662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,195900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,195800,3321416030,2910,2910,2910,2910,0
|
|
20241120,195700,3321416030,2910,2910,2910,2910,0
|
|
20241120,195600,3321416030,2910,2910,2910,2910,0
|
|
20241120,195500,3321416030,2910,2910,2910,2910,0
|
|
20241120,195400,3321416030,2910,2910,2910,2910,0
|
|
20241120,195300,3321416030,2910,2910,2910,2910,0
|
|
20241120,195200,3321416030,2910,2910,2910,2910,0
|
|
20241120,195100,3321416030,2910,2910,2910,2910,0
|
|
20241120,195000,3321416030,2910,2910,2910,2910,0
|
|
20241120,194900,3321416030,2910,2910,2910,2910,0
|
|
20241120,194800,3321416030,2910,2910,2910,2910,0
|
|
20241120,194700,3321416030,2910,2910,2910,2910,0
|
|
20241120,194600,3321416030,2910,2910,2910,2910,0
|
|
20241120,194500,3321416030,2910,2910,2910,2910,0
|
|
20241120,194400,3321416030,2910,2910,2910,2910,0
|
|
20241120,194300,3321416030,2910,2910,2910,2910,0
|
|
20241120,194200,3321416030,2910,2910,2910,2910,0
|
|
20241120,194100,3321416030,2910,2910,2910,2910,0
|
|
20241120,194000,3321416030,2910,2910,2910,2910,0
|
|
20241120,193900,3321416030,2910,2910,2910,2910,0
|
|
20241120,193800,3321416030,2910,2910,2910,2910,0
|
|
20241120,193700,3321416030,2910,2910,2910,2910,0
|
|
20241120,193600,3321416030,2910,2910,2910,2910,0
|
|
20241120,193500,3321416030,2910,2910,2910,2910,0
|
|
20241120,193400,3321416030,2910,2910,2910,2910,0
|
|
20241120,193300,3321416030,2910,2910,2910,2910,0
|
|
20241120,193200,3321416030,2910,2910,2910,2910,0
|
|
20241120,193100,3321416030,2910,2910,2910,2910,0
|
|
20241120,193000,3321416030,2910,2910,2910,2910,0
|
|
20241120,192900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,192800,3321416030,2910,2910,2910,2910,0
|
|
20241120,192700,3321416030,2910,2910,2910,2910,0
|
|
20241120,192600,3321416030,2910,2910,2910,2910,0
|
|
20241120,192500,3321416030,2910,2910,2910,2910,0
|
|
20241120,192400,3321416030,2910,2910,2910,2910,0
|
|
20241120,192300,3321416030,2910,2910,2910,2910,0
|
|
20241120,192200,3321416030,2910,2910,2910,2910,0
|
|
20241120,192100,3321416030,2910,2910,2910,2910,0
|
|
20241120,192000,3321416030,2910,2910,2910,2910,0
|
|
20241120,191900,3321416030,2910,2910,2910,2910,0
|
|
20241120,191800,3321416030,2910,2910,2910,2910,0
|
|
20241120,191700,3321416030,2910,2910,2910,2910,0
|
|
20241120,191600,3321416030,2910,2910,2910,2910,0
|
|
20241120,191500,3321416030,2910,2910,2910,2910,0
|
|
20241120,191400,3321416030,2910,2910,2910,2910,0
|
|
20241120,191300,3321416030,2910,2910,2910,2910,0
|
|
20241120,191200,3321416030,2910,2910,2910,2910,0
|
|
20241120,191100,3321416030,2910,2910,2910,2910,0
|
|
20241120,191000,3321416030,2910,2910,2910,2910,0
|
|
20241120,190900,3321416030,2910,2910,2910,2910,0
|
|
20241120,190800,3321416030,2910,2910,2910,2910,0
|
|
20241120,190700,3321416030,2910,2910,2910,2910,0
|
|
20241120,190600,3321416030,2910,2910,2910,2910,0
|
|
20241120,190500,3321416030,2910,2910,2910,2910,0
|
|
20241120,190400,3321416030,2910,2910,2910,2910,0
|
|
20241120,190300,3321416030,2910,2910,2910,2910,0
|
|
20241120,190200,3321416030,2910,2910,2910,2910,0
|
|
20241120,190100,3321416030,2910,2910,2910,2910,0
|
|
20241120,190000,3321416030,2910,2910,2910,2910,0
|
|
20241120,185900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,185800,3321416030,2910,2910,2910,2910,0
|
|
20241120,185700,3321416030,2910,2910,2910,2910,0
|
|
20241120,185600,3321416030,2910,2910,2910,2910,0
|
|
20241120,185500,3321416030,2910,2910,2910,2910,0
|
|
20241120,185400,3321416030,2910,2910,2910,2910,0
|
|
20241120,185300,3321416030,2910,2910,2910,2910,0
|
|
20241120,185200,3321416030,2910,2910,2910,2910,0
|
|
20241120,185100,3321416030,2910,2910,2910,2910,0
|
|
20241120,185000,3321416030,2910,2910,2910,2910,0
|
|
20241120,184900,3321416030,2910,2910,2910,2910,0
|
|
20241120,184800,3321416030,2910,2910,2910,2910,0
|
|
20241120,184700,3321416030,2910,2910,2910,2910,0
|
|
20241120,184600,3321416030,2910,2910,2910,2910,0
|
|
20241120,184500,3321416030,2910,2910,2910,2910,0
|
|
20241120,184400,3321416030,2910,2910,2910,2910,0
|
|
20241120,184300,3321416030,2910,2910,2910,2910,0
|
|
20241120,184200,3321416030,2910,2910,2910,2910,0
|
|
20241120,184100,3321416030,2910,2910,2910,2910,0
|
|
20241120,184000,3321416030,2910,2910,2910,2910,0
|
|
20241120,183900,3321416030,2910,2910,2910,2910,0
|
|
20241120,183800,3321416030,2910,2910,2910,2910,0
|
|
20241120,183700,3321416030,2910,2910,2910,2910,0
|
|
20241120,183600,3321416030,2910,2910,2910,2910,0
