783745,2330,2330,2330,2330,0
|
|
20241107,172100,2403783745,2330,2330,2330,2330,0
|
|
20241107,172000,2403783745,2330,2330,2330,2330,0
|
|
20241107,171900,2403783745,2330,2330,2330,2330,0
|
|
20241107,171800,2403783745,2330,2330,2330,2330,0
|
|
20241107,171700,2403783745,2330,2330,2330,2330,0
|
|
20241107,171600,2403783745,2330,2330,2330,2330,0
|
|
20241107,171500,2403783745,2330,2330,2330,2330,0
|
|
20241107,171400,2403783745,2330,2330,2330,2330,0
|
|
20241107,171300,2403783745,2330,2330,2330,2330,0
|
|
20241107,171200,2403783745,2330,2330,2330,2330,0
|
|
20241107,171100,2403783745,2330,2330,2330,2330,0
|
|
20241107,171000,2403783745,2330,2330,2330,2330,0
|
|
20241107,170900,2403783745,2330,2330,2330,2330,0
|
|
20241107,170800,2403783745,2330,2330,2330,2330,0
|
|
20241107,170700,2403783745,2330,2330,2330,2330,0
|
|
20241107,170600,2403783745,2330,2330,2330,2330,0
|
|
20241107,170500,2403783745,2330,2330,2330,2330,0
|
|
20241107,170400,2403783745,2330,2330,2330,2330,0
|
|
20241107,170300,2403783745,2330,2330,2330,2330,0
|
|
20241107,170200,2403783745,2330,2330,2330,2330,0
|
|
20241107,170100,2403783745,2330,2330,2330,2330,0
|
|
20241107,170000,2403783745,2330,2330,2330,2330,0
|
|
20241107,165900,2403783745,2330,2330,2330,2330,0
|
|
20241107,165800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,165700,2403783745,2330,2330,2330,2330,0
|
|
20241107,165600,2403783745,2330,2330,2330,2330,0
|
|
20241107,165500,2403783745,2330,2330,2330,2330,0
|
|
20241107,165400,2403783745,2330,2330,2330,2330,0
|
|
20241107,165300,2403783745,2330,2330,2330,2330,0
|
|
20241107,165200,2403783745,2330,2330,2330,2330,0
|
|
20241107,165100,2403783745,2330,2330,2330,2330,0
|
|
20241107,165000,2403783745,2330,2330,2330,2330,0
|
|
20241107,164900,2403783745,2330,2330,2330,2330,0
|
|
20241107,164800,2403783745,2330,2330,2330,2330,0
|
|
20241107,164700,2403783745,2330,2330,2330,2330,0
|
|
20241107,164600,2403783745,2330,2330,2330,2330,0
|
|
20241107,164500,2403783745,2330,2330,2330,2330,0
|
|
20241107,164400,2403783745,2330,2330,2330,2330,0
|
|
20241107,164300,2403783745,2330,2330,2330,2330,0
|
|
20241107,164200,2403783745,2330,2330,2330,2330,0
|
|
20241107,164100,2403783745,2330,2330,2330,2330,0
|
|
20241107,164000,2403783745,2330,2330,2330,2330,0
|
|
20241107,163900,2403783745,2330,2330,2330,2330,0
|
|
20241107,163800,2403783745,2330,2330,2330,2330,0
|
|
20241107,163700,2403783745,2330,2330,2330,2330,0
|
|
20241107,163600,2403783745,2330,2330,2330,2330,0
|
|
20241107,163500,2403783745,2330,2330,2330,2330,0
|
|
20241107,163400,2403783745,2330,2330,2330,2330,0
|
|
20241107,163300,2403783745,2330,2330,2330,2330,0
|
|
20241107,163200,2403783745,2330,2330,2330,2330,0
|
|
20241107,163100,2403783745,2330,2330,2330,2330,0
|
|
20241107,163000,2403783745,2330,2330,2330,2330,0
|
|
20241107,162900,2403783745,2330,2330,2330,2330,0
|
|
20241107,162800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,162700,2403783745,2330,2330,2330,2330,0
|
|
20241107,162600,2403783745,2330,2330,2330,2330,0
|
|
20241107,162500,2403783745,2330,2330,2330,2330,0
|
|
20241107,162400,2403783745,2330,2330,2330,2330,0
|
|
20241107,162300,2403783745,2330,2330,2330,2330,0
|
|
20241107,162200,2403783745,2330,2330,2330,2330,0
|
|
20241107,162100,2403783745,2330,2330,2330,2330,0
|
|
20241107,162000,2403783745,2330,2330,2330,2330,0
|
|
20241107,161900,2403783745,2330,2330,2330,2330,0
|
|
20241107,161800,2403783745,2330,2330,2330,2330,0
