662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,195900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,195800,3431530640,2875,2875,2875,2875,0
|
|
20241121,195700,3431530640,2875,2875,2875,2875,0
|
|
20241121,195600,3431530640,2875,2875,2875,2875,0
|
|
20241121,195500,3431530640,2875,2875,2875,2875,0
|
|
20241121,195400,3431530640,2875,2875,2875,2875,0
|
|
20241121,195300,3431530640,2875,2875,2875,2875,0
|
|
20241121,195200,3431530640,2875,2875,2875,2875,0
|
|
20241121,195100,3431530640,2875,2875,2875,2875,0
|
|
20241121,195000,3431530640,2875,2875,2875,2875,0
|
|
20241121,194900,3431530640,2875,2875,2875,2875,0
|
|
20241121,194800,3431530640,2875,2875,2875,2875,0
|
|
20241121,194700,3431530640,2875,2875,2875,2875,0
|
|
20241121,194600,3431530640,2875,2875,2875,2875,0
|
|
20241121,194500,3431530640,2875,2875,2875,2875,0
|
|
20241121,194400,3431530640,2875,2875,2875,2875,0
|
|
20241121,194300,3431530640,2875,2875,2875,2875,0
|
|
20241121,194200,3431530640,2875,2875,2875,2875,0
|
|
20241121,194100,3431530640,2875,2875,2875,2875,0
|
|
20241121,194000,3431530640,2875,2875,2875,2875,0
|
|
20241121,193900,3431530640,2875,2875,2875,2875,0
|
|
20241121,193800,3431530640,2875,2875,2875,2875,0
|
|
20241121,193700,3431530640,2875,2875,2875,2875,0
|
|
20241121,193600,3431530640,2875,2875,2875,2875,0
|
|
20241121,193500,3431530640,2875,2875,2875,2875,0
|
|
20241121,193400,3431530640,2875,2875,2875,2875,0
|
|
20241121,193300,3431530640,2875,2875,2875,2875,0
|
|
20241121,193200,3431530640,2875,2875,2875,2875,0
|
|
20241121,193100,3431530640,2875,2875,2875,2875,0
|
|
20241121,193000,3431530640,2875,2875,2875,2875,0
|
|
20241121,192900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,192800,3431530640,2875,2875,2875,2875,0
|
|
20241121,192700,3431530640,2875,2875,2875,2875,0
|
|
20241121,192600,3431530640,2875,2875,2875,2875,0
|
|
20241121,192500,3431530640,2875,2875,2875,2875,0
|
|
20241121,192400,3431530640,2875,2875,2875,2875,0
|
|
20241121,192300,3431530640,2875,2875,2875,2875,0
|
|
20241121,192200,3431530640,2875,2875,2875,2875,0
|
|
20241121,192100,3431530640,2875,2875,2875,2875,0
|
|
20241121,192000,3431530640,2875,2875,2875,2875,0
|
|
20241121,191900,3431530640,2875,2875,2875,2875,0
|
|
20241121,191800,3431530640,2875,2875,2875,2875,0
|
|
20241121,191700,3431530640,2875,2875,2875,2875,0
|
|
20241121,191600,3431530640,2875,2875,2875,2875,0
|
|
20241121,191500,3431530640,2875,2875,2875,2875,0
|
|
20241121,191400,3431530640,2875,2875,2875,2875,0
|
|
20241121,191300,3431530640,2875,2875,2875,2875,0
|
|
20241121,191200,3431530640,2875,2875,2875,2875,0
|
|
20241121,191100,3431530640,2875,2875,2875,2875,0
|
|
20241121,191000,3431530640,2875,2875,2875,2875,0
|
|
20241121,190900,3431530640,2875,2875,2875,2875,0
|
|
20241121,190800,3431530640,2875,2875,2875,2875,0
|
|
20241121,190700,3431530640,2875,2875,2875,2875,0
|
|
20241121,190600,3431530640,2875,2875,2875,2875,0
|
|
20241121,190500,3431530640,2875,2875,2875,2875,0
|
|
20241121,190400,3431530640,2875,2875,2875,2875,0
|
|
20241121,190300,3431530640,2875,2875,2875,2875,0
|
|
20241121,190200,3431530640,2875,2875,2875,2875,0
|
|
20241121,190100,3431530640,2875,2875,2875,2875,0
|
|
20241121,190000,3431530640,2875,2875,2875,2875,0
|
|
20241121,185900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,185800,3431530640,2875,2875,2875,2875,0
|
|
20241121,185700,3431530640,2875,2875,2875,2875,0
|
|
20241121,185600,3431530640,2875,2875,2875,2875,0
|
|
20241121,185500,3431530640,2875,2875,2875,2875,0
|
|
20241121,185400,3431530640,2875,2875,2875,2875,0
|
|
20241121,185300,3431530640,2875,2875,2875,2875,0
|
|
20241121,185200,3431530640,2875,2875,2875,2875,0
|
|
20241121,185100,3431530640,2875,2875,2875,2875,0
|
|
20241121,185000,3431530640,2875,2875,2875,2875,0
|
|
20241121,184900,3431530640,2875,2875,2875,2875,0
|
|
20241121,184800,3431530640,2875,2875,2875,2875,0
|
|
20241121,184700,3431530640,2875,2875,2875,2875,0
|
|
20241121,184600,3431530640,2875,2875,2875,2875,0
|
|
20241121,184500,3431530640,2875,2875,2875,2875,0
|
|
20241121,184400,3431530640,2875,2875,2875,2875,0
|
|
20241121,184300,3431530640,2875,2875,2875,2875,0
|
|
20241121,184200,3431530640,2875,2875,2875,2875,0
|
|
20241121,184100,3431530640,2875,2875,2875,2875,0
|
|
20241121,184000,3431530640,2875,2875,2875,2875,0
|
|
20241121,183900,3431530640,2875,2875,2875,2875,0
|
|
20241121,183800,3431530640,2875,2875,2875,2875,0
|
|
20241121,183700,3431530640,2875,2875,2875,2875,0
|
|
20241121,183600,3431530640,2875,2875,2875,2875,0