|
|
20241120,183500,3321416030,2910,2910,2910,2910,0
|
|
20241120,183400,3321416030,2910,2910,2910,2910,0
|
|
20241120,183300,3321416030,2910,2910,2910,2910,0
|
|
20241120,183200,3321416030,2910,2910,2910,2910,0
|
|
20241120,183100,3321416030,2910,2910,2910,2910,0
|
|
20241120,183000,3321416030,2910,2910,2910,2910,0
|
|
20241120,182900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,182800,3321416030,2910,2910,2910,2910,0
|
|
20241120,182700,3321416030,2910,2910,2910,2910,0
|
|
20241120,182600,3321416030,2910,2910,2910,2910,0
|
|
20241120,182500,3321416030,2910,2910,2910,2910,0
|
|
20241120,182400,3321416030,2910,2910,2910,2910,0
|
|
20241120,182300,3321416030,2910,2910,2910,2910,0
|
|
20241120,182200,3321416030,2910,2910,2910,2910,0
|
|
20241120,182100,3321416030,2910,2910,2910,2910,0
|
|
20241120,182000,3321416030,2910,2910,2910,2910,0
|
|
20241120,181900,3321416030,2910,2910,2910,2910,0
|
|
20241120,181800,3321416030,2910,2910,2910,2910,0
|
|
20241120,181700,3321416030,2910,2910,2910,2910,0
|
|
20241120,181600,3321416030,2910,2910,2910,2910,0
|
|
20241120,181500,3321416030,2910,2910,2910,2910,0
|
|
20241120,181400,3321416030,2910,2910,2910,2910,0
|
|
20241120,181300,3321416030,2910,2910,2910,2910,0
|
|
20241120,181200,3321416030,2910,2910,2910,2910,0
|
|
20241120,181100,3321416030,2910,2910,2910,2910,0
|
|
20241120,181000,3321416030,2910,2910,2910,2910,0
|
|
20241120,180900,3321416030,2910,2910,2910,2910,0
|
|
20241120,180800,3321416030,2910,2910,2910,2910,0
|
|
20241120,180700,3321416030,2910,2910,2910,2910,0
|
|
20241120,180600,3321416030,2910,2910,2910,2910,0
|
|
20241120,180500,3321416030,2910,2910,2910,2910,0
|
|
20241120,180400,3321416030,2910,2910,2910,2910,0
|
|
20241120,180300,3321416030,2910,2910,2910,2910,0
|
|
20241120,180200,3321416030,2910,2910,2910,2910,0
|
|
20241120,180100,3321416030,2910,2910,2910,2910,0
|
|
20241120,180000,3321416030,2910,2910,2910,2910,0
|
|
20241120,175900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,175800,3321416030,2910,2910,2910,2910,0
|
|
20241120,175700,3321416030,2910,2910,2910,2910,0
|
|
20241120,175600,3321416030,2910,2910,2910,2910,0
|
|
20241120,175500,3321416030,2910,2910,2910,2910,0
|
|
20241120,175400,3321416030,2910,2910,2910,2910,0
|
|
20241120,175300,3321416030,2910,2910,2910,2910,0
|
|
20241120,175200,3321416030,2910,2910,2910,2910,0
|
|
20241120,175100,3321416030,2910,2910,2910,2910,0
|
|
20241120,175000,3321416030,2910,2910,2910,2910,0
|
|
20241120,174900,3321416030,2910,2910,2910,2910,0
|
|
20241120,174800,3321416030,2910,2910,2910,2910,0
|
|
20241120,174700,3321416030,2910,2910,2910,2910,0
|
|
20241120,174600,3321416030,2910,2910,2910,2910,0
|
|
20241120,174500,3321416030,2910,2910,2910,2910,0
|
|
20241120,174400,3321416030,2910,2910,2910,2910,0
|
|
20241120,174300,3321416030,2910,2910,2910,2910,0
|
|
20241120,174200,3321416030,2910,2910,2910,2910,0
|
|
20241120,174100,3321416030,2910,2910,2910,2910,0
|
|
20241120,174000,3321416030,2910,2910,2910,2910,0
|
|
20241120,173900,3321416030,2910,2910,2910,2910,0
|
|
20241120,173800,3321416030,2910,2910,2910,2910,0
|
|
20241120,173700,3321416030,2910,2910,2910,2910,0
|
|
20241120,173600,3321416030,2910,2910,2910,2910,0
|
|
20241120,173500,3321416030,2910,2910,2910,2910,0
|
|
20241120,173400,3321416030,2910,2910,2910,2910,0
|
|
20241120,173300,3321416030,2910,2910,2910,2910,0
|
|
20241120,173200,3321416030,2910,2910,2910,2910,0
|
|
20241120,173100,3321416030,2910,2910,2910,2910,0
|
|
20241120,173000,3321416030,2910,2910,2910,2910,0
|
|
20241120,172900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,172800,3321416030,2910,2910,2910,2910,0
|
|
20241120,172700,3321416030,2910,2910,2910,2910,0
|
|
20241120,172600,3321416030,2910,2910,2910,2910,0
|
|
20241120,172500,3321416030,2910,2910,2910,2910,0
|
|
20241120,172400,3321416030,2910,2910,2910,2910,0
|
|
20241120,172300,3321416030,2910,2910,2910,2910,0
|
|
20241120,172200,3321416030,2910,2910,2910,2910,0
|
|
20241120,172100,3321416030,2910,2910,2910,2910,0
|
|
20241120,172000,3321416030,2910,2910,2910,2910,0
|
|
20241120,171900,3321416030,2910,2910,2910,2910,0
|
|
20241120,171800,3321416030,2910,2910,2910,2910,0
|
|
20241120,171700,3321416030,2910,2910,2910,2910,0
|
|
20241120,171600,3321416030,2910,2910,2910,2910,0
|
|
20241120,171500,3321416030,2910,2910,2910,2910,0
|
|
20241120,171400,3321416030,2910,2910,2910,2910,0
|
|
20241120,171300,3321416030,2910,2910,2910,2910,0
|
|
20241120,171200,3321416030,2910,2910,2910,2910,0