|
|
20241107,161700,2403783745,2330,2330,2330,2330,0
|
|
20241107,161600,2403783745,2330,2330,2330,2330,0
|
|
20241107,161500,2403783745,2330,2330,2330,2330,0
|
|
20241107,161400,2403783745,2330,2330,2330,2330,0
|
|
20241107,161300,2403783745,2330,2330,2330,2330,0
|
|
20241107,161200,2403783745,2330,2330,2330,2330,0
|
|
20241107,161100,2403783745,2330,2330,2330,2330,0
|
|
20241107,161000,2403783745,2330,2330,2330,2330,0
|
|
20241107,160900,2403783745,2330,2330,2330,2330,0
|
|
20241107,160800,2403783745,2330,2330,2330,2330,0
|
|
20241107,160700,2403783745,2330,2330,2330,2330,0
|
|
20241107,160600,2403783745,2330,2330,2330,2330,0
|
|
20241107,160500,2403783745,2330,2330,2330,2330,0
|
|
20241107,160400,2403783745,2330,2330,2330,2330,0
|
|
20241107,160300,2403783745,2330,2330,2330,2330,0
|
|
20241107,160200,2403783745,2330,2330,2330,2330,0
|
|
20241107,160100,2403783745,2330,2330,2330,2330,0
|
|
20241107,160000,2403783745,2330,2330,2330,2330,0
|
|
20241107,155900,2403783745,2330,2330,2330,2330,0
|
|
20241107,155800,2403783745,2330,2330,2330,2330,19960
|
|
20241107,155700,2403783745,2330,2330,2330,2330,0
|
|
20241107,155600,2403783745,2330,2330,2330,2330,0
|
|
20241107,155500,2403783745,2330,2330,2330,2330,0
|
|
20241107,155400,2403783745,2330,2330,2330,2330,0
|
|
20241107,155300,2403783745,2330,2330,2330,2330,0
|
|
20241107,155200,2403783745,2330,2330,2330,2330,0
|
|
20241107,155100,2403783745,2330,2330,2330,2330,0
|
|
20241107,155000,2403783745,2330,2330,2330,2330,0
|
|
20241107,154900,2403783745,2330,2330,2330,2330,0
|
|
20241107,154800,2403783745,2330,2330,2330,2330,0
|
|
20241107,154700,2403783745,2330,2330,2330,2330,0
|
|
20241107,154600,2403783745,2330,2330,2330,2330,0
|
|
20241107,154500,2403783745,2330,2330,2330,2330,0
|
|
20241107,154400,2403783745,2330,2330,2330,2330,0
|
|
20241107,154300,2403783745,2330,2330,2330,2330,0
|
|
20241107,154200,2403783745,2330,2330,2330,2330,0
|
|
20241107,154100,2403783745,2330,2330,2330,2330,0
|
|
20241107,154000,2403783745,2330,2330,2330,2330,0
|
|
20241107,153900,2403783745,2330,2330,2330,2330,0
|
|
20241107,153800,2403783745,2330,2330,2330,2330,0
|
|
20241107,153700,2403783745,2330,2330,2330,2330,0
|
|
20241107,153600,2403783745,2330,2330,2330,2330,0
|
|
20241107,153500,2403783745,2330,2330,2330,2330,0
|
|
20241107,153400,2403783745,2330,2330,2330,2330,0
|
|
20241107,153300,2403783745,2330,2330,2330,2330,0
|
|
20241107,153200,2403783745,2330,2330,2330,2330,0
|
|
20241107,153100,2403783745,2330,2330,2330,2330,0
|
|
20241107,153000,2403783745,2330,2330,2330,2330,19960
|
|
20241107,152900,2357276945,2330,2330,2330,2330,0
|
|
20241107,152800,2357276945,2330,2330,2330,2330,0
|
|
20241107,152700,2357276945,2330,2330,2330,2330,0
|
|
20241107,152600,2357276945,2330,2330,2330,2330,0
|
|
20241107,152500,2357276945,2330,2330,2330,2330,0
|
|
20241107,152400,2357276945,2330,2330,2330,2330,0
|
|
20241107,152300,2357276945,2330,2330,2330,2330,0
|
|
20241107,152200,2357276945,2330,2330,2330,2330,0
|
|
20241107,152100,2357276945,2330,2330,2330,2330,0
|
|
20241107,152000,2357276945,2330,2330,2330,2330,0
|
|
20241107,151900,2357276945,2330,2315,2330,2315,5788
|
|
20241107,151800,2343827830,2315,2320,2320,2310,3162
|
|
20241107,151700,2336522975,2315,2315,2315,2315,1595
|
|
20241107,151600,2332830550,2310,2310,2315,2310,1151
|
|
20241107,151500,2330171660,2315,2310,2315,2310,2
|
|
20241107,151400,2330167035,2305,2320,2325,2305,21254
|
|
