589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,184500,1889894075,2695,2695,2695,2695,0
|
|
20241101,184400,1889894075,2695,2695,2695,2695,0
|
|
20241101,184300,1889894075,2695,2695,2695,2695,0
|
|
20241101,184200,1889894075,2695,2695,2695,2695,0
|
|
20241101,184100,1889894075,2695,2695,2695,2695,0
|
|
20241101,184000,1889894075,2695,2695,2695,2695,0
|
|
20241101,183900,1889894075,2695,2695,2695,2695,0
|
|
20241101,183800,1889894075,2695,2695,2695,2695,0
|
|
20241101,183700,1889894075,2695,2695,2695,2695,0
|
|
20241101,183600,1889894075,2695,2695,2695,2695,0
|
|
20241101,183500,1889894075,2695,2695,2695,2695,0
|
|
20241101,183400,1889894075,2695,2695,2695,2695,0
|
|
20241101,183300,1889894075,2695,2695,2695,2695,0
|
|
20241101,183200,1889894075,2695,2695,2695,2695,0
|
|
20241101,183100,1889894075,2695,2695,2695,2695,0
|
|
20241101,183000,1889894075,2695,2695,2695,2695,0
|
|
20241101,182900,1889894075,2695,2695,2695,2695,0
|
|
20241101,182800,1889894075,2695,2695,2695,2695,0
|
|
20241101,182700,1889894075,2695,2695,2695,2695,0
|
|
20241101,182600,1889894075,2695,2695,2695,2695,0
|
|
20241101,182500,1889894075,2695,2695,2695,2695,0
|
|
20241101,182400,1889894075,2695,2695,2695,2695,0
|
|
20241101,182300,1889894075,2695,2695,2695,2695,0
|
|
20241101,182200,1889894075,2695,2695,2695,2695,0
|
|
20241101,182100,1889894075,2695,2695,2695,2695,0
|
|
20241101,182000,1889894075,2695,2695,2695,2695,0
|
|
20241101,181900,1889894075,2695,2695,2695,2695,0
|
|
20241101,181800,1889894075,2695,2695,2695,2695,0
|
|
20241101,181700,1889894075,2695,2695,2695,2695,0
|
|
20241101,181600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,181500,1889894075,2695,2695,2695,2695,0
|
|
20241101,181400,1889894075,2695,2695,2695,2695,0
|
|
20241101,181300,1889894075,2695,2695,2695,2695,0
|
|
20241101,181200,1889894075,2695,2695,2695,2695,0
|
|
20241101,181100,1889894075,2695,2695,2695,2695,0
|
|
20241101,181000,1889894075,2695,2695,2695,2695,0
|
|
20241101,180900,1889894075,2695,2695,2695,2695,0
|
|
20241101,180800,1889894075,2695,2695,2695,2695,0
|
|
20241101,180700,1889894075,2695,2695,2695,2695,0
|
|
20241101,180600,1889894075,2695,2695,2695,2695,0
|
|
20241101,180500,1889894075,2695,2695,2695,2695,0
|
|
20241101,180400,1889894075,2695,2695,2695,2695,0
|
|
20241101,180300,1889894075,2695,2695,2695,2695,0
|
|
20241101,180200,1889894075,2695,2695,2695,2695,0
|
|
20241101,180100,1889894075,2695,2695,2695,2695,0
|
|
20241101,180000,1889894075,2695,2695,2695,2695,0
|
|
20241101,175900,1889894075,2695,2695,2695,2695,0
|
|
20241101,175800,1889894075,2695,2695,2695,2695,0
|
|
20241101,175700,1889894075,2695,2695,2695,2695,0
|
|
20241101,175600,1889894075,2695,2695,2695,2695,0
|
|
20241101,175500,1889894075,2695,2695,2695,2695,0
|
|
20241101,175400,1889894075,2695,2695,2695,2695,0
|
|