|
|
20241120,171100,3321416030,2910,2910,2910,2910,0
|
|
20241120,171000,3321416030,2910,2910,2910,2910,0
|
|
20241120,170900,3321416030,2910,2910,2910,2910,0
|
|
20241120,170800,3321416030,2910,2910,2910,2910,0
|
|
20241120,170700,3321416030,2910,2910,2910,2910,0
|
|
20241120,170600,3321416030,2910,2910,2910,2910,0
|
|
20241120,170500,3321416030,2910,2910,2910,2910,0
|
|
20241120,170400,3321416030,2910,2910,2910,2910,0
|
|
20241120,170300,3321416030,2910,2910,2910,2910,0
|
|
20241120,170200,3321416030,2910,2910,2910,2910,0
|
|
20241120,170100,3321416030,2910,2910,2910,2910,0
|
|
20241120,170000,3321416030,2910,2910,2910,2910,0
|
|
20241120,165900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,165800,3321416030,2910,2910,2910,2910,0
|
|
20241120,165700,3321416030,2910,2910,2910,2910,0
|
|
20241120,165600,3321416030,2910,2910,2910,2910,0
|
|
20241120,165500,3321416030,2910,2910,2910,2910,0
|
|
20241120,165400,3321416030,2910,2910,2910,2910,0
|
|
20241120,165300,3321416030,2910,2910,2910,2910,0
|
|
20241120,165200,3321416030,2910,2910,2910,2910,0
|
|
20241120,165100,3321416030,2910,2910,2910,2910,0
|
|
20241120,165000,3321416030,2910,2910,2910,2910,0
|
|
20241120,164900,3321416030,2910,2910,2910,2910,0
|
|
20241120,164800,3321416030,2910,2910,2910,2910,0
|
|
20241120,164700,3321416030,2910,2910,2910,2910,0
|
|
20241120,164600,3321416030,2910,2910,2910,2910,0
|
|
20241120,164500,3321416030,2910,2910,2910,2910,0
|
|
20241120,164400,3321416030,2910,2910,2910,2910,0
|
|
20241120,164300,3321416030,2910,2910,2910,2910,0
|
|
20241120,164200,3321416030,2910,2910,2910,2910,0
|
|
20241120,164100,3321416030,2910,2910,2910,2910,0
|
|
20241120,164000,3321416030,2910,2910,2910,2910,0
|
|
20241120,163900,3321416030,2910,2910,2910,2910,0
|
|
20241120,163800,3321416030,2910,2910,2910,2910,0
|
|
20241120,163700,3321416030,2910,2910,2910,2910,0
|
|
20241120,163600,3321416030,2910,2910,2910,2910,0
|
|
20241120,163500,3321416030,2910,2910,2910,2910,0
|
|
20241120,163400,3321416030,2910,2910,2910,2910,0
|
|
20241120,163300,3321416030,2910,2910,2910,2910,0
|
|
20241120,163200,3321416030,2910,2910,2910,2910,0
|
|
20241120,163100,3321416030,2910,2910,2910,2910,0
|
|
20241120,163000,3321416030,2910,2910,2910,2910,0
|
|
20241120,162900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,162800,3321416030,2910,2910,2910,2910,0
|
|
20241120,162700,3321416030,2910,2910,2910,2910,0
|
|
20241120,162600,3321416030,2910,2910,2910,2910,0
|
|
20241120,162500,3321416030,2910,2910,2910,2910,0
|
|
20241120,162400,3321416030,2910,2910,2910,2910,0
|
|
20241120,162300,3321416030,2910,2910,2910,2910,0
|
|
20241120,162200,3321416030,2910,2910,2910,2910,0
|
|
20241120,162100,3321416030,2910,2910,2910,2910,0
|
|
20241120,162000,3321416030,2910,2910,2910,2910,0
|
|
20241120,161900,3321416030,2910,2910,2910,2910,0
|
|
20241120,161800,3321416030,2910,2910,2910,2910,0
|
|
20241120,161700,3321416030,2910,2910,2910,2910,0
|
|
20241120,161600,3321416030,2910,2910,2910,2910,0
|
|
20241120,161500,3321416030,2910,2910,2910,2910,0
|
|
20241120,161400,3321416030,2910,2910,2910,2910,0
|
|
20241120,161300,3321416030,2910,2910,2910,2910,0
|
|
20241120,161200,3321416030,2910,2910,2910,2910,0
|
|
20241120,161100,3321416030,2910,2910,2910,2910,0
|
|
20241120,161000,3321416030,2910,2910,2910,2910,0
|
|
20241120,160900,3321416030,2910,2910,2910,2910,0
|
|
20241120,160800,3321416030,2910,2910,2910,2910,0
|
|
20241120,160700,3321416030,2910,2910,2910,2910,0
|
|
20241120,160600,3321416030,2910,2910,2910,2910,0
|
|
20241120,160500,3321416030,2910,2910,2910,2910,0
|
|
20241120,160400,3321416030,2910,2910,2910,2910,0
|
|
20241120,160300,3321416030,2910,2910,2910,2910,0
|
|
20241120,160200,3321416030,2910,2910,2910,2910,0
|
|
20241120,160100,3321416030,2910,2910,2910,2910,0
|
|
20241120,160000,3321416030,2910,2910,2910,2910,0
|
|
20241120,155900,3321416030,2910,2910,2910,2910,16696
|
|
20241120,155800,3321416030,2910,2910,2910,2910,0
|
|
20241120,155700,3321416030,2910,2910,2910,2910,0
|
|
20241120,155600,3321416030,2910,2910,2910,2910,0
|
|
20241120,155500,3321416030,2910,2910,2910,2910,0
|
|
20241120,155400,3321416030,2910,2910,2910,2910,0
|
|
20241120,155300,3321416030,2910,2910,2910,2910,0
|
|
20241120,155200,3321416030,2910,2910,2910,2910,0
|
|
20241120,155100,3321416030,2910,2910,2910,2910,0
|
|
20241120,155000,3321416030,2910,2910,2910,2910,0
|
|
20241120,154900,3321416030,2910,2910,2910,2910,0
|
|
20241120,154800,3321416030,2910,2910,2910,2910,0
|
|