|
|
20241121,183500,3431530640,2875,2875,2875,2875,0
|
|
20241121,183400,3431530640,2875,2875,2875,2875,0
|
|
20241121,183300,3431530640,2875,2875,2875,2875,0
|
|
20241121,183200,3431530640,2875,2875,2875,2875,0
|
|
20241121,183100,3431530640,2875,2875,2875,2875,0
|
|
20241121,183000,3431530640,2875,2875,2875,2875,0
|
|
20241121,182900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,182800,3431530640,2875,2875,2875,2875,0
|
|
20241121,182700,3431530640,2875,2875,2875,2875,0
|
|
20241121,182600,3431530640,2875,2875,2875,2875,0
|
|
20241121,182500,3431530640,2875,2875,2875,2875,0
|
|
20241121,182400,3431530640,2875,2875,2875,2875,0
|
|
20241121,182300,3431530640,2875,2875,2875,2875,0
|
|
20241121,182200,3431530640,2875,2875,2875,2875,0
|
|
20241121,182100,3431530640,2875,2875,2875,2875,0
|
|
20241121,182000,3431530640,2875,2875,2875,2875,0
|
|
20241121,181900,3431530640,2875,2875,2875,2875,0
|
|
20241121,181800,3431530640,2875,2875,2875,2875,0
|
|
20241121,181700,3431530640,2875,2875,2875,2875,0
|
|
20241121,181600,3431530640,2875,2875,2875,2875,0
|
|
20241121,181500,3431530640,2875,2875,2875,2875,0
|
|
20241121,181400,3431530640,2875,2875,2875,2875,0
|
|
20241121,181300,3431530640,2875,2875,2875,2875,0
|
|
20241121,181200,3431530640,2875,2875,2875,2875,0
|
|
20241121,181100,3431530640,2875,2875,2875,2875,0
|
|
20241121,181000,3431530640,2875,2875,2875,2875,0
|
|
20241121,180900,3431530640,2875,2875,2875,2875,0
|
|
20241121,180800,3431530640,2875,2875,2875,2875,0
|
|
20241121,180700,3431530640,2875,2875,2875,2875,0
|
|
20241121,180600,3431530640,2875,2875,2875,2875,0
|
|
20241121,180500,3431530640,2875,2875,2875,2875,0
|
|
20241121,180400,3431530640,2875,2875,2875,2875,0
|
|
20241121,180300,3431530640,2875,2875,2875,2875,0
|
|
20241121,180200,3431530640,2875,2875,2875,2875,0
|
|
20241121,180100,3431530640,2875,2875,2875,2875,0
|
|
20241121,180000,3431530640,2875,2875,2875,2875,0
|
|
20241121,175900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,175800,3431530640,2875,2875,2875,2875,0
|
|
20241121,175700,3431530640,2875,2875,2875,2875,0
|
|
20241121,175600,3431530640,2875,2875,2875,2875,0
|
|
20241121,175500,3431530640,2875,2875,2875,2875,0
|
|
20241121,175400,3431530640,2875,2875,2875,2875,0
|
|
20241121,175300,3431530640,2875,2875,2875,2875,0
|
|
20241121,175200,3431530640,2875,2875,2875,2875,0
|
|
20241121,175100,3431530640,2875,2875,2875,2875,0
|
|
20241121,175000,3431530640,2875,2875,2875,2875,0
|
|
20241121,174900,3431530640,2875,2875,2875,2875,0
|
|
20241121,174800,3431530640,2875,2875,2875,2875,0
|
|
20241121,174700,3431530640,2875,2875,2875,2875,0
|
|
20241121,174600,3431530640,2875,2875,2875,2875,0
|
|
20241121,174500,3431530640,2875,2875,2875,2875,0
|
|
20241121,174400,3431530640,2875,2875,2875,2875,0
|
|
20241121,174300,3431530640,2875,2875,2875,2875,0
|
|
20241121,174200,3431530640,2875,2875,2875,2875,0
|
|
20241121,174100,3431530640,2875,2875,2875,2875,0
|
|
20241121,174000,3431530640,2875,2875,2875,2875,0
|
|
20241121,173900,3431530640,2875,2875,2875,2875,0
|
|
20241121,173800,3431530640,2875,2875,2875,2875,0
|
|
20241121,173700,3431530640,2875,2875,2875,2875,0
|
|
20241121,173600,3431530640,2875,2875,2875,2875,0
|
|
20241121,173500,3431530640,2875,2875,2875,2875,0
|
|
20241121,173400,3431530640,2875,2875,2875,2875,0
|
|
20241121,173300,3431530640,2875,2875,2875,2875,0
|
|
20241121,173200,3431530640,2875,2875,2875,2875,0
|
|
20241121,173100,3431530640,2875,2875,2875,2875,0
|
|
20241121,173000,3431530640,2875,2875,2875,2875,0
|
|
20241121,172900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,172800,3431530640,2875,2875,2875,2875,0
|
|
20241121,172700,3431530640,2875,2875,2875,2875,0
|
|
20241121,172600,3431530640,2875,2875,2875,2875,0
|
|
20241121,172500,3431530640,2875,2875,2875,2875,0
|
|
20241121,172400,3431530640,2875,2875,2875,2875,0
|
|
20241121,172300,3431530640,2875,2875,2875,2875,0
|
|
20241121,172200,3431530640,2875,2875,2875,2875,0
|
|
20241121,172100,3431530640,2875,2875,2875,2875,0
|
|
20241121,172000,3431530640,2875,2875,2875,2875,0
|
|
20241121,171900,3431530640,2875,2875,2875,2875,0
|
|
20241121,171800,3431530640,2875,2875,2875,2875,0
|
|
20241121,171700,3431530640,2875,2875,2875,2875,0
|
|
20241121,171600,3431530640,2875,2875,2875,2875,0
|
|
20241121,171500,3431530640,2875,2875,2875,2875,0
|
|
20241121,171400,3431530640,2875,2875,2875,2875,0
|
|
20241121,171300,3431530640,2875,2875,2875,2875,0
|
|
20241121,171200,3431530640,2875,2875,2875,2875,0
|
|