20241107,151300,2281087000,2325,2320,2325,2320,1388
|
|
20241107,151200,2277866835,2320,2320,2320,2315,4414
|
|
20241107,151100,2267643365,2320,2320,2320,2320,6
|
|
20241107,151000,2267629445,2320,2320,2320,2315,103
|
|
20241107,150900,2267390985,2325,2325,2325,2315,644
|
|
20241107,150800,2265899685,2315,2320,2320,2315,2278
|
|
20241107,150700,2260618790,2325,2320,2325,2320,774
|
|
20241107,150600,2258821690,2320,2325,2325,2320,64
|
|
20241107,150500,2258673180,2315,2325,2325,2315,623
|
|
20241107,150400,2257229905,2320,2320,2320,2320,235
|
|
20241107,150300,2256684705,2330,2320,2330,2315,9579
|
|
20241107,150200,2234459780,2320,2320,2320,2320,0
|
|
20241107,150100,2234459780,2320,2320,2325,2320,2280
|
|
20241107,150000,2229167675,2330,2325,2330,2320,2270
|
|
20241107,145900,2223890485,2325,2315,2325,2315,1765
|
|
20241107,145800,2219804500,2315,2315,2315,2310,4069
|
|
20241107,145700,2210390970,2315,2320,2320,2315,29531
|
|
20241107,145600,2142001485,2320,2325,2325,2320,1087
|
|
20241107,145500,2139479210,2325,2330,2330,2325,1065
|
|
20241107,145400,2137002485,2330,2330,2330,2330,1
|
|
20241107,145300,2137000155,2325,2325,2325,2325,0
|
|
20241107,145200,2137000155,2325,2330,2330,2325,422
|
|
20241107,145100,2136018760,2330,2335,2335,2325,5
|
|
20241107,145000,2136007115,2335,2335,2335,2335,0
|
|
20241107,144900,2136007115,2335,2325,2335,2325,1301
|
|
20241107,144800,2132982280,2325,2330,2330,2320,6819
|
|
20241107,144700,2117142185,2335,2330,2335,2330,138
|
|
20241107,144600,2116820640,2330,2330,2330,2330,2512
|
|
20241107,144500,2110967680,2330,2330,2330,2330,2
|
|
20241107,144400,2110963020,2330,2330,2330,2330,3
|
|
20241107,144300,2110956030,2330,2325,2330,2325,432
|
|
20241107,144200,2109951620,2325,2325,2330,2325,946
|
|
20241107,144100,2107752085,2325,2330,2330,2320,646
|
|
20241107,144000,2106250840,2320,2330,2330,2320,266
|
|
20241107,143900,2105633110,2330,2325,2330,2320,355
|
|
20241107,143800,2104809470,2320,2330,2330,2320,1847
|
|
20241107,143700,2100515000,2320,2320,2320,2320,42
|
|
20241107,143600,2100417560,2330,2325,2330,2325,2005
|
|
20241107,143500,2095755930,2325,2320,2325,2320,466
|
|
20241107,143400,2094674480,2320,2320,2325,2320,1679
|
|
20241107,143300,2090779180,2320,2325,2325,2320,101
|
|
20241107,143200,2090544360,2325,2325,2325,2325,102
|
|
20241107,143100,2090307210,2330,2325,2330,2325,2
|
|
20241107,143000,2090302555,2320,2330,2330,2320,516
|
|
20241107,142900,2089103800,2330,2330,2330,2330,2
|
|
20241107,142800,2089099140,2320,2330,2330,2320,1467
|
|
20241107,142700,2085693760,2330,2320,2330,2320,2001
|
|
20241107,142600,2081051430,2330,2330,2330,2330,277
|
|
20241107,142500,2080406020,2330,2330,2330,2330,2
|
|
20241107,142400,2080401360,2330,2330,2330,2330,500
|
|
20241107,142300,2079236360,2330,2325,2330,2320,12536
|
|
20241107,142200,2050143065,2330,2330,2330,2330,102
|
|
20241107,142100,2049905405,2325,2325,2330,2325,452
|
|
20241107,142000,2048854500,2325,2335,2335,2325,2614
|
|
20241107,141900,2042776450,2335,2335,2335,2325,1172
|
|
20241107,141800,2040050900,2330,2330,2330,2330,1000
|
|
20241107,141700,2037720900,2330,2330,2330,2330,104
|
|
20241107,141600,2037478580,2330,2330,2330,2330,53
|
|
20241107,141500,2037355090,2330,2330,2330,2330,16
|
|
20241107,141400,2037317810,2330,2330,2330,2330,1050
|
|
20241107,141300,2034871310,2330,2330,2330,2330,101
|
|
20241107,141200,2034635980,2330,2335,2335,2330,113
|
|