20241101,175300,1889894075,2695,2695,2695,2695,0
|
|
20241101,175200,1889894075,2695,2695,2695,2695,0
|
|
20241101,175100,1889894075,2695,2695,2695,2695,0
|
|
20241101,175000,1889894075,2695,2695,2695,2695,0
|
|
20241101,174900,1889894075,2695,2695,2695,2695,0
|
|
20241101,174800,1889894075,2695,2695,2695,2695,0
|
|
20241101,174700,1889894075,2695,2695,2695,2695,0
|
|
20241101,174600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,174500,1889894075,2695,2695,2695,2695,0
|
|
20241101,174400,1889894075,2695,2695,2695,2695,0
|
|
20241101,174300,1889894075,2695,2695,2695,2695,0
|
|
20241101,174200,1889894075,2695,2695,2695,2695,0
|
|
20241101,174100,1889894075,2695,2695,2695,2695,0
|
|
20241101,174000,1889894075,2695,2695,2695,2695,0
|
|
20241101,173900,1889894075,2695,2695,2695,2695,0
|
|
20241101,173800,1889894075,2695,2695,2695,2695,0
|
|
20241101,173700,1889894075,2695,2695,2695,2695,0
|
|
20241101,173600,1889894075,2695,2695,2695,2695,0
|
|
20241101,173500,1889894075,2695,2695,2695,2695,0
|
|
20241101,173400,1889894075,2695,2695,2695,2695,0
|
|
20241101,173300,1889894075,2695,2695,2695,2695,0
|
|
20241101,173200,1889894075,2695,2695,2695,2695,0
|
|
20241101,173100,1889894075,2695,2695,2695,2695,0
|
|
20241101,173000,1889894075,2695,2695,2695,2695,0
|
|
20241101,172900,1889894075,2695,2695,2695,2695,0
|
|
20241101,172800,1889894075,2695,2695,2695,2695,0
|
|
20241101,172700,1889894075,2695,2695,2695,2695,0
|
|
20241101,172600,1889894075,2695,2695,2695,2695,0
|
|
20241101,172500,1889894075,2695,2695,2695,2695,0
|
|
20241101,172400,1889894075,2695,2695,2695,2695,0
|
|
20241101,172300,1889894075,2695,2695,2695,2695,0
|
|
20241101,172200,1889894075,2695,2695,2695,2695,0
|
|
20241101,172100,1889894075,2695,2695,2695,2695,0
|
|
20241101,172000,1889894075,2695,2695,2695,2695,0
|
|
20241101,171900,1889894075,2695,2695,2695,2695,0
|
|
20241101,171800,1889894075,2695,2695,2695,2695,0
|
|
20241101,171700,1889894075,2695,2695,2695,2695,0
|
|
20241101,171600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,171500,1889894075,2695,2695,2695,2695,0
|
|
20241101,171400,1889894075,2695,2695,2695,2695,0
|
|
20241101,171300,1889894075,2695,2695,2695,2695,0
|
|
20241101,171200,1889894075,2695,2695,2695,2695,0
|
|
20241101,171100,1889894075,2695,2695,2695,2695,0
|
|
20241101,171000,1889894075,2695,2695,2695,2695,0
|
|
20241101,170900,1889894075,2695,2695,2695,2695,0
|
|
20241101,170800,1889894075,2695,2695,2695,2695,0
|
|
20241101,170700,1889894075,2695,2695,2695,2695,0
|
|
20241101,170600,1889894075,2695,2695,2695,2695,0
|
|
20241101,170500,1889894075,2695,2695,2695,2695,0
|
|
20241101,170400,1889894075,2695,2695,2695,2695,0
|
|
20241101,170300,1889894075,2695,2695,2695,2695,0
|
|
20241101,170200,1889894075,2695,2695,2695,2695,0
|
|
20241101,170100,1889894075,2695,2695,2695,2695,0
|
|