20241120,154700,3321416030,2910,2910,2910,2910,0
|
|
20241120,154600,3321416030,2910,2910,2910,2910,0
|
|
20241120,154500,3321416030,2910,2910,2910,2910,0
|
|
20241120,154400,3321416030,2910,2910,2910,2910,0
|
|
20241120,154300,3321416030,2910,2910,2910,2910,0
|
|
20241120,154200,3321416030,2910,2910,2910,2910,0
|
|
20241120,154100,3321416030,2910,2910,2910,2910,0
|
|
20241120,154000,3321416030,2910,2910,2910,2910,0
|
|
20241120,153900,3321416030,2910,2910,2910,2910,0
|
|
20241120,153800,3321416030,2910,2910,2910,2910,0
|
|
20241120,153700,3321416030,2910,2910,2910,2910,0
|
|
20241120,153600,3321416030,2910,2910,2910,2910,0
|
|
20241120,153500,3321416030,2910,2910,2910,2910,0
|
|
20241120,153400,3321416030,2910,2910,2910,2910,0
|
|
20241120,153300,3321416030,2910,2910,2910,2910,0
|
|
20241120,153200,3321416030,2910,2910,2910,2910,0
|
|
20241120,153100,3321416030,2910,2910,2910,2910,0
|
|
20241120,153000,3321416030,2910,2910,2910,2910,16696
|
|
20241120,152900,3272830670,2915,2915,2915,2915,0
|
|
20241120,152800,3272830670,2915,2915,2915,2915,0
|
|
20241120,152700,3272830670,2915,2915,2915,2915,0
|
|
20241120,152600,3272830670,2915,2915,2915,2915,0
|
|
20241120,152500,3272830670,2915,2915,2915,2915,0
|
|
20241120,152400,3272830670,2915,2915,2915,2915,0
|
|
20241120,152300,3272830670,2915,2915,2915,2915,0
|
|
20241120,152200,3272830670,2915,2915,2915,2915,0
|
|
20241120,152100,3272830670,2915,2915,2915,2915,0
|
|
20241120,152000,3272830670,2915,2915,2915,2915,0
|
|
20241120,151900,3272830670,2915,2910,2915,2910,9306
|
|
20241120,151800,3245726010,2910,2910,2915,2910,2080
|
|
20241120,151700,3239662880,2910,2915,2915,2910,610
|
|
20241120,151600,3237884820,2915,2920,2920,2910,5180
|
|
20241120,151500,3222786090,2920,2915,2920,2915,3234
|
|
20241120,151400,3213354580,2920,2920,2920,2915,3411
|
|
20241120,151300,3203407930,2920,2920,2920,2915,8828
|
|
20241120,151200,3177666435,2925,2920,2925,2915,669
|
|
20241120,151100,3175710285,2925,2920,2925,2920,2019
|
|
20241120,151000,3169807050,2920,2925,2925,2920,2020
|
|
20241120,150900,3163904485,2925,2920,2925,2910,1885
|
|
20241120,150800,3158399835,2920,2915,2920,2915,3881
|
|
20241120,150700,3147082800,2925,2910,2925,2910,541
|
|
20241120,150600,3145503780,2915,2925,2930,2915,24953
|
|
20241120,150500,3072710875,2925,2930,2930,2925,2162
|
|
20241120,150400,3066384380,2930,2930,2930,2925,796
|
|
20241120,150300,3064052260,2925,2930,2930,2925,2714
|
|
20241120,150200,3056108205,2925,2930,2930,2925,1147
|
|
20241120,150100,3052747985,2925,2925,2930,2925,1952
|
|
20241120,150000,3047036815,2920,2925,2925,2920,508
|
|
20241120,145900,3045551730,2925,2920,2925,2920,3012
|
|
20241120,145800,3036753640,2925,2920,2925,2920,1004
|
|
20241120,145700,3033819420,2925,2925,2930,2925,1979
|
|
20241120,145600,3028029270,2925,2930,2930,2925,1690
|
|
20241120,145500,3023080640,2930,2925,2930,2925,754
|
|
20241120,145400,3020872130,2920,2930,2930,2920,5635
|
|
20241120,145300,3004381490,2925,2935,2935,2925,8079
|
|
20241120,145200,2980708675,2930,2935,2935,2930,1461
|
|
20241120,145100,2976421685,2935,2935,2935,2930,4096
|
|
20241120,145000,2964400685,2935,2935,2935,2930,1403
|
|
20241120,144900,2960283235,2930,2935,2940,2930,6910
|
|
20241120,144800,2939999065,2935,2935,2940,2930,4768
|
|
20241120,144700,2926004990,2935,2930,2940,2930,6314
|
|
20241120,144600,2907446615,2930,2935,2935,2930,1353
|
|
20241120,144500,2903475570,2935,2935,2935,2930,6338
|
|
20241120,144400,2884873555,2935,2935,2940,2930,1447
|
|
20241120,144300,2880622695,2940,2930,2940,2930,1917
|
|
20241120,144200,2875005215,2935,2935,2935,2930,2006
|
|
20241120,144100,2869122615,2935,2940,2940,2935,922
|
|
20241120,144000,2866412085,2935,2935,2935,2930,4670
|
|
20241120,143900,2852706650,2935,2935,2935,2930,4437
|
|
20241120,143800,2839692405,2935,2935,2940,2930,1429
|
|
20241120,143700,2835497245,2940,2935,2940,2935,1650
|
|
20241120,143600,2830647545,2930,2935,2935,2930,1706
|
|
20241120,143500,2825640445,2930,2930,2935,2930,1181
|
|
20241120,143400,2822174345,2930,2935,2935,2930,512
|
|
20241120,143300,2820671635,2930,2935,2935,2930,1069
|
|
20241120,143200,2817534180,2935,2935,2940,2930,2858
|
|
20241120,143100,2809149970,2935,2935,2935,2930,1477
|
|
20241120,143000,2804819815,2935,2935,2940,2925,1685
|
|
20241120,142900,2799877465,2935,2935,2940,2930,3182
|
|
20241120,142800,2790547065,2935,2935,2935,2935,1587
|
|
20241120,142700,2785889220,2935,2935,2940,2935,514
|
|
20241120,142600,2784379060,2930,2935,2940,2930,935
|
|