20241107,141100,2034372685,2335,2335,2335,2335,3
|
|
20241107,141000,2034365680,2330,2330,2330,2330,0
|
|
20241107,140900,2034365680,2330,2330,2330,2325,3154
|
|
20241107,140800,2027027075,2330,2330,2330,2330,19
|
|
20241107,140700,2026982805,2330,2330,2330,2330,2
|
|
20241107,140600,2026978145,2330,2330,2330,2330,500
|
|
20241107,140500,2025813145,2330,2330,2330,2330,1
|
|
20241107,140400,2025810815,2330,2330,2330,2330,100
|
|
20241107,140300,2025577815,2330,2330,2330,2325,156
|
|
20241107,140200,2025215095,2325,2325,2325,2325,10
|
|
20241107,140100,2025191845,2325,2325,2325,2325,850
|
|
20241107,140000,2023215595,2325,2330,2330,2320,720
|
|
20241107,135900,2021542240,2330,2330,2330,2330,1
|
|
20241107,135800,2021539910,2325,2330,2330,2325,11
|
|
20241107,135700,2021514285,2330,2330,2330,2330,10
|
|
20241107,135600,2021490985,2330,2325,2330,2325,427
|
|
20241107,135500,2020498095,2325,2325,2325,2325,138
|
|
20241107,135400,2020177245,2325,2325,2325,2325,3
|
|
20241107,135300,2020170270,2325,2325,2325,2325,3
|
|
20241107,135200,2020163295,2325,2325,2325,2325,24
|
|
20241107,135100,2020107495,2325,2330,2330,2325,625
|
|
20241107,135000,2018654365,2325,2330,2330,2325,40
|
|
20241107,134900,2018561360,2330,2330,2330,2330,21
|
|
20241107,134800,2018512430,2330,2320,2330,2315,1770
|
|
20241107,134700,2014413100,2320,2325,2325,2320,2027
|
|
20241107,134600,2009709835,2325,2325,2325,2325,39
|
|
20241107,134500,2009619160,2325,2335,2335,2325,293
|
|
20241107,134400,2008935305,2335,2335,2335,2325,658
|
|
20241107,134300,2007405370,2335,2335,2335,2325,521
|
|
20241107,134200,2006193650,2330,2335,2335,2330,17
|
|
20241107,134100,2006154020,2335,2335,2335,2330,73
|
|
20241107,134000,2005983910,2335,2335,2335,2335,2
|
|
20241107,133900,2005979240,2330,2335,2335,2330,165
|
|
20241107,133800,2005594775,2335,2335,2335,2335,450
|
|
20241107,133700,2004544025,2335,2330,2335,2330,1169
|
|
20241107,133600,2001819990,2330,2325,2330,2325,1758
|
|
20241107,133500,1997726640,2325,2325,2325,2325,1786
|
|
20241107,133400,1993574190,2325,2320,2325,2320,3540
|
|
20241107,133300,1985360825,2320,2335,2335,2315,19018
|
|
20241107,133200,1941231100,2340,2330,2340,2330,72
|
|
20241107,133100,1941063330,2330,2330,2330,2330,622
|
|
20241107,133000,1939614070,2330,2330,2330,2330,511
|
|
20241107,132900,1938423440,2330,2330,2330,2330,72
|
|
20241107,132800,1938255680,2330,2330,2330,2330,222
|
|
20241107,132700,1937738420,2330,2335,2335,2330,969
|
|
20241107,132600,1935480540,2330,2340,2340,2330,292
|
|
20241107,132500,1934800160,2330,2340,2340,2330,3121
|
|
20241107,132400,1927527050,2330,2330,2330,2330,834
|
|
20241107,132300,1925583830,2335,2340,2340,2335,708
|
|
20241107,132200,1923930635,2340,2340,2340,2335,922
|
|
20241107,132100,1921777755,2335,2335,2335,2335,0
|
|
20241107,132000,1921777755,2335,2340,2340,2335,9
|
|
20241107,131900,1921756735,2340,2340,2340,2340,1
|
|
20241107,131800,1921754395,2330,2335,2335,2330,4724
|
|
20241107,131700,1910737605,2335,2340,2340,2335,102
|
|
20241107,131600,1910499425,2340,2335,2340,2335,317
|
|
20241107,131500,1909759205,2340,2345,2345,2335,3924
|
|
20241107,131400,1900580040,2345,2340,2350,2340,262
|
|
20241107,131300,1899966945,2340,2350,2350,2340,8430
|
|
20241107,131200,1880187325,2345,2350,2350,2345,2888
|
|
20241107,131100,1873414960,2350,2350,2350,2350,4
|
|
20241107,131000,1873405560,2350,2340,2350,2340,1166
|
|
20241107,130900,1870671355,2340,2345,2355,2340,8213
|
|