20241101,170000,1889894075,2695,2695,2695,2695,0
|
|
20241101,165900,1889894075,2695,2695,2695,2695,0
|
|
20241101,165800,1889894075,2695,2695,2695,2695,0
|
|
20241101,165700,1889894075,2695,2695,2695,2695,0
|
|
20241101,165600,1889894075,2695,2695,2695,2695,0
|
|
20241101,165500,1889894075,2695,2695,2695,2695,0
|
|
20241101,165400,1889894075,2695,2695,2695,2695,0
|
|
20241101,165300,1889894075,2695,2695,2695,2695,0
|
|
20241101,165200,1889894075,2695,2695,2695,2695,0
|
|
20241101,165100,1889894075,2695,2695,2695,2695,0
|
|
20241101,165000,1889894075,2695,2695,2695,2695,0
|
|
20241101,164900,1889894075,2695,2695,2695,2695,0
|
|
20241101,164800,1889894075,2695,2695,2695,2695,0
|
|
20241101,164700,1889894075,2695,2695,2695,2695,0
|
|
20241101,164600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,164500,1889894075,2695,2695,2695,2695,0
|
|
20241101,164400,1889894075,2695,2695,2695,2695,0
|
|
20241101,164300,1889894075,2695,2695,2695,2695,0
|
|
20241101,164200,1889894075,2695,2695,2695,2695,0
|
|
20241101,164100,1889894075,2695,2695,2695,2695,0
|
|
20241101,164000,1889894075,2695,2695,2695,2695,0
|
|
20241101,163900,1889894075,2695,2695,2695,2695,0
|
|
20241101,163800,1889894075,2695,2695,2695,2695,0
|
|
20241101,163700,1889894075,2695,2695,2695,2695,0
|
|
20241101,163600,1889894075,2695,2695,2695,2695,0
|
|
20241101,163500,1889894075,2695,2695,2695,2695,0
|
|
20241101,163400,1889894075,2695,2695,2695,2695,0
|
|
20241101,163300,1889894075,2695,2695,2695,2695,0
|
|
20241101,163200,1889894075,2695,2695,2695,2695,0
|
|
20241101,163100,1889894075,2695,2695,2695,2695,0
|
|
20241101,163000,1889894075,2695,2695,2695,2695,0
|
|
20241101,162900,1889894075,2695,2695,2695,2695,0
|
|
20241101,162800,1889894075,2695,2695,2695,2695,0
|
|
20241101,162700,1889894075,2695,2695,2695,2695,0
|
|
20241101,162600,1889894075,2695,2695,2695,2695,0
|
|
20241101,162500,1889894075,2695,2695,2695,2695,0
|
|
20241101,162400,1889894075,2695,2695,2695,2695,0
|
|
20241101,162300,1889894075,2695,2695,2695,2695,0
|
|
20241101,162200,1889894075,2695,2695,2695,2695,0
|
|
20241101,162100,1889894075,2695,2695,2695,2695,0
|
|
20241101,162000,1889894075,2695,2695,2695,2695,0
|
|
20241101,161900,1889894075,2695,2695,2695,2695,0
|
|
20241101,161800,1889894075,2695,2695,2695,2695,0
|
|
20241101,161700,1889894075,2695,2695,2695,2695,0
|
|
20241101,161600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,161500,1889894075,2695,2695,2695,2695,0
|
|
20241101,161400,1889894075,2695,2695,2695,2695,0
|
|
20241101,161300,1889894075,2695,2695,2695,2695,0
|
|
20241101,161200,1889894075,2695,2695,2695,2695,0
|
|
20241101,161100,1889894075,2695,2695,2695,2695,0
|
|
20241101,161000,1889894075,2695,2695,2695,2695,0
|
|
20241101,160900,1889894075,2695,2695,2695,2695,0
|
|
20241101,160800,1889894075,2695,2695,2695,2695,0
|
|