20241120,142500,2781633605,2935,2935,2940,2930,1466
|
|
20241120,142400,2777329670,2940,2940,2940,2935,942
|
|
20241120,142300,2774563325,2935,2935,2935,2930,1185
|
|
20241120,142200,2771085360,2935,2940,2940,2930,2937
|
|
20241120,142100,2762460005,2940,2935,2940,2935,1122
|
|
20241120,142000,2759164355,2940,2935,2940,2935,1394
|
|
20241120,141900,2755070420,2940,2935,2940,2930,1080
|
|
20241120,141800,2751899300,2930,2925,2935,2925,1119
|
|
20241120,141700,2748615275,2930,2925,2930,2925,2845
|
|
20241120,141600,2740279430,2920,2935,2935,2920,7188
|
|
20241120,141500,2719229855,2935,2940,2940,2935,2307
|
|
20241120,141400,2712453260,2940,2945,2945,2935,662
|
|
20241120,141300,2710506410,2945,2940,2945,2940,1112
|
|
20241120,141200,2707235890,2940,2940,2945,2940,4595
|
|
20241120,141100,2693724850,2945,2955,2955,2940,15219
|
|
20241120,141000,2648849750,2955,2960,2960,2955,10086
|
|
20241120,140900,2619017170,2960,2950,2960,2950,9980
|
|
20241120,140800,2589523950,2950,2950,2955,2950,2084
|
|
20241120,140700,2583373930,2950,2945,2955,2945,25837
|
|
20241120,140600,2507211760,2945,2935,2945,2935,8415
|
|
20241120,140500,2482470860,2940,2935,2940,2935,1706
|
|
20241120,140400,2477456970,2940,2940,2940,2935,1391
|
|
20241120,140300,2473367730,2940,2945,2945,2940,3702
|
|
20241120,140200,2462481280,2945,2945,2945,2940,2623
|
|
20241120,140100,2454766095,2940,2935,2945,2935,17810
|
|
20241120,140000,2402359305,2935,2935,2940,2935,2870
|
|
20241120,135900,2393930945,2935,2930,2940,2930,5840
|
|
20241120,135800,2376790960,2935,2925,2935,2925,10347
|
|
20241120,135700,2346501660,2925,2920,2925,2920,615
|
|
20241120,135600,2344705515,2905,2925,2925,2905,2577
|
|
20241120,135500,2337190200,2925,2910,2925,2910,9739
|
|
20241120,135400,2308786670,2910,2910,2910,2900,10670
|
|
20241120,135300,2277743975,2910,2905,2910,2905,7887
|
|
20241120,135200,2254831000,2905,2905,2905,2905,2863
|
|
20241120,135100,2246513985,2905,2905,2905,2905,1006
|
|
20241120,135000,2243591555,2905,2900,2905,2900,1273
|
|
20241120,134900,2239898490,2905,2905,2905,2905,106
|
|
20241120,134800,2239590560,2905,2905,2905,2900,3553
|
|
20241120,134700,2229286455,2900,2905,2905,2900,203
|
|
20241120,134600,2228697740,2905,2905,2905,2905,3
|
|
20241120,134500,2228689025,2905,2905,2905,2905,203
|
|
20241120,134400,2228099310,2905,2900,2905,2900,265
|
|
20241120,134300,2227330800,2900,2905,2905,2900,1661
|
|
20241120,134200,2222513895,2905,2905,2905,2905,9
|
|
20241120,134100,2222487750,2900,2905,2905,2900,187
|
|
20241120,134000,2221944995,2900,2900,2900,2900,934
|
|
20241120,133900,2219236395,2900,2905,2905,2900,202
|
|
20241120,133800,2218650040,2905,2905,2905,2905,276
|
|
20241120,133700,2217848260,2905,2905,2905,2905,3740
|
|
20241120,133600,2206983560,2905,2905,2905,2905,275
|
|
20241120,133500,2206184685,2905,2905,2905,2905,3074
|
|
20241120,133400,2197254715,2905,2905,2905,2900,1115
|
|
20241120,133300,2194018140,2905,2905,2905,2900,332
|
|
20241120,133200,2193054680,2905,2905,2905,2905,569
|
|
20241120,133100,2191401735,2905,2905,2905,2905,152
|
|
20241120,133000,2190960175,2905,2900,2905,2900,347
|
|
20241120,132900,2189953865,2900,2900,2900,2900,681
|
|
20241120,132800,2187978965,2900,2905,2905,2900,503
|
|
20241120,132700,2186520140,2905,2905,2905,2905,664
|
|
20241120,132600,2184591220,2905,2910,2910,2905,1456
|
|
20241120,132500,2180361450,2910,2910,2910,2910,23
|
|
20241120,132400,2180294520,2900,2905,2910,2900,905
|
|
20241120,132300,2177667360,2910,2910,2910,2910,17
|
|
20241120,132200,2177617890,2905,2905,2905,2905,430
|
|
20241120,132100,2176368740,2905,2905,2905,2900,140
|
|
20241120,132000,2175962090,2905,2905,2905,2905,4184
|
|
20241120,131900,2163807570,2905,2905,2905,2900,394
|
|
20241120,131800,2162664500,2905,2905,2905,2905,66
|
|
20241120,131700,2162472770,2905,2905,2910,2905,569
|
|
20241120,131600,2160819820,2905,2905,2905,2905,3687
|
|
20241120,131500,2150109085,2905,2905,2905,2905,5
|
|
20241120,131400,2150094560,2905,2905,2905,2905,1
|
|
20241120,131300,2150091655,2905,2900,2905,2900,119
|
|
20241120,131200,2149746470,2900,2900,2900,2900,40
|
|
20241120,131100,2149630470,2905,2905,2905,2905,2
|
|
20241120,131000,2149624660,2900,2900,2900,2900,0
|
|
20241120,130900,2149624660,2900,2905,2905,2900,796
|
|
20241120,130800,2147315780,2905,2900,2905,2900,1065
|
|
20241120,130700,2144227255,2900,2900,2900,2900,0
|
|
20241120,130600,2144227255,2900,2900,2900,2900,1261
|
|
20241120,130500,2140570355,2895,2895,2895,2895,0
|
|