20241107,130800,1851412780,2345,2345,2345,2345,177
|
|
20241107,130700,1850997715,2345,2350,2350,2345,535
|
|
20241107,130600,1849741565,2360,2355,2360,2350,16246
|
|
20241107,130500,1811558940,2355,2355,2355,2355,3
|
|
20241107,130400,1811551875,2350,2355,2355,2350,137
|
|
20241107,130300,1811229825,2355,2355,2355,2355,202
|
|
20241107,130200,1810754115,2355,2360,2360,2355,23
|
|
20241107,130100,1810699940,2360,2355,2360,2355,46
|
|
20241107,130000,1810591405,2355,2355,2355,2355,2989
|
|
20241107,125900,1803552310,2355,2355,2355,2350,4019
|
|
20241107,125800,1794101190,2355,2355,2355,2355,103
|
|
20241107,125700,1793858625,2355,2355,2355,2355,210
|
|
20241107,125600,1793364075,2355,2355,2355,2350,1475
|
|
20241107,125500,1789895460,2355,2350,2355,2350,3
|
|
20241107,125400,1789888400,2355,2355,2355,2355,2
|
|
20241107,125300,1789883690,2355,2355,2355,2355,325
|
|
20241107,125200,1789118315,2355,2355,2355,2355,114
|
|
20241107,125100,1788849845,2350,2350,2350,2350,0
|
|
20241107,125000,1788849845,2350,2345,2350,2345,1856
|
|
20241107,124900,1784492245,2350,2350,2350,2345,1186
|
|
20241107,124800,1781710185,2350,2350,2350,2350,161
|
|
20241107,124700,1781331835,2350,2350,2350,2350,810
|
|
20241107,124600,1779428335,2350,2350,2350,2350,102
|
|
20241107,124500,1779188635,2350,2350,2350,2350,4
|
|
20241107,124400,1779179235,2350,2350,2350,2350,4
|
|
20241107,124300,1779169835,2350,2350,2350,2345,307
|
|
20241107,124200,1778449740,2350,2350,2350,2345,1311
|
|
20241107,124100,1775373410,2350,2355,2355,2350,1680
|
|
20241107,124000,1771425405,2355,2355,2355,2355,154
|
|
20241107,123900,1771062735,2350,2350,2350,2350,1
|
|
20241107,123800,1771060385,2350,2350,2350,2350,310
|
|
20241107,123700,1770331885,2350,2350,2350,2350,81
|
|
20241107,123600,1770141535,2350,2345,2350,2340,1102
|
|
20241107,123500,1767561825,2350,2350,2350,2350,6
|
|
20241107,123400,1767547725,2340,2340,2340,2340,4
|
|
20241107,123300,1767538365,2350,2350,2350,2350,15
|
|
20241107,123200,1767503115,2350,2345,2350,2340,1244
|
|
20241107,123100,1764591810,2350,2350,2350,2350,3
|
|
20241107,123000,1764584760,2345,2350,2350,2345,38
|
|
20241107,122900,1764495480,2350,2350,2350,2350,0
|
|
20241107,122800,1764495480,2350,2350,2350,2350,502
|
|
20241107,122700,1763315780,2340,2345,2355,2340,6507
|
|
20241107,122600,1748070140,2345,2345,2345,2345,119
|
|
20241107,122500,1747791085,2345,2340,2345,2340,5
|
|
20241107,122400,1747779380,2345,2345,2345,2345,0
|
|
20241107,122300,1747779380,2345,2345,2345,2345,4
|
|
20241107,122200,1747770000,2355,2355,2355,2355,146
|
|
20241107,122100,1747426170,2355,2355,2355,2355,0
|
|
20241107,122000,1747426170,2355,2345,2355,2340,2024
|
|
20241107,121900,1742687625,2345,2355,2355,2345,1042
|
|
20241107,121800,1740243715,2355,2360,2360,2350,1346
|
|
20241107,121700,1737080410,2350,2360,2360,2350,69
|
|
20241107,121600,1736918240,2350,2360,2360,2350,1124
|
|
20241107,121500,1734270225,2360,2360,2360,2360,2
|
|
20241107,121400,1734265505,2350,2360,2360,2350,1295
|
|
20241107,121300,1731215385,2360,2360,2360,2355,1406
|
|
20241107,121200,1727897275,2360,2360,2360,2355,2126
|
|
20241107,121100,1722880915,2360,2360,2360,2360,1016
|
|
20241107,121000,1720483155,2360,2360,2360,2360,2
|
|
20241107,120900,1720478435,2350,2350,2350,2350,0
|
|
20241107,120800,1720478435,2350,2355,2355,2350,1605
|
|
20241107,120700,1716698765,2355,2355,2355,2355,1
|
|
20241107,120600,1716696410,2355,2355,2355,2355,141