20241101,160700,1889894075,2695,2695,2695,2695,0
|
|
20241101,160600,1889894075,2695,2695,2695,2695,0
|
|
20241101,160500,1889894075,2695,2695,2695,2695,0
|
|
20241101,160400,1889894075,2695,2695,2695,2695,0
|
|
20241101,160300,1889894075,2695,2695,2695,2695,0
|
|
20241101,160200,1889894075,2695,2695,2695,2695,0
|
|
20241101,160100,1889894075,2695,2695,2695,2695,0
|
|
20241101,160000,1889894075,2695,2695,2695,2695,0
|
|
20241101,155900,1889894075,2695,2695,2695,2695,0
|
|
20241101,155800,1889894075,2695,2695,2695,2695,0
|
|
20241101,155700,1889894075,2695,2695,2695,2695,0
|
|
20241101,155600,1889894075,2695,2695,2695,2695,0
|
|
20241101,155500,1889894075,2695,2695,2695,2695,0
|
|
20241101,155400,1889894075,2695,2695,2695,2695,0
|
|
20241101,155300,1889894075,2695,2695,2695,2695,0
|
|
20241101,155200,1889894075,2695,2695,2695,2695,0
|
|
20241101,155100,1889894075,2695,2695,2695,2695,0
|
|
20241101,155000,1889894075,2695,2695,2695,2695,0
|
|
20241101,154900,1889894075,2695,2695,2695,2695,0
|
|
20241101,154800,1889894075,2695,2695,2695,2695,0
|
|
20241101,154700,1889894075,2695,2695,2695,2695,0
|
|
20241101,154600,1889894075,2695,2695,2695,2695,10902
|
|
20241101,154500,1889894075,2695,2695,2695,2695,0
|
|
20241101,154400,1889894075,2695,2695,2695,2695,0
|
|
20241101,154300,1889894075,2695,2695,2695,2695,0
|
|
20241101,154200,1889894075,2695,2695,2695,2695,0
|
|
20241101,154100,1889894075,2695,2695,2695,2695,0
|
|
20241101,154000,1889894075,2695,2695,2695,2695,0
|
|
20241101,153900,1889894075,2695,2695,2695,2695,0
|
|
20241101,153800,1889894075,2695,2695,2695,2695,0
|
|
20241101,153700,1889894075,2695,2695,2695,2695,0
|
|
20241101,153600,1889894075,2695,2695,2695,2695,0
|
|
20241101,153500,1889894075,2695,2695,2695,2695,0
|
|
20241101,153400,1889894075,2695,2695,2695,2695,0
|
|
20241101,153300,1889894075,2695,2695,2695,2695,0
|
|
20241101,153200,1889894075,2695,2695,2695,2695,0
|
|
20241101,153100,1889894075,2695,2695,2695,2695,0
|
|
20241101,153000,1889894075,2695,2695,2695,2695,10902
|
|
20241101,152900,1860513185,2695,2695,2695,2695,0
|
|
20241101,152800,1860513185,2695,2695,2695,2695,0
|
|
20241101,152700,1860513185,2695,2695,2695,2695,0
|
|
20241101,152600,1860513185,2695,2695,2695,2695,0
|
|
20241101,152500,1860513185,2695,2695,2695,2695,0
|
|
20241101,152400,1860513185,2695,2695,2695,2695,0
|
|
20241101,152300,1860513185,2695,2695,2695,2695,0
|
|
20241101,152200,1860513185,2695,2695,2695,2695,0
|
|
20241101,152100,1860513185,2695,2695,2695,2695,0
|
|
20241101,152000,1860513185,2695,2695,2695,2695,0
|
|
20241101,151900,1860513185,2695,2695,2695,2690,3155
|
|
20241101,151800,1852010840,2695,2695,2700,2695,2093
|
|
20241101,151700,1846366000,2700,2700,2700,2700,2087
|
|
20241101,151600,1840731100,2695,2695,2695,2695,1285
|
|
20241101,151500,1837268025,2700,2695,2700,2695,299