20241121,171100,3431530640,2875,2875,2875,2875,0
|
|
20241121,171000,3431530640,2875,2875,2875,2875,0
|
|
20241121,170900,3431530640,2875,2875,2875,2875,0
|
|
20241121,170800,3431530640,2875,2875,2875,2875,0
|
|
20241121,170700,3431530640,2875,2875,2875,2875,0
|
|
20241121,170600,3431530640,2875,2875,2875,2875,0
|
|
20241121,170500,3431530640,2875,2875,2875,2875,0
|
|
20241121,170400,3431530640,2875,2875,2875,2875,0
|
|
20241121,170300,3431530640,2875,2875,2875,2875,0
|
|
20241121,170200,3431530640,2875,2875,2875,2875,0
|
|
20241121,170100,3431530640,2875,2875,2875,2875,0
|
|
20241121,170000,3431530640,2875,2875,2875,2875,0
|
|
20241121,165900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,165800,3431530640,2875,2875,2875,2875,0
|
|
20241121,165700,3431530640,2875,2875,2875,2875,0
|
|
20241121,165600,3431530640,2875,2875,2875,2875,0
|
|
20241121,165500,3431530640,2875,2875,2875,2875,0
|
|
20241121,165400,3431530640,2875,2875,2875,2875,0
|
|
20241121,165300,3431530640,2875,2875,2875,2875,0
|
|
20241121,165200,3431530640,2875,2875,2875,2875,0
|
|
20241121,165100,3431530640,2875,2875,2875,2875,0
|
|
20241121,165000,3431530640,2875,2875,2875,2875,0
|
|
20241121,164900,3431530640,2875,2875,2875,2875,0
|
|
20241121,164800,3431530640,2875,2875,2875,2875,0
|
|
20241121,164700,3431530640,2875,2875,2875,2875,0
|
|
20241121,164600,3431530640,2875,2875,2875,2875,0
|
|
20241121,164500,3431530640,2875,2875,2875,2875,0
|
|
20241121,164400,3431530640,2875,2875,2875,2875,0
|
|
20241121,164300,3431530640,2875,2875,2875,2875,0
|
|
20241121,164200,3431530640,2875,2875,2875,2875,0
|
|
20241121,164100,3431530640,2875,2875,2875,2875,0
|
|
20241121,164000,3431530640,2875,2875,2875,2875,0
|
|
20241121,163900,3431530640,2875,2875,2875,2875,0
|
|
20241121,163800,3431530640,2875,2875,2875,2875,0
|
|
20241121,163700,3431530640,2875,2875,2875,2875,0
|
|
20241121,163600,3431530640,2875,2875,2875,2875,0
|
|
20241121,163500,3431530640,2875,2875,2875,2875,0
|
|
20241121,163400,3431530640,2875,2875,2875,2875,0
|
|
20241121,163300,3431530640,2875,2875,2875,2875,0
|
|
20241121,163200,3431530640,2875,2875,2875,2875,0
|
|
20241121,163100,3431530640,2875,2875,2875,2875,0
|
|
20241121,163000,3431530640,2875,2875,2875,2875,0
|
|
20241121,162900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,162800,3431530640,2875,2875,2875,2875,0
|
|
20241121,162700,3431530640,2875,2875,2875,2875,0
|
|
20241121,162600,3431530640,2875,2875,2875,2875,0
|
|
20241121,162500,3431530640,2875,2875,2875,2875,0
|
|
20241121,162400,3431530640,2875,2875,2875,2875,0
|
|
20241121,162300,3431530640,2875,2875,2875,2875,0
|
|
20241121,162200,3431530640,2875,2875,2875,2875,0
|
|
20241121,162100,3431530640,2875,2875,2875,2875,0
|
|
20241121,162000,3431530640,2875,2875,2875,2875,0
|
|
20241121,161900,3431530640,2875,2875,2875,2875,0
|
|
20241121,161800,3431530640,2875,2875,2875,2875,0
|
|
20241121,161700,3431530640,2875,2875,2875,2875,0
|
|
20241121,161600,3431530640,2875,2875,2875,2875,0
|
|
20241121,161500,3431530640,2875,2875,2875,2875,0
|
|
20241121,161400,3431530640,2875,2875,2875,2875,0
|
|
20241121,161300,3431530640,2875,2875,2875,2875,0
|
|
20241121,161200,3431530640,2875,2875,2875,2875,0
|
|
20241121,161100,3431530640,2875,2875,2875,2875,0
|
|
20241121,161000,3431530640,2875,2875,2875,2875,0
|
|
20241121,160900,3431530640,2875,2875,2875,2875,0
|
|
20241121,160800,3431530640,2875,2875,2875,2875,0
|
|
20241121,160700,3431530640,2875,2875,2875,2875,0
|
|
20241121,160600,3431530640,2875,2875,2875,2875,0
|
|
20241121,160500,3431530640,2875,2875,2875,2875,0
|
|
20241121,160400,3431530640,2875,2875,2875,2875,0
|
|
20241121,160300,3431530640,2875,2875,2875,2875,0
|
|
20241121,160200,3431530640,2875,2875,2875,2875,0
|
|
20241121,160100,3431530640,2875,2875,2875,2875,0
|
|
20241121,160000,3431530640,2875,2875,2875,2875,0
|
|
20241121,155900,3431530640,2875,2875,2875,2875,37614
|
|
20241121,155800,3431530640,2875,2875,2875,2875,0
|
|
20241121,155700,3431530640,2875,2875,2875,2875,0
|
|
20241121,155600,3431530640,2875,2875,2875,2875,0
|
|
20241121,155500,3431530640,2875,2875,2875,2875,0
|
|
20241121,155400,3431530640,2875,2875,2875,2875,0
|
|
20241121,155300,3431530640,2875,2875,2875,2875,0
|
|
20241121,155200,3431530640,2875,2875,2875,2875,0
|
|
20241121,155100,3431530640,2875,2875,2875,2875,0
|
|
20241121,155000,3431530640,2875,2875,2875,2875,0
|
|
20241121,154900,3431530640,2875,2875,2875,2875,0
|
|
20241121,154800,3431530640,2875,2875,2875,2875,0
|
|
20241121,154700,3431530640,2875,2875,2875,2875,0