20241120,130400,2140570355,2895,2895,2895,2895,916
|
|
20241120,130300,2137918535,2895,2895,2895,2895,1161
|
|
20241120,130200,2134557440,2895,2890,2895,2890,15520
|
|
20241120,130100,2089704300,2890,2895,2895,2890,8139
|
|
20241120,130000,2066142735,2900,2900,2900,2900,426
|
|
20241120,125900,2064907335,2895,2895,2895,2895,11838
|
|
20241120,125800,2030636325,2900,2900,2900,2895,1014
|
|
20241120,125700,2027695730,2900,2905,2905,2900,13681
|
|
20241120,125600,1988020805,2905,2905,2905,2905,5015
|
|
20241120,125500,1973452230,2900,2895,2900,2895,3599
|
|
20241120,125400,1963020690,2900,2900,2900,2900,12
|
|
20241120,125300,1962985890,2895,2900,2900,2895,1026
|
|
20241120,125200,1960010615,2895,2900,2900,2895,315
|
|
20241120,125100,1959098115,2900,2900,2900,2900,29
|
|
20241120,125000,1959014015,2900,2900,2900,2895,1275
|
|
20241120,124900,1955317875,2895,2895,2895,2895,13
|
|
20241120,124800,1955280240,2895,2900,2900,2895,1300
|
|
20241120,124700,1951511740,2895,2895,2900,2890,1374
|
|
20241120,124600,1947539080,2895,2895,2895,2895,20005
|
|
20241120,124500,1889624605,2895,2900,2900,2895,271
|
|
20241120,124400,1888839800,2900,2900,2900,2895,592
|
|
20241120,124300,1887124125,2900,2900,2900,2895,538
|
|
20241120,124200,1885564430,2900,2900,2900,2900,25257
|
|
20241120,124100,1812319130,2905,2900,2905,2900,17136
|
|
20241120,124000,1762624655,2905,2905,2905,2905,194
|
|
20241120,123900,1762061085,2905,2905,2905,2900,1240
|
|
20241120,123800,1758463885,2905,2905,2905,2905,216
|
|
20241120,123700,1757836405,2905,2905,2905,2905,5469
|
|
20241120,123600,1741948960,2910,2910,2910,2905,531
|
|
20241120,123500,1740404750,2910,2905,2910,2905,816
|
|
20241120,123400,1738034090,2905,2905,2905,2905,266
|
|
20241120,123300,1737261360,2905,2905,2905,2905,1689
|
|
20241120,123200,1732354815,2905,2905,2905,2905,87
|
|
20241120,123100,1732102080,2905,2905,2905,2905,3376
|
|
20241120,123000,1722294800,2905,2905,2905,2900,1632
|
|
20241120,122900,1717561665,2905,2905,2905,2905,4613
|
|
20241120,122800,1704160900,2905,2910,2910,2905,9694
|
|
20241120,122700,1675987290,2905,2905,2905,2905,348
|
|
20241120,122600,1674976350,2910,2910,2910,2910,63
|
|
20241120,122500,1674793020,2905,2910,2910,2905,68
|
|
20241120,122400,1674595430,2905,2905,2910,2905,6124
|
|
20241120,122300,1656805205,2905,2910,2910,2905,301
|
|
20241120,122200,1655930295,2905,2905,2905,2905,98
|
|
20241120,122100,1655645605,2905,2910,2910,2905,8541
|
|
20241120,122000,1630833460,2910,2910,2910,2910,50
|
|
20241120,121900,1630687960,2905,2905,2905,2905,968
|
|
20241120,121800,1627875920,2910,2910,2910,2910,78
|
|
20241120,121700,1627648940,2910,2905,2910,2905,205
|
|
20241120,121600,1627053390,2905,2910,2910,2905,13
|
|
20241120,121500,1627015585,2910,2910,2910,2905,4494
|
|
20241120,121400,1613960150,2910,2910,2910,2910,101
|
|
20241120,121300,1613666240,2905,2910,2910,2905,2300
|
|
20241120,121200,1606974740,2910,2910,2910,2910,51
|
|
20241120,121100,1606826330,2910,2910,2910,2910,213
|
|
20241120,121000,1606206500,2910,2910,2910,2910,761
|
|
20241120,120900,1603991990,2910,2910,2910,2910,2
|
|
20241120,120800,1603986170,2905,2910,2910,2905,1966
|
|
20241120,120700,1598272390,2910,2910,2910,2910,7
|
|
20241120,120600,1598252020,2910,2905,2910,2905,775
|
|
20241120,120500,1596000595,2905,2910,2910,2905,220
|
|
20241120,120400,1595361440,2905,2905,2905,2905,4599
|
|
20241120,120300,1582001345,2905,2910,2910,2905,6364
|
|
20241120,120200,1563513885,2910,2905,2910,2905,215
|
|
20241120,120100,1562889085,2905,2910,2910,2905,132
|
|
20241120,120000,1562505430,2905,2905,2905,2905,51
|
|
20241120,115900,1562357275,2910,2910,2910,2910,565
|
|
20241120,115800,1560713125,2905,2910,2910,2905,169
|
|
20241120,115700,1560221455,2910,2910,2910,2905,12703
|
|
20241120,115600,1523317495,2905,2905,2905,2905,21
|
|
20241120,115500,1523256490,2905,2905,2905,2905,1679
|
|
20241120,115400,1518378995,2910,2905,2910,2905,156
|
|
20241120,115300,1517925535,2910,2910,2910,2910,10
|
|
20241120,115200,1517896435,2910,2905,2910,2905,21
|
|
20241120,115100,1517835330,2905,2910,2910,2905,1024
|
|
20241120,115000,1514860605,2905,2905,2905,2905,3474
|
|
20241120,114900,1504768635,2910,2915,2915,2910,315
|
|
20241120,114800,1503851970,2920,2910,2920,2910,3510
|
|
20241120,114700,1493620345,2915,2915,2915,2905,920
|
|
20241120,114600,1490940675,2915,2905,2915,2905,2366
|
|
20241120,114500,1484067405,2905,2915,2915,2905,682
|
|
20241120,114400,1482082745,2915,2915,2915,2910,1196
|
|
20241120,114300,1478600905,2915,2915,2915,2905,941