|
|
20241101,151400,1836461225,2700,2695,2700,2695,741
|
|
20241101,151300,1834461280,2695,2700,2700,2695,215
|
|
20241101,151200,1833881455,2695,2695,2695,2695,100
|
|
20241101,151100,1833611955,2695,2695,2700,2695,8055
|
|
20241101,151000,1811898085,2695,2695,2695,2695,14
|
|
20241101,150900,1811860355,2700,2695,2700,2695,78
|
|
20241101,150800,1811650095,2695,2695,2695,2695,449
|
|
20241101,150700,1810440040,2695,2695,2700,2695,28
|
|
20241101,150600,1810364570,2695,2695,2695,2695,680
|
|
20241101,150500,1808531970,2690,2690,2690,2690,800
|
|
20241101,150400,1806379970,2695,2695,2695,2690,4105
|
|
20241101,150300,1795317685,2700,2695,2700,2695,2643
|
|
20241101,150200,1788181590,2695,2695,2695,2695,0
|
|
20241101,150100,1788181590,2695,2695,2695,2695,1
|
|
20241101,150000,1788178895,2690,2700,2700,2685,5124
|
|
20241101,145900,1774407710,2690,2695,2695,2690,1584
|
|
20241101,145800,1770146740,2700,2700,2700,2695,308
|
|
20241101,145700,1769315145,2690,2700,2705,2690,6765
|
|
20241101,145600,1751085285,2700,2700,2700,2700,101
|
|
20241101,145500,1750812585,2700,2700,2700,2700,3608
|
|
20241101,145400,1741070985,2700,2700,2700,2700,100
|
|
20241101,145300,1740800985,2700,2700,2700,2700,800
|
|
20241101,145200,1738640985,2705,2705,2705,2705,5
|
|
20241101,145100,1738627460,2700,2700,2700,2700,0
|
|
20241101,145000,1738627460,2700,2705,2705,2700,141
|
|
20241101,144900,1738246260,2705,2710,2710,2705,844
|
|
20241101,144800,1735962740,2710,2705,2710,2705,804
|
|
20241101,144700,1733786905,2705,2705,2705,2705,523
|
|
20241101,144600,1732372190,2705,2705,2705,2705,9
|
|
20241101,144500,1732347845,2705,2705,2705,2705,901
|
|
20241101,144400,1729910640,2705,2705,2705,2705,300
|
|
20241101,144300,1729099140,2705,2700,2705,2700,264
|
|
20241101,144200,1728386270,2710,2710,2710,2710,9
|
|
20241101,144100,1728361880,2710,2710,2710,2700,5613
|
|
20241101,144000,1713190695,2710,2710,2710,2710,508
|
|
20241101,143900,1711814015,2715,2715,2715,2715,368
|
|
20241101,143800,1710814895,2715,2715,2715,2715,200
|
|
20241101,143700,1710271895,2715,2715,2715,2715,100
|
|
20241101,143600,1710000395,2715,2710,2715,2710,27
|
|
20241101,143500,1709927095,2710,2710,2710,2710,0
|
|
20241101,143400,1709927095,2710,2710,2710,2710,0
|
|
20241101,143300,1709927095,2710,2715,2715,2710,432
|
|
20241101,143200,1708756180,2715,2715,2715,2715,0
|
|
20241101,143100,1708756180,2715,2705,2715,2705,5610
|
|
20241101,143000,1693549840,2710,2710,2710,2710,23
|
|
20241101,142900,1693487510,2705,2705,2705,2705,0
|
|
20241101,142800,1693487510,2705,2705,2705,2705,150
|
|
20241101,142700,1693081760,2705,2705,2705,2705,1050
|
|
20241101,142600,1690241510,2705,2705,2705,2705,0
|
|
20241101,142500,1690241510,2705,2705,2705,2705,3768
|
|
20241101,142400,1680049070,2705,2705,2705,2705,15
|
|
20241101,142300,1680008495,2705,2705,2705,2705,3500