|
|
20241121,154600,3431530640,2875,2875,2875,2875,0
|
|
20241121,154500,3431530640,2875,2875,2875,2875,0
|
|
20241121,154400,3431530640,2875,2875,2875,2875,0
|
|
20241121,154300,3431530640,2875,2875,2875,2875,0
|
|
20241121,154200,3431530640,2875,2875,2875,2875,0
|
|
20241121,154100,3431530640,2875,2875,2875,2875,0
|
|
20241121,154000,3431530640,2875,2875,2875,2875,0
|
|
20241121,153900,3431530640,2875,2875,2875,2875,0
|
|
20241121,153800,3431530640,2875,2875,2875,2875,0
|
|
20241121,153700,3431530640,2875,2875,2875,2875,0
|
|
20241121,153600,3431530640,2875,2875,2875,2875,0
|
|
20241121,153500,3431530640,2875,2875,2875,2875,0
|
|
20241121,153400,3431530640,2875,2875,2875,2875,0
|
|
20241121,153300,3431530640,2875,2875,2875,2875,0
|
|
20241121,153200,3431530640,2875,2875,2875,2875,0
|
|
20241121,153100,3431530640,2875,2875,2875,2875,0
|
|
20241121,153000,3431530640,2875,2875,2875,2875,37614
|
|
20241121,152900,3323390390,2865,2865,2865,2865,0
|
|
20241121,152800,3323390390,2865,2865,2865,2865,0
|
|
20241121,152700,3323390390,2865,2865,2865,2865,0
|
|
20241121,152600,3323390390,2865,2865,2865,2865,0
|
|
20241121,152500,3323390390,2865,2865,2865,2865,0
|
|
20241121,152400,3323390390,2865,2865,2865,2865,0
|
|
20241121,152300,3323390390,2865,2865,2865,2865,0
|
|
20241121,152200,3323390390,2865,2865,2865,2865,0
|
|
20241121,152100,3323390390,2865,2865,2865,2865,0
|
|
20241121,152000,3323390390,2865,2865,2865,2865,0
|
|
20241121,151900,3323390390,2865,2860,2865,2860,3659
|
|
20241121,151800,3312916690,2860,2865,2865,2860,6029
|
|
20241121,151700,3295646590,2865,2870,2870,2860,8925
|
|
20241121,151600,3270089115,2870,2865,2870,2860,17242
|
|
20241121,151500,3220690735,2865,2865,2870,2865,888
|
|
20241121,151400,3218146305,2865,2865,2870,2865,5930
|
|
20241121,151300,3201154860,2865,2865,2870,2865,8359
|
|
20241121,151200,3177205775,2865,2865,2870,2865,2471
|
|
20241121,151100,3170124810,2865,2870,2875,2865,5671
|
|
20241121,151000,3153856810,2865,2870,2870,2865,4373
|
|
20241121,150900,3141306770,2875,2870,2875,2870,2869
|
|
20241121,150800,3133070390,2870,2870,2875,2870,3642
|
|
20241121,150700,3122617800,2870,2870,2875,2870,3057
|
|
20241121,150600,3113839100,2870,2870,2875,2870,7016
|
|
20241121,150500,3093702775,2870,2875,2875,2870,422
|
|
20241121,150400,3092490480,2870,2880,2880,2870,3307
|
|
20241121,150300,3082986725,2880,2875,2880,2875,9859
|
|
20241121,150200,3054642050,2880,2880,2880,2875,3962
|
|
20241121,150100,3043236195,2875,2875,2880,2875,583
|
|
20241121,150000,3041558575,2880,2880,2885,2880,4980
|
|
20241121,145900,3027216125,2880,2885,2885,2880,556
|
|
20241121,145800,3025613310,2880,2885,2885,2880,3205
|
|
20241121,145700,3016371060,2880,2880,2885,2880,3012
|
|
20241121,145600,3007695480,2880,2875,2885,2875,6822
|
|
20241121,145500,2988049335,2875,2875,2880,2875,246
|
|
20241121,145400,2987341905,2875,2880,2880,2875,12113
|
|
20241121,145300,2952457410,2880,2885,2885,2880,3306
|
|
20241121,145200,2942920545,2885,2885,2885,2880,1020
|
|
20241121,145100,2939981645,2880,2880,2880,2880,674
|
|
20241121,145000,2938040525,2885,2880,2885,2880,821
|
|
20241121,144900,2935673495,2885,2880,2885,2880,4840
|
|
20241121,144800,2921717515,2885,2880,2885,2880,1099
|
|
20241121,144700,2918552095,2880,2880,2885,2880,216
|
|
20241121,144600,2917929965,2880,2885,2885,2880,680
|
|
20241121,144500,2915971480,2880,2875,2885,2875,3238
|
|
20241121,144400,2906646480,2880,2875,2880,2875,324
|
|
20241121,144300,2905714925,2880,2880,2880,2875,3580
|
|
20241121,144200,2895405000,2880,2880,2885,2880,970
|
|
20241121,144100,2892610595,2880,2885,2885,2880,1522
|
|
20241121,144000,2888225700,2885,2885,2885,2880,869
|
|
20241121,143900,2885719580,2880,2885,2885,2880,5496
|
|
20241121,143800,2869866000,2880,2880,2880,2880,2784
|
|
20241121,143700,2861848080,2880,2875,2880,2875,3705
|
|
20241121,143600,2851179095,2880,2880,2880,2875,511
|
|
20241121,143500,2849708365,2880,2875,2880,2875,1363
|
|
20241121,143400,2845789640,2875,2880,2885,2875,8107
|
|
20241121,143300,2822441965,2885,2885,2885,2880,208
|
|
20241121,143200,2821842840,2880,2880,2885,2880,286
|
|
20241121,143100,2821019155,2880,2885,2885,2880,5588
|
|
20241121,143000,2804899220,2885,2885,2885,2880,1298
|
|
20241121,142900,2801160885,2880,2880,2885,2880,368
|
|
20241121,142800,2800100995,2880,2880,2885,2880,2297
|
|
20241121,142700,2793485580,2880,2880,2885,2880,9344
|
|
20241121,142600,2766536055,2880,2885,2885,2880,10809
|
|
20241121,142500,2735403195,2880,2880,2885,2880,1721