|
|
20241120,114200,1475864175,2915,2910,2915,2905,2243
|
|
20241120,114100,1469342915,2915,2915,2920,2905,5279
|
|
20241120,114000,1454001520,2920,2910,2920,2905,3647
|
|
20241120,113900,1443389510,2910,2910,2910,2910,15
|
|
20241120,113800,1443345860,2910,2915,2915,2910,3754
|
|
20241120,113700,1432421710,2915,2915,2915,2915,101
|
|
20241120,113600,1432127295,2915,2915,2915,2915,3374
|
|
20241120,113500,1422292085,2915,2910,2915,2910,179
|
|
20241120,113400,1421770330,2915,2915,2915,2915,1
|
|
20241120,113300,1421767415,2910,2910,2910,2910,0
|
|
20241120,113200,1421767415,2910,2910,2915,2910,8
|
|
20241120,113100,1421744105,2915,2915,2915,2910,419
|
|
20241120,113000,1420522775,2910,2910,2910,2905,2390
|
|
20241120,112900,1413568025,2905,2910,2910,2905,1414
|
|
20241120,112800,1409458355,2905,2910,2910,2905,172
|
|
20241120,112700,1408958645,2905,2910,2910,2905,2111
|
|
20241120,112600,1402818385,2910,2905,2910,2905,572
|
|
20241120,112500,1401156690,2905,2910,2910,2905,1453
|
|
20241120,112400,1396934910,2910,2910,2910,2910,702
|
|
20241120,112300,1394892090,2910,2910,2910,2910,100
|
|
20241120,112200,1394601090,2910,2905,2910,2905,370
|
|
20241120,112100,1393525190,2910,2910,2915,2910,88
|
|
20241120,112000,1393269005,2910,2910,2910,2910,0
|
|
20241120,111900,1393269005,2910,2910,2910,2905,170
|
|
20241120,111800,1392774875,2910,2910,2910,2910,1003
|
|
20241120,111700,1389856145,2910,2910,2915,2910,4923
|
|
20241120,111600,1375525215,2915,2915,2915,2915,10
|
|
20241120,111500,1375496065,2915,2915,2915,2915,134
|
|
20241120,111400,1375105455,2915,2910,2915,2910,231
|
|
20241120,111300,1374433090,2915,2910,2915,2910,3451
|
|
20241120,111200,1364373500,2910,2910,2910,2910,170
|
|
20241120,111100,1363878800,2910,2905,2910,2905,419
|
|
20241120,111000,1362659515,2905,2910,2910,2905,266
|
|
20241120,110900,1361885460,2905,2910,2910,2905,7816
|
|
20241120,110800,1339141105,2910,2910,2915,2905,2389
|
|
20241120,110700,1332186655,2910,2910,2915,2905,1913
|
|
20241120,110600,1326622300,2910,2915,2915,2910,6725
|
|
20241120,110500,1307030445,2915,2910,2915,2910,3069
|
|
20241120,110400,1298092220,2905,2910,2910,2905,2055
|
|
20241120,110300,1292122320,2910,2910,2910,2910,37
|
|
20241120,110200,1292014650,2910,2910,2910,2905,35
|
|
20241120,110100,1291912900,2910,2910,2910,2910,278
|
|
20241120,110000,1291103920,2910,2910,2910,2905,609
|
|
20241120,105900,1289333590,2910,2910,2910,2910,66
|
|
20241120,105800,1289141530,2910,2905,2910,2905,1042
|
|
20241120,105700,1286112645,2910,2915,2915,2910,177
|
|
20241120,105600,1285597550,2915,2915,2915,2910,29
|
|
20241120,105500,1285513020,2915,2915,2915,2900,4041
|
|
20241120,105400,1273781380,2915,2910,2915,2910,460
|
|
20241120,105300,1272442775,2910,2910,2910,2905,82
|
|
20241120,105200,1272204205,2910,2905,2910,2900,5533
|
|
20241120,105100,1256146430,2905,2910,2910,2905,12931
|
|
20241120,105000,1218574880,2910,2910,2910,2910,600
|
|
20241120,104900,1216828880,2915,2910,2915,2910,1592
|
|
20241120,104800,1212195910,2910,2910,2910,2910,300
|
|
20241120,104700,1211322910,2910,2915,2915,2910,8461
|
|
20241120,104600,1186701340,2915,2915,2915,2915,7
|
|
20241120,104500,1186680935,2915,2915,2915,2915,1216
|
|
20241120,104400,1183136295,2915,2915,2915,2915,2066
|
|
20241120,104300,1177113905,2915,2915,2915,2915,899
|
|
20241120,104200,1174493320,2915,2920,2920,2915,152
|
|
20241120,104100,1174049725,2920,2920,2920,2920,381
|
|
20241120,104000,1172937205,2920,2915,2920,2915,1609
|
|
20241120,103900,1168246935,2915,2915,2915,2915,50
|
|
20241120,103800,1168101185,2920,2920,2930,2920,3290
|
|
20241120,103700,1158494375,2930,2920,2930,2920,15
|
|
20241120,103600,1158450535,2930,2930,2930,2925,27
|
|
20241120,103500,1158371435,2925,2920,2925,2920,1216
|
|
20241120,103400,1154816070,2930,2925,2930,2925,7
|
|
20241120,103300,1154795590,2925,2930,2930,2925,4701
|
|
20241120,103200,1141045100,2930,2930,2930,2930,7
|
|
20241120,103100,1141024590,2925,2920,2925,2920,578
|
|
20241120,103000,1139334165,2925,2920,2930,2920,337
|
|
20241120,102900,1138348930,2925,2925,2925,2925,501
|
|
20241120,102800,1136883505,2930,2925,2930,2925,1005
|
|
20241120,102700,1133943855,2925,2930,2930,2925,554
|
|
20241120,102600,1132323365,2930,2925,2930,2925,3688
|
|
20241120,102500,1121535960,2925,2925,2925,2925,560
|
|
20241120,102400,1119897960,2925,2925,2925,2925,1385
|
|
20241120,102300,1115846835,2925,2925,2930,2925,4462
|
|
20241120,102200,1102775725,2930,2930,2930,2925,134
|
|