|
|
20241101,142200,1670540995,2710,2710,2710,2710,7
|
|
20241101,142100,1670522025,2710,2710,2715,2710,4452
|
|
20241101,142000,1658457100,2715,2715,2715,2715,80
|
|
20241101,141900,1658239900,2710,2710,2710,2710,1
|
|
20241101,141800,1658237190,2715,2715,2715,2715,0
|
|
20241101,141700,1658237190,2715,2715,2715,2715,0
|
|
20241101,141600,1658237190,2715,2715,2715,2715,1
|
|
20241101,141500,1658234475,2715,2710,2715,2710,4627
|
|
20241101,141400,1645695285,2715,2715,2715,2715,204
|
|
20241101,141300,1645141425,2715,2715,2715,2715,2
|
|
20241101,141200,1645135995,2715,2715,2715,2715,22
|
|
20241101,141100,1645076265,2715,2720,2720,2715,4
|
|
20241101,141000,1645065400,2725,2725,2725,2725,7
|
|
20241101,140900,1645046325,2725,2725,2725,2725,5
|
|
20241101,140800,1645032700,2720,2720,2720,2720,3
|
|
20241101,140700,1645024540,2725,2720,2725,2720,269
|
|
20241101,140600,1644292850,2710,2710,2710,2710,10
|
|
20241101,140500,1644265750,2730,2725,2730,2725,464
|
|
20241101,140400,1642999040,2730,2710,2730,2710,10000
|
|
20241101,140300,1615775970,2705,2705,2705,2705,259
|
|
20241101,140200,1615075375,2705,2710,2710,2705,1155
|
|
20241101,140100,1611951075,2710,2705,2710,2705,132
|
|
20241101,140000,1611593740,2710,2715,2720,2710,1590
|
|
20241101,135900,1607283970,2715,2715,2715,2715,911
|
|
20241101,135800,1604810605,2715,2720,2720,2710,36
|
|
20241101,135700,1604712985,2720,2720,2720,2720,0
|
|
20241101,135600,1604712985,2720,2720,2720,2720,0
|
|
20241101,135500,1604712985,2720,2720,2720,2720,35
|
|
20241101,135400,1604617785,2720,2720,2720,2720,0
|
|
20241101,135300,1604617785,2720,2710,2720,2710,122
|
|
20241101,135200,1604287155,2720,2720,2720,2710,367
|
|
20241101,135100,1603290285,2720,2720,2720,2720,0
|
|
20241101,135000,1603290285,2720,2715,2720,2715,249
|
|
20241101,134900,1602614245,2715,2715,2715,2715,51
|
|
20241101,134800,1602475780,2715,2715,2715,2715,200
|
|
20241101,134700,1601932780,2715,2715,2715,2715,113
|
|
20241101,134600,1601625985,2710,2720,2720,2710,609
|
|
20241101,134500,1599975505,2715,2720,2720,2715,1486
|
|
20241101,134400,1595940870,2720,2715,2720,2715,105
|
|
20241101,134300,1595655295,2715,2715,2715,2715,9
|
|
20241101,134200,1595630860,2720,2720,2720,2715,204
|
|
20241101,134100,1595076980,2715,2715,2715,2715,146
|
|
20241101,134000,1594680590,2710,2710,2710,2710,96
|
|
20241101,133900,1594420430,2715,2715,2715,2715,5
|
|
20241101,133800,1594406855,2710,2710,2710,2705,823
|
|
20241101,133700,1592178680,2705,2710,2710,2705,29
|
|
20241101,133600,1592100160,2705,2715,2715,2705,2490
|
|
20241101,133500,1585354270,2715,2720,2720,2715,1174
|
|
20241101,133400,1582165990,2720,2725,2725,2720,635
|
|
20241101,133300,1580438785,2725,2725,2725,2725,20
|
|
20241101,133200,1580384285,2720,2725,2725,2720,1003
|
|