|
|
20241121,142400,2730446705,2880,2880,2885,2880,2252
|
|
20241121,142300,2723956135,2885,2880,2885,2880,757
|
|
20241121,142200,2721775805,2880,2885,2885,2880,1317
|
|
20241121,142100,2717979715,2885,2880,2885,2880,1320
|
|
20241121,142000,2714176560,2880,2885,2885,2880,612
|
|
20241121,141900,2712412355,2880,2880,2885,2880,830
|
|
20241121,141800,2710020510,2880,2885,2885,2880,459
|
|
20241121,141700,2708698240,2890,2885,2890,2885,2764
|
|
20241121,141600,2700722270,2880,2880,2885,2880,295
|
|
20241121,141500,2699872620,2880,2890,2890,2880,1317
|
|
20241121,141400,2696076055,2885,2885,2885,2880,2181
|
|
20241121,141300,2689784850,2880,2885,2885,2880,1855
|
|
20241121,141200,2684434120,2890,2885,2890,2885,1696
|
|
20241121,141100,2679539625,2885,2885,2890,2885,600
|
|
20241121,141000,2677807045,2885,2885,2885,2880,3986
|
|
20241121,140900,2666308380,2885,2885,2890,2885,1187
|
|
20241121,140800,2662882390,2885,2880,2890,2880,4474
|
|
20241121,140700,2649975340,2885,2885,2885,2880,2568
|
|
20241121,140600,2642567605,2880,2880,2880,2880,487
|
|
20241121,140500,2641165045,2880,2885,2885,2880,366
|
|
20241121,140400,2640110580,2880,2885,2885,2880,3456
|
|
20241121,140300,2630140975,2885,2885,2890,2885,1299
|
|
20241121,140200,2626388310,2885,2890,2890,2885,1544
|
|
20241121,140100,2621932785,2885,2890,2890,2880,2448
|
|
20241121,140000,2614870730,2885,2885,2890,2885,383
|
|
20241121,135900,2613765415,2890,2885,2890,2885,810
|
|
20241121,135800,2611428520,2885,2885,2890,2885,456
|
|
20241121,135700,2610112875,2885,2885,2890,2885,701
|
|
20241121,135600,2608088970,2885,2885,2890,2885,989
|
|
20241121,135500,2605235655,2885,2890,2895,2885,3500
|
|
20241121,135400,2595121075,2895,2890,2895,2890,1048
|
|
20241121,135300,2592092330,2885,2890,2890,2885,760
|
|
20241121,135200,2589898730,2890,2890,2890,2880,20173
|
|
20241121,135100,2531727890,2895,2890,2895,2890,141
|
|
20241121,135000,2531320250,2890,2890,2895,2890,381
|
|
20241121,134900,2530219110,2890,2895,2895,2890,794
|
|
20241121,134800,2527922395,2890,2895,2895,2890,215
|
|
20241121,134700,2527300970,2895,2890,2895,2885,6701
|
|
20241121,134600,2507927930,2890,2890,2890,2890,306
|
|
20241121,134500,2507043590,2890,2890,2890,2885,3221
|
|
20241121,134400,2497735940,2885,2890,2890,2880,3645
|
|
20241121,134300,2487231750,2885,2885,2890,2885,1147
|
|
20241121,134200,2483922555,2885,2880,2885,2880,7027
|
|
20241121,134100,2463649700,2880,2880,2885,2880,2116
|
|
20241121,134000,2457554615,2885,2885,2885,2880,3982
|
|
20241121,133900,2446072090,2890,2890,2890,2885,307
|
|
20241121,133800,2445184865,2890,2885,2890,2885,121
|
|
20241121,133700,2444835675,2890,2885,2890,2885,3567
|
|
20241121,133600,2434542995,2885,2885,2890,2885,1822
|
|
20241121,133500,2429285440,2880,2885,2885,2880,470
|
|
20241121,133400,2427931820,2885,2885,2885,2880,4223
|
|
20241121,133300,2415766660,2885,2885,2885,2880,159
|
|
20241121,133200,2415308040,2890,2885,2890,2880,2604
|
|
20241121,133100,2407792135,2885,2890,2890,2885,13
|
|
20241121,133000,2407754570,2885,2890,2890,2885,738
|
|
20241121,132900,2405623565,2890,2885,2890,2885,300
|
|
20241121,132800,2404756570,2885,2890,2890,2885,1338
|
|
20241121,132700,2400889760,2895,2885,2895,2885,815
|
|
20241121,132600,2398535770,2885,2885,2885,2885,1899
|
|
20241121,132500,2393057155,2885,2890,2890,2880,2671
|
|
20241121,132400,2385355630,2890,2890,2895,2890,471
|
|
20241121,132300,2383994390,2890,2895,2895,2890,2658
|
|
20241121,132200,2376311980,2895,2895,2895,2895,2238
|
|
20241121,132100,2369832970,2900,2900,2900,2895,5652
|
|
20241121,132000,2353443730,2900,2900,2900,2895,10587
|
|
20241121,131900,2322744475,2895,2895,2900,2895,601
|
|
20241121,131800,2321002210,2895,2900,2900,2895,544
|
|
20241121,131700,2319426575,2900,2895,2900,2895,3285
|
|
20241121,131600,2309900575,2900,2900,2900,2900,4365
|
|
20241121,131500,2297242075,2900,2895,2900,2895,12006
|
|
20241121,131400,2262432775,2900,2890,2900,2890,6744
|
|
20241121,131300,2242927440,2890,2890,2890,2890,2204
|
|
20241121,131200,2236557880,2890,2885,2890,2885,517
|
|
20241121,131100,2235064670,2890,2885,2890,2885,6116
|
|
20241121,131000,2217419970,2885,2885,2885,2880,3690
|
|
20241121,130900,2206787685,2885,2885,2885,2880,442
|
|
20241121,130800,2205513015,2885,2880,2885,2880,135
|
|
20241121,130700,2205124165,2885,2885,2885,2885,25
|
|
20241121,130600,2205052040,2880,2880,2880,2880,2270
|
|
20241121,130500,2198514440,2880,2880,2880,2875,684
|
|
20241121,130400,2196545455,2880,2875,2880,2875,420