|
|
20241107,120500,1716364355,2355,2350,2355,2350,4440
|
|
20241107,120400,1705920355,2345,2345,2345,2345,2807
|
|
20241107,120300,1699337940,2345,2345,2345,2345,51
|
|
20241107,120200,1699218345,2345,2345,2345,2345,7
|
|
20241107,120100,1699201930,2345,2345,2345,2345,2
|
|
20241107,120000,1699197240,2340,2340,2340,2340,1
|
|
20241107,115900,1699194900,2340,2345,2345,2340,194
|
|
20241107,115800,1698739975,2350,2345,2350,2345,2
|
|
20241107,115700,1698735280,2350,2345,2350,2345,6
|
|
20241107,115600,1698721185,2350,2340,2350,2340,353
|
|
20241107,115500,1697895125,2340,2350,2350,2340,67
|
|
20241107,115400,1697738260,2350,2345,2350,2340,2501
|
|
20241107,115300,1691873400,2340,2335,2340,2335,2874
|
|
20241107,115200,1685148245,2335,2335,2335,2335,0
|
|
20241107,115100,1685148245,2335,2340,2340,2335,2
|
|
20241107,115000,1685143570,2340,2340,2340,2335,359
|
|
20241107,114900,1684303515,2340,2340,2345,2335,217
|
|
20241107,114800,1683795725,2345,2340,2345,2340,304
|
|
20241107,114700,1683084360,2340,2345,2345,2340,92
|
|
20241107,114600,1682869075,2340,2335,2345,2335,1148
|
|
20241107,114500,1680178715,2340,2335,2340,2335,6
|
|
20241107,114400,1680164695,2335,2335,2340,2335,187
|
|
20241107,114300,1679727955,2335,2335,2335,2335,81
|
|
20241107,114200,1679538820,2335,2330,2335,2330,1186
|
|
20241107,114100,1676775315,2330,2335,2335,2330,2044
|
|
20241107,114000,1672008805,2335,2335,2335,2335,1
|
|
20241107,113900,1672006470,2340,2340,2340,2340,9
|
|
20241107,113800,1671985410,2340,2335,2340,2335,21
|
|
20241107,113700,1671936365,2335,2340,2340,2335,19
|
|
20241107,113600,1671891990,2340,2335,2340,2335,223
|
|
20241107,113500,1671371260,2340,2340,2340,2340,756
|
|
20241107,113400,1669602220,2340,2340,2340,2330,873
|
|
20241107,113300,1667566775,2340,2340,2340,2330,40
|
|
20241107,113200,1667473215,2340,2335,2340,2330,88
|
|
20241107,113100,1667267800,2335,2330,2335,2330,2527
|
|
20241107,113000,1661379835,2330,2335,2335,2330,28
|
|
20241107,112900,1661314590,2340,2345,2345,2335,10089
|
|
20241107,112800,1637709975,2350,2345,2350,2345,132
|
|
20241107,112700,1637400080,2350,2350,2350,2345,721
|
|
20241107,112600,1635707380,2350,2350,2350,2345,741
|
|
20241107,112500,1633969130,2350,2345,2350,2345,35
|
|
20241107,112400,1633886895,2345,2345,2350,2345,1277
|
|
20241107,112300,1630892285,2350,2335,2350,2335,15
|
|
20241107,112200,1630857180,2335,2335,2335,2335,13
|
|
20241107,112100,1630826825,2340,2340,2340,2335,4935
|
|
20241107,112000,1619289125,2345,2350,2350,2345,3566
|
|
20241107,111900,1610916185,2350,2350,2350,2350,426
|
|
20241107,111800,1609915085,2350,2345,2350,2345,1349
|
|
20241107,111700,1606745020,2350,2340,2350,2340,826
|
|
20241107,111600,1604808010,2340,2340,2350,2340,2927
|
|
20241107,111500,1597957830,2340,2355,2355,2340,3329
|
|
20241107,111400,1590146760,2355,2350,2355,2350,790
|
|
20241107,111300,1588286525,2355,2355,2355,2355,445
|
|
20241107,111200,1587238550,2355,2350,2355,2350,1803
|
|
20241107,111100,1583001470,2350,2350,2350,2350,224
|
|
20241107,111000,1582475070,2350,2340,2350,2340,5030
|
|
20241107,110900,1570699630,2340,2340,2340,2340,280
|
|
20241107,110800,1570044430,2335,2335,2340,2335,189
|
|
20241107,110700,1569603110,2340,2340,2340,2340,302
|
|
20241107,110600,1568896430,2340,2335,2340,2335,2074
|
|
20241107,110500,1564053635,2335,2330,2335,2330,148
|
|
20241107,110400,1563708570,2330,2330,2330,2330,204
|
|