20241120,102100,1102383205,2930,2925,2930,2925,952
|
|
20241120,102000,1099596145,2925,2930,2930,2925,3460
|
|
20241120,101900,1089461845,2930,2925,2930,2925,1545
|
|
20241120,101800,1084938780,2925,2930,2930,2925,3727
|
|
20241120,101700,1074036895,2930,2920,2930,2920,4927
|
|
20241120,101600,1059635620,2920,2920,2925,2920,429
|
|
20241120,101500,1058381745,2925,2920,2925,2920,1074
|
|
20241120,101400,1055245660,2915,2905,2915,2900,8573
|
|
20241120,101300,1030315735,2905,2910,2910,2905,1386
|
|
20241120,101200,1026289350,2910,2905,2910,2905,526
|
|
20241120,101100,1024761305,2910,2910,2910,2910,0
|
|
20241120,101000,1024761305,2910,2910,2910,2905,1241
|
|
20241120,100900,1021154995,2910,2910,2910,2905,1605
|
|
20241120,100800,1016484550,2910,2900,2910,2900,27
|
|
20241120,100700,1016406080,2900,2910,2910,2900,4551
|
|
20241120,100600,1003183680,2910,2905,2910,2905,211
|
|
20241120,100500,1002570590,2905,2910,2910,2905,167
|
|
20241120,100400,1002084945,2910,2910,2910,2910,7
|
|
20241120,100300,1002064575,2900,2905,2905,2900,794
|
|
20241120,100200,999761270,2905,2905,2905,2895,43164
|
|
20241120,100100,874590580,2905,2910,2910,2905,181
|
|
20241120,100000,874064270,2910,2910,2910,2905,1800
|
|
20241120,095900,868828770,2910,2910,2910,2905,529
|
|
20241120,095800,867291505,2905,2910,2910,2905,107
|
|
20241120,095700,866980650,2910,2905,2910,2900,3222
|
|
20241120,095600,857624735,2905,2900,2905,2900,3543
|
|
20241120,095500,847349145,2900,2895,2900,2895,8165
|
|
20241120,095400,823705605,2900,2905,2905,2900,7373
|
|
20241120,095300,802323855,2905,2900,2905,2900,3316
|
|
20241120,095200,792698745,2900,2900,2900,2895,1331
|
|
20241120,095100,788842685,2900,2895,2900,2895,713
|
|
20241120,095000,786778185,2895,2905,2905,2895,9044
|
|
20241120,094900,760549825,2900,2905,2905,2900,1411
|
|
20241120,094800,756455975,2905,2905,2905,2900,921
|
|
20241120,094700,753782970,2905,2910,2910,2905,1523
|
|
20241120,094600,749358590,2905,2910,2910,2905,2516
|
|
20241120,094500,742049440,2910,2900,2910,2900,2042
|
|
20241120,094400,736114705,2900,2900,2900,2900,3061
|
|
20241120,094300,727237805,2895,2895,2900,2895,1074
|
|
20241120,094200,724128475,2895,2900,2900,2895,3052
|
|
20241120,094100,715292675,2900,2900,2905,2900,2936
|
|
20241120,094000,706778215,2905,2905,2905,2900,1395
|
|
20241120,093900,702732595,2905,2905,2905,2900,1539
|
|
20241120,093800,698261955,2905,2900,2905,2900,2586
|
|
20241120,093700,690753945,2900,2900,2900,2895,6799
|
|
20241120,093600,671040580,2895,2895,2900,2895,5551
|
|
20241120,093500,654969905,2900,2900,2900,2895,1002
|
|
20241120,093400,652064605,2900,2905,2905,2900,9606
|
|
20241120,093300,624205485,2905,2905,2905,2900,2478
|
|
20241120,093200,617011900,2905,2900,2905,2900,440
|
|
20241120,093100,615735890,2900,2900,2905,2900,2043
|
|
20241120,093000,609808015,2900,2905,2910,2900,5716
|
|
20241120,092900,593203025,2905,2910,2910,2905,3036
|
|
20241120,092800,584381850,2910,2910,2915,2910,2238
|
|
20241120,092700,577868960,2910,2910,2910,2910,111
|
|
20241120,092600,577545950,2910,2905,2910,2900,15773
|
|
20241120,092500,531720110,2905,2900,2905,2895,2359
|
|
20241120,092400,524880710,2900,2910,2910,2895,1210
|
|
20241120,092300,521373910,2910,2905,2910,2895,13010
|
|
20241120,092200,483675420,2900,2910,2910,2900,1152
|
|
20241120,092100,480334605,2900,2915,2915,2900,39390
|
|
20241120,092000,366017000,2915,2915,2915,2915,1195
|
|
20241120,091900,362533575,2915,2915,2915,2910,3728
|
|
20241120,091800,351678955,2915,2915,2915,2915,2091
|
|
20241120,091700,345583690,2915,2915,2915,2910,149
|
|
20241120,091600,345149455,2910,2915,2915,2910,1257
|
|
20241120,091500,341491350,2915,2920,2920,2910,4941
|
|
20241120,091400,327088135,2920,2925,2925,2920,4158
|
|
20241120,091300,314945330,2925,2920,2925,2915,2958
|
|
20241120,091200,306315125,2925,2920,2925,2915,6188
|
|
20241120,091100,288253250,2925,2925,2925,2920,118
|
|
20241120,091000,287908325,2920,2925,2930,2920,7388
|
|
20241120,090900,266307060,2930,2930,2935,2930,5011
|
|
20241120,090800,251623545,2935,2930,2935,2930,630
|
|
20241120,090700,249776995,2930,2935,2935,2930,2310
|
|
20241120,090600,243002710,2930,2925,2935,2920,1671
|
|
20241120,090500,238110380,2925,2925,2925,2920,10851
|
|
20241120,090400,206397725,2905,2925,2930,2905,21178
|
|
20241120,090300,144659520,2925,2945,2945,2925,9178
|
|
20241120,090200,117720945,2945,2945,2945,2945,4812
|
|
20241120,090100,103549605,2945,2940,2945,2940,7488
|
|
20241120,090000,81532355,2940,2960,2970,2935,27606
|