|
|
20241121,130300,2195337855,2880,2880,2880,2880,10
|
|
20241121,130200,2195309055,2880,2880,2880,2875,3433
|
|
20241121,130100,2185436945,2880,2880,2880,2875,355
|
|
20241121,130000,2184415355,2880,2880,2880,2880,921
|
|
20241121,125900,2181762875,2880,2880,2880,2880,299
|
|
20241121,125800,2180901755,2880,2880,2880,2880,119
|
|
20241121,125700,2180559035,2880,2880,2880,2880,300
|
|
20241121,125600,2179695035,2880,2880,2880,2880,50
|
|
20241121,125500,2179551035,2880,2880,2880,2880,449
|
|
20241121,125400,2178257915,2880,2880,2880,2880,427
|
|
20241121,125300,2177028155,2880,2880,2880,2880,3524
|
|
20241121,125200,2166879035,2880,2880,2880,2880,399
|
|
20241121,125100,2165729915,2880,2885,2885,2880,1404
|
|
20241121,125000,2161686350,2890,2880,2890,2880,6051
|
|
20241121,124900,2144212895,2885,2885,2885,2885,1702
|
|
20241121,124800,2139302625,2885,2880,2885,2880,1393
|
|
20241121,124700,2135290735,2880,2880,2885,2880,2347
|
|
20241121,124600,2128531325,2880,2880,2880,2880,245
|
|
20241121,124500,2127825725,2880,2880,2880,2880,2725
|
|
20241121,124400,2119977725,2880,2880,2885,2870,3404
|
|
20241121,124300,2110163560,2880,2880,2880,2875,5376
|
|
20241121,124200,2094692995,2880,2880,2880,2880,536
|
|
20241121,124100,2093149315,2880,2880,2880,2880,145
|
|
20241121,124000,2092731715,2880,2880,2880,2880,300
|
|
20241121,123900,2091867715,2875,2880,2880,2875,300
|
|
20241121,123800,2091003720,2880,2880,2880,2875,1737
|
|
20241121,123700,2086009760,2880,2880,2880,2880,6135
|
|
20241121,123600,2068340960,2880,2875,2880,2875,12
|
|
20241121,123500,2068306415,2875,2875,2880,2875,3429
|
|
20241121,123400,2058446510,2875,2875,2875,2875,5810
|
|
20241121,123300,2041742760,2875,2870,2875,2870,1045
|
|
20241121,123200,2038743390,2870,2875,2875,2870,3998
|
|
20241121,123100,2027267595,2875,2875,2875,2870,54
|
|
20241121,123000,2027112350,2870,2870,2870,2870,101
|
|
20241121,122900,2026822480,2870,2870,2875,2865,336
|
|
20241121,122800,2025858115,2870,2870,2870,2865,3597
|
|
20241121,122700,2015551135,2870,2875,2875,2865,10282
|
|
20241121,122600,1986040005,2875,2875,2880,2875,1267
|
|
20241121,122500,1982391790,2880,2880,2880,2875,73
|
|
20241121,122400,1982181665,2880,2875,2880,2875,705
|
|
20241121,122300,1980154765,2875,2880,2880,2875,1010
|
|
20241121,122200,1977250965,2880,2880,2880,2880,16
|
|
20241121,122100,1977204885,2875,2880,2880,2875,15
|
|
20241121,122000,1977161705,2880,2875,2880,2875,158
|
|
20241121,121900,1976706755,2880,2880,2880,2875,2562
|
|
20241121,121800,1969336745,2875,2875,2880,2875,453
|
|
20241121,121700,1968034190,2875,2875,2875,2875,314
|
|
20241121,121600,1967131440,2875,2880,2880,2870,1254
|
|
20241121,121500,1963526790,2880,2875,2880,2875,75
|
|
20241121,121400,1963311110,2875,2875,2875,2875,951
|
|
20241121,121300,1960576985,2870,2875,2875,2870,2765
|
|
20241121,121200,1952638790,2875,2880,2880,2875,1771
|
|
20241121,121100,1947546990,2880,2880,2880,2880,111
|
|
20241121,121000,1947227310,2880,2880,2880,2880,67
|
|
20241121,120900,1947034350,2880,2880,2880,2880,16
|
|
20241121,120800,1946988270,2880,2880,2880,2880,3845
|
|
20241121,120700,1935914670,2880,2880,2880,2880,310
|
|
20241121,120600,1935021870,2880,2880,2880,2875,147
|
|
20241121,120500,1934598660,2875,2875,2875,2875,827
|
|
20241121,120400,1932221035,2875,2875,2875,2870,66
|
|
20241121,120300,1932031335,2875,2875,2875,2875,603
|
|
20241121,120200,1930297710,2880,2880,2880,2880,10
|
|
20241121,120100,1930268910,2875,2875,2875,2875,400
|
|
20241121,120000,1929118910,2875,2875,2880,2870,722
|
|
20241121,115900,1927046620,2880,2875,2880,2870,87
|
|
20241121,115800,1926796580,2870,2880,2880,2870,4418
|
|
20241121,115700,1914102015,2875,2880,2880,2875,526
|
|
20241121,115600,1912589505,2880,2875,2880,2875,240
|
|
20241121,115500,1911899450,2875,2880,2880,2875,12
|
|
20241121,115400,1911864905,2875,2880,2880,2875,368
|
|
20241121,115300,1910806795,2880,2880,2880,2880,40
|
|
20241121,115200,1910691595,2875,2875,2875,2875,255
|
|
20241121,115100,1909958470,2880,2875,2880,2875,465
|
|
20241121,115000,1908621465,2875,2875,2875,2875,196
|
|
20241121,114900,1908057965,2870,2875,2875,2870,494
|
|
20241121,114800,1906640060,2875,2880,2880,2875,6598
|
|
20241121,114700,1887670710,2875,2880,2880,2875,6317
|
|
20241121,114600,1869509235,2880,2880,2880,2880,67
|
|
20241121,114500,1869316275,2880,2880,2880,2880,35
|
|
20241121,114400,1869215475,2880,2880,2880,2880,17
|
|
20241121,114300,1869166515,2880,2880,2880,2880,140
|
|