20241107,110300,1563233250,2335,2335,2335,2335,173
|
|
20241107,110200,1562829295,2335,2330,2335,2330,1105
|
|
20241107,110100,1560251645,2330,2325,2330,2325,758
|
|
20241107,110000,1558485855,2325,2315,2325,2315,4472
|
|
20241107,105900,1548122335,2315,2335,2335,2315,6614
|
|
20241107,105800,1532764815,2335,2340,2340,2335,2283
|
|
20241107,105700,1527434000,2340,2335,2340,2330,1333
|
|
20241107,105600,1524323140,2335,2335,2335,2335,507
|
|
20241107,105500,1523139295,2335,2325,2335,2325,669
|
|
20241107,105400,1521577240,2325,2330,2330,2320,354
|
|
20241107,105300,1520755795,2335,2335,2340,2320,10352
|
|
20241107,105200,1496662715,2335,2335,2335,2335,2772
|
|
20241107,105100,1490190095,2335,2325,2335,2325,491
|
|
20241107,105000,1489044610,2325,2330,2335,2325,312
|
|
20241107,104900,1488319055,2330,2325,2330,2325,733
|
|
20241107,104800,1486613300,2325,2330,2330,2325,781
|
|
20241107,104700,1484797465,2335,2335,2335,2325,1002
|
|
20241107,104600,1482467795,2335,2335,2335,2330,15
|
|
20241107,104500,1482432820,2335,2335,2335,2320,13
|
|
20241107,104400,1482402595,2335,2335,2335,2335,227
|
|
20241107,104300,1481872550,2335,2335,2335,2335,5
|
|
20241107,104200,1481860875,2320,2315,2335,2315,1462
|
|
20241107,104100,1478470495,2315,2325,2325,2315,1135
|
|
20241107,104000,1475837245,2320,2335,2335,2320,3909
|
|
20241107,103900,1466758715,2335,2335,2335,2325,2549
|
|
20241107,103800,1460827800,2335,2335,2335,2330,1650
|
|
20241107,103700,1456975390,2335,2335,2335,2335,116
|
|
20241107,103600,1456704530,2335,2320,2335,2320,906
|
|
20241107,103500,1454589200,2335,2330,2335,2320,4132
|
|
20241107,103400,1444966055,2330,2320,2330,2320,2544
|
|
20241107,103300,1439062755,2320,2320,2320,2315,198
|
|
20241107,103200,1438603445,2320,2315,2320,2315,1920
|
|
20241107,103100,1434158080,2310,2315,2315,2310,149
|
|
20241107,103000,1433813155,2315,2315,2320,2315,317
|
|
20241107,102900,1433078800,2315,2320,2320,2310,1866
|
|
20241107,102800,1428764000,2320,2320,2320,2315,1052
|
|
20241107,102700,1426327560,2320,2320,2320,2315,758
|
|
20241107,102600,1424571760,2315,2310,2320,2300,6456
|
|
20241107,102500,1409690675,2310,2310,2320,2310,813
|
|
20241107,102400,1407811935,2315,2320,2320,2310,7946
|
|
20241107,102300,1389425575,2320,2310,2320,2305,5155
|
|
20241107,102200,1377514100,2310,2310,2310,2305,12149
|
|
20241107,102100,1349496870,2310,2330,2330,2310,15190
|
|
20241107,102000,1314378350,2330,2325,2330,2320,2321
|
|
20241107,101900,1308985010,2330,2330,2335,2325,2029
|
|
20241107,101800,1304263205,2330,2325,2330,2320,6177
|
|
20241107,101700,1289906140,2325,2325,2330,2320,5230
|
|
20241107,101600,1277757840,2330,2340,2340,2325,7471
|
|
20241107,101500,1260332510,2340,2340,2340,2335,1421
|
|
20241107,101400,1257008655,2340,2340,2345,2340,2221
|
|
20241107,101300,1251811510,2340,2340,2340,2340,3014
|
|
20241107,101200,1244758750,2340,2340,2345,2340,7633
|
|
20241107,101100,1226897370,2340,2350,2350,2340,2307
|
|
20241107,101000,1221495150,2350,2345,2350,2340,3100
|
|
20241107,100900,1214224020,2350,2345,2350,2345,482
|
|
20241107,100800,1213093720,2345,2345,2345,2345,1694
|
|
20241107,100700,1209121290,2345,2345,2350,2340,1388
|
|
20241107,100600,1205868750,2350,2350,2350,2340,2893
|
|
20241107,100500,1199085720,2350,2345,2350,2345,1227
|
|
20241107,100400,1196207320,2350,2345,2350,2345,1897
|
|
20241107,100300,1191758850,2345,2345,2350,2340,1291
|
|
20241107,100200,1188734300,2345,2335,2345,2335,11993
|