20241121,114200,1868763315,2880,2880,2880,2880,4111
|
|
20241121,114100,1856923635,2880,2880,2880,2880,16
|
|
20241121,114000,1856877555,2880,2880,2880,2880,10
|
|
20241121,113900,1856848755,2880,2880,2880,2880,389
|
|
20241121,113800,1855728435,2880,2880,2880,2880,47
|
|
20241121,113700,1855593075,2880,2880,2880,2880,110
|
|
20241121,113600,1855276275,2880,2880,2880,2880,431
|
|
20241121,113500,1854034995,2875,2880,2880,2875,79
|
|
20241121,113400,1853807735,2875,2880,2880,2875,510
|
|
20241121,113300,1852341435,2875,2875,2875,2875,244
|
|
20241121,113200,1851639935,2880,2880,2880,2880,54
|
|
20241121,113100,1851484415,2875,2875,2880,2875,4567
|
|
20241121,113000,1838354155,2880,2880,2880,2880,30
|
|
20241121,112900,1838267755,2880,2880,2880,2880,130
|
|
20241121,112800,1837893355,2880,2880,2880,2875,3130
|
|
20241121,112700,1828879455,2880,2880,2880,2875,1744
|
|
20241121,112600,1823856740,2880,2875,2880,2875,429
|
|
20241121,112500,1822623265,2875,2880,2880,2875,490
|
|
20241121,112400,1821212085,2880,2880,2880,2880,64
|
|
20241121,112300,1821027765,2880,2880,2880,2880,733
|
|
20241121,112200,1818916725,2880,2880,2885,2880,4658
|
|
20241121,112100,1805501600,2880,2885,2890,2880,266
|
|
20241121,112000,1804735460,2890,2890,2890,2885,2867
|
|
20241121,111900,1796464105,2885,2885,2885,2885,237
|
|
20241121,111800,1795780360,2885,2885,2885,2885,1612
|
|
20241121,111700,1791129740,2890,2890,2890,2890,1576
|
|
20241121,111600,1786575100,2885,2890,2890,2885,46
|
|
20241121,111500,1786442235,2890,2890,2890,2885,1244
|
|
20241121,111400,1782853075,2890,2890,2890,2890,61
|
|
20241121,111300,1782676785,2890,2890,2890,2890,1718
|
|
20241121,111200,1777711765,2895,2890,2895,2890,412
|
|
20241121,111100,1776521050,2895,2895,2895,2895,5010
|
|
20241121,111000,1762017100,2895,2890,2895,2890,1441
|
|
20241121,110900,1757845505,2890,2895,2895,2890,819
|
|
20241121,110800,1755476525,2895,2895,2895,2895,1277
|
|
20241121,110700,1751779610,2895,2900,2900,2895,21290
|
|
20241121,110600,1690144860,2895,2890,2895,2885,17881
|
|
20241121,110500,1638451380,2885,2880,2885,2875,19068
|
|
20241121,110400,1583523825,2875,2875,2875,2875,336
|
|
20241121,110300,1582557825,2875,2875,2875,2870,2099
|
|
20241121,110200,1576525700,2870,2875,2875,2870,1767
|
|
20241121,110100,1571453655,2870,2880,2880,2870,502
|
|
20241121,110000,1570012895,2880,2870,2880,2870,2612
|
|
20241121,105900,1562510870,2870,2875,2880,2870,3831
|
|
20241121,105800,1551507790,2875,2880,2880,2875,229
|
|
20241121,105700,1550848915,2875,2875,2875,2875,133
|
|
20241121,105600,1550466540,2880,2880,2880,2880,7
|
|
20241121,105500,1550446380,2875,2880,2880,2875,688
|
|
20241121,105400,1548468130,2880,2885,2885,2880,1990
|
|
20241121,105300,1542734230,2885,2880,2885,2880,484
|
|
20241121,105200,1541339885,2880,2880,2880,2875,762
|
|
20241121,105100,1539145330,2880,2880,2885,2880,1239
|
|
20241121,105000,1535576860,2880,2880,2880,2880,353
|
|
20241121,104900,1534560220,2880,2880,2880,2880,1643
|
|
20241121,104800,1529828380,2880,2880,2880,2875,1886
|
|
20241121,104700,1524396800,2880,2885,2885,2875,529
|
|
20241121,104600,1522873780,2885,2875,2885,2870,10025
|
|
20241121,104500,1493992150,2865,2875,2875,2865,1003
|
|
20241121,104400,1491117800,2875,2875,2875,2875,1
|
|
20241121,104300,1491114925,2875,2870,2875,2870,12068
|
|
20241121,104200,1456470810,2875,2875,2875,2875,207
|
|
20241121,104100,1455875685,2875,2875,2875,2865,5448
|
|
20241121,104000,1440255180,2875,2880,2880,2875,1402
|
|
20241121,103900,1436218830,2880,2875,2880,2875,5516
|
|
20241121,103800,1420356900,2875,2875,2875,2870,2014
|
|
20241121,103700,1414567680,2875,2870,2875,2870,1327
|
|
20241121,103600,1410759155,2865,2875,2875,2865,3495
|
|
20241121,103500,1400730720,2875,2875,2875,2875,7031
|
|
20241121,103400,1380516595,2875,2875,2875,2875,3904
|
|
20241121,103300,1369292595,2875,2865,2875,2865,9205
|
|
20241121,103200,1342899235,2865,2865,2865,2865,251
|
|
20241121,103100,1342180120,2860,2865,2865,2860,64
|
|
20241121,103000,1341997070,2855,2855,2855,2855,0
|
|
20241121,102900,1341997070,2855,2860,2860,2855,7918
|
|
20241121,102800,1319354935,2860,2860,2860,2860,644
|
|
20241121,102700,1317513095,2860,2860,2860,2860,637
|
|
20241121,102600,1315691275,2860,2860,2860,2855,1896
|
|
20241121,102500,1310268830,2860,2860,2860,2860,518
|
|
20241121,102400,1308787350,2860,2860,2865,2855,2302
|
|
20241121,102300,1302205260,2860,2855,2860,2850,1677
|
|
20241121,102200,1297418995,2855,2850,2855,2850,1287
|
|
20241121,102100,1293750885,2850,2850,2855,2845,14231
|
|
20241121,102000,1253246560,2845,2855,2860,2845,19938
|
|
20241121,101900,1196488155,2850,2855,2860,2850,12873
|
|
20241121,101800,1159797900,2855,2860,2860,2855,609
|
|
20241121,101700,1158059160,2855,2860,2860,2855,3953
|
|
20241121,101600,1146772330,2850,2860,2860,2850,5848
|
|
20241121,101500,1130093055,2860,2860,2865,2860,2953
|
|
20241121,101400,1121647440,2860,2860,2860,2855,742
|
|
20241121,101300,1119527395,2855,2865,2865,2855,1230
|
|
20241121,101200,1116014225,2865,2860,2865,2855,399
|
|
20241121,101100,1114872505,2865,2865,2865,2850,4677
|
|
20241121,101000,1101534900,2865,2865,2865,2850,31033
|
|
20241121,100900,1012966065,2860,2865,2870,2860,3176
|
|
20241121,100800,1003871685,2865,2870,2870,2865,69
|
|
20241121,100700,1003673970,2870,2865,2870,2865,120
|
|
20241121,100600,1003329715,2870,2870,2870,2860,1340
|
|
20241121,100500,999497265,2870,2870,2870,2860,2771
|
|
20241121,100400,991561260,2870,2865,2870,2865,1504
|
|
20241121,100300,987252280,2870,2870,2870,2865,1273
|
|
20241121,100200,983603775,2865,2865,2870,2860,415
|
|
20241121,100100,982413360,2870,2870,2870,2870,653
|
|
20241121,100000,980539250,2870,2865,2870,2860,3862
|
|
20241121,095900,969484675,2870,2870,2870,2870,78
|
|
20241121,095800,969260815,2870,2870,2870,2870,161
|
|
20241121,095700,968798745,2870,2870,2870,2865,142
|
|
20241121,095600,968391215,2870,2870,2870,2870,101
|
|
20241121,095500,968101345,2870,2865,2870,2865,2447
|
|
20241121,095400,961090655,2865,2870,2870,2865,7110
|
|
20241121,095300,940707995,2870,2875,2875,2870,2114
|
|
20241121,095200,934630250,2875,2870,2875,2870,1640
|
|
20241121,095100,929923415,2870,2865,2870,2865,1755
|
|
20241121,095000,924888265,2865,2865,2865,2865,1698
|
|
20241121,094900,920023495,2865,2865,2865,2860,567
|
|
20241121,094800,918400540,2860,2865,2865,2860,2291
|
|
20241121,094700,911847925,2865,2860,2865,2860,1664
|
|
20241121,094600,907088065,2865,2860,2865,2860,1149
|
|
20241121,094500,903796880,2860,2865,2865,2860,13286
|
|
20241121,094400,865780425,2870,2870,2870,2865,2108
|
|
20241121,094300,859737465,2865,2875,2875,2865,579
|
|
20241121,094200,858075745,2870,2870,2870,2865,1546
|
|
20241121,094100,853639225,2870,2865,2870,2865,2681
|
|
20241121,094000,845946205,2865,2870,2870,2865,1664
|
|
20241121,093900,841170625,2870,2870,2870,2865,1236
|
|
20241121,093800,837628305,2870,2870,2870,2860,1497
|
|
20241121,093700,833335015,2870,2865,2870,2865,4536
|
|
20241121,093600,820337315,2865,2865,2870,2865,2375
|
|
20241121,093500,813532925,2865,2860,2865,2860,11362
|
|
20241121,093400,780982595,2865,2855,2865,2855,1679
|
|
20241121,093300,776185280,2865,2860,2865,2855,2195
|
|
20241121,093200,769907855,2860,2850,2860,2850,2268
|
|
20241121,093100,763434925,2850,2850,2855,2845,4415
|
|
20241121,093000,750855185,2855,2855,2855,2845,16092
|
|
20241121,092900,705005250,2855,2860,2860,2855,1499
|
|
20241121,092800,700725095,2860,2855,2860,2855,2476
|
|
20241121,092700,693643940,2850,2855,2855,2850,5698
|
|
20241121,092600,677394805,2860,2860,2860,2850,2574
|
|
20241121,092500,670047195,2860,2865,2865,2850,26530
|
|
20241121,092400,594419920,2860,2845,2860,2845,7746
|
|
20241121,092300,572324400,2845,2860,2860,2845,31424
|
|
20241121,092200,482780820,2855,2865,2865,2850,15702
|
|
20241121,092100,437992675,2860,2865,2865,2855,17709
|
|
20241121,092000,387387685,2865,2875,2875,2860,24907
|
|
20241121,091900,316053705,2870,2870,2870,2870,3935
|
|
20241121,091800,304760255,2870,2875,2875,2865,14831
|
|
20241121,091700,262191855,2875,2870,2880,2870,2517
|
|
20241121,091600,254963925,2870,2890,2890,2870,14627
|
|
20241121,091500,212875245,2890,2885,2890,2880,685
|
|
20241121,091400,210900405,2880,2880,2880,2880,600
|
|
20241121,091300,209172405,2880,2880,2880,2880,3931
|
|
20241121,091200,197851125,2875,2880,2880,2875,11173
|
|
20241121,091100,165728580,2880,2880,2885,2875,2178
|
|
20241121,091000,159456010,2880,2890,2890,2880,7641
|
|
20241121,090900,137425855,2885,2890,2890,2885,367
|
|
20241121,090800,136366525,2885,2890,2900,2885,1998
|
|
20241121,090700,130592705,2880,2900,2900,2880,10447
|
|
20241121,090600,100435725,2900,2895,2910,2895,790
|
|
20241121,090500,98144990,2890,2915,2915,2890,16947
|
|
20241121,090400,48859940,2915,2915,2915,2910,1969
|
|
20241121,090300,43120695,2910,2915,2915,2905,3679
|
|
20241121,090200,32424250,2910,2900,2910,2900,2245
|
|
20241121,090100,25897515,2885,2900,2900,2885,2328
|
|
20241121,090000,19158210,2900,2895,2900,2895,6592
|