|
20241107,100100,1160680745,2340,2345,2345,2340,7491
|
|
20241107,100000,1143151205,2350,2345,2350,2340,2287
|
|
20241107,095900,1137795055,2345,2345,2345,2340,3729
|
|
20241107,095800,1129066030,2350,2345,2350,2340,4288
|
|
20241107,095700,1119016695,2345,2345,2345,2340,2341
|
|
20241107,095600,1113528675,2345,2350,2355,2340,5798
|
|
20241107,095500,1099934410,2350,2345,2350,2340,391
|
|
20241107,095400,1099017595,2335,2350,2350,2335,4161
|
|
20241107,095300,1089268365,2365,2355,2365,2355,454
|
|
20241107,095200,1088195160,2355,2350,2360,2345,15961
|
|
20241107,095100,1050757925,2350,2360,2360,2350,16439
|
|
20241107,095000,1012105215,2360,2360,2360,2355,2619
|
|
20241107,094900,1005936835,2360,2365,2365,2350,11614
|
|
20241107,094800,978547020,2370,2370,2370,2365,4568
|
|
20241107,094700,967738035,2370,2370,2370,2365,2192
|
|
20241107,094600,962546500,2370,2370,2370,2370,1245
|
|
20241107,094500,959595850,2370,2365,2375,2365,1656
|
|
20241107,094400,955675535,2365,2370,2370,2360,5435
|
|
20241107,094300,942823235,2375,2375,2380,2375,103
|
|
20241107,094200,942578585,2380,2375,2380,2370,8093
|
|
20241107,094100,923388580,2380,2375,2380,2375,474
|
|
20241107,094000,922260935,2380,2380,2380,2375,1959
|
|
20241107,093900,917603050,2380,2385,2390,2380,3775
|
|
20241107,093800,908617370,2380,2390,2390,2380,1275
|
|
20241107,093700,905577235,2385,2385,2385,2385,273
|
|
20241107,093600,904926130,2385,2380,2390,2380,441
|
|
20241107,093500,903874900,2380,2390,2390,2380,922
|
|
20241107,093400,901673810,2380,2385,2390,2380,1288
|
|
20241107,093300,898601080,2385,2390,2390,2385,2841
|
|
20241107,093200,891818740,2390,2390,2390,2375,1847
|
|
20241107,093100,887416410,2375,2375,2395,2375,6633
|
|
20241107,093000,871633320,2380,2370,2380,2365,3945
|
|
20241107,092900,862278290,2370,2385,2385,2370,23535
|
|
20241107,092800,806377330,2385,2395,2405,2380,14625
|
|
20241107,092700,771476240,2405,2405,2405,2395,11251
|
|
20241107,092600,744493255,2405,2405,2405,2405,200
|
|
20241107,092500,744012255,2405,2405,2405,2400,2654
|
|
20241107,092400,737635865,2405,2400,2410,2400,3097
|
|
20241107,092300,730185675,2395,2395,2405,2395,3575
|
|
20241107,092200,721618140,2395,2400,2405,2395,8747
|
|
20241107,092100,700652885,2405,2410,2410,2400,4309
|
|
20241107,092000,690292555,2410,2405,2410,2405,1651
|
|
20241107,091900,686315320,2405,2400,2410,2400,860
|
|
20241107,091800,684244065,2400,2395,2410,2395,14591
|
|
20241107,091700,649177025,2395,2400,2400,2390,8541
|
|
20241107,091600,628707600,2400,2395,2400,2395,4601
|
|
20241107,091500,617684495,2395,2395,2400,2390,2780
|
|
20241107,091400,611028765,2395,2400,2405,2395,4671
|
|
20241107,091300,599817545,2400,2395,2400,2390,6481
|
|
20241107,091200,584298155,2395,2395,2395,2385,12089
|
|
20241107,091100,555398670,2395,2390,2395,2385,6318
|
|
20241107,091000,540295790,2390,2400,2405,2380,14485
|
|
20241107,090900,505655640,2405,2415,2415,2385,25819
|
|
20241107,090800,443671570,2415,2410,2415,2405,5019
|
|
20241107,090700,431572545,2410,2410,2415,2405,8460
|
|
20241107,090600,411180430,2410,2415,2415,2400,12597
|
|
20241107,090500,380834160,2410,2415,2420,2400,20060
|
|
20241107,090400,332528785,2420,2435,2435,2405,22221
|
|
20241107,090300,278866385,2440,2430,2445,2420,9503
|
|
20241107,090200,255786770,2430,2420,2430,2405,10018
|
|
20241107,090100,231561930,2405,2465,2465,2405,39105
|
|
20241107,090000,136623375,2445,2425,2470,2410,56083
|