20241101,133100,1577656110,2725,2725,2725,2725,5
|
|
20241101,133000,1577642485,2720,2720,2720,2720,5
|
|
20241101,132900,1577628885,2720,2720,2730,2720,1107
|
|
20241101,132800,1574607835,2720,2730,2730,2720,1018
|
|
20241101,132700,1571838785,2730,2730,2730,2730,0
|
|
20241101,132600,1571838785,2730,2730,2730,2730,50
|
|
20241101,132500,1571702285,2730,2730,2730,2720,489
|
|
20241101,132400,1570371495,2720,2720,2720,2720,953
|
|
20241101,132300,1567779335,2730,2730,2730,2730,1
|
|
20241101,132200,1567776605,2720,2730,2730,2720,102
|
|
20241101,132100,1567499145,2730,2725,2730,2720,1540
|
|
20241101,132000,1563300975,2725,2730,2730,2725,69
|
|
20241101,131900,1563112900,2730,2730,2735,2730,302
|
|
20241101,131800,1562288435,2730,2730,2730,2730,86
|
|
20241101,131700,1562053655,2735,2735,2735,2730,102
|
|
20241101,131600,1561775185,2730,2730,2730,2730,371
|
|
20241101,131500,1560762355,2735,2735,2735,2730,102
|
|
20241101,131400,1560483885,2735,2735,2735,2735,0
|
|
20241101,131300,1560483885,2735,2735,2735,2730,9
|
|
20241101,131200,1560459275,2735,2730,2735,2730,6
|
|
20241101,131100,1560442890,2730,2730,2730,2730,207
|
|
20241101,131000,1559877780,2725,2725,2725,2725,300
|
|
20241101,130900,1559060280,2730,2730,2730,2725,8
|
|
20241101,130800,1559038445,2730,2730,2730,2730,1
|
|
20241101,130700,1559035715,2730,2730,2730,2730,0
|
|
20241101,130600,1559035715,2730,2730,2730,2730,2
|
|
20241101,130500,1559030255,2730,2725,2730,2725,201
|
|
20241101,130400,1558482525,2725,2725,2725,2725,1
|
|
20241101,130300,1558479800,2725,2720,2725,2720,502
|
|
20241101,130200,1557111940,2720,2720,2720,2720,6
|
|
20241101,130100,1557095620,2725,2725,2725,2725,30
|
|
20241101,130000,1557013870,2725,2725,2725,2725,0
|
|
20241101,125900,1557013870,2725,2725,2725,2725,2561
|
|
20241101,125800,1550035145,2730,2725,2730,2725,386
|
|
20241101,125700,1548983215,2730,2730,2730,2730,0
|
|
20241101,125600,1548983215,2730,2730,2735,2730,337
|
|
20241101,125500,1548063030,2730,2730,2730,2730,446
|
|
20241101,125400,1546845450,2730,2740,2740,2730,1224
|
|
20241101,125300,1543502805,2735,2740,2740,2735,602
|
|
20241101,125200,1541856330,2735,2735,2735,2735,892
|
|
20241101,125100,1539416710,2735,2730,2735,2730,1001
|
|
20241101,125000,1536683975,2735,2730,2735,2730,275
|
|
20241101,124900,1535932785,2735,2735,2735,2735,0
|
|
20241101,124800,1535932785,2735,2730,2735,2730,27
|
|
20241101,124700,1535859040,2730,2735,2735,2730,22
|
|
20241101,124600,1535798970,2735,2735,2735,2735,48
|
|
20241101,124500,1535667690,2735,2735,2735,2735,76
|
|
20241101,124400,1535459830,2740,2740,2740,2735,28
|
|
20241101,124300,1535383230,2730,2740,2740,2730,25
|
|
20241101,124200,1535314890,2740,2740,2740,2740,0
|
|
20241101,124100,1535314890,2740,2730,2740,2730,202
|
|
20241101,124000,1534761430,2730,2740,2740,2730,1302
|
|
20241101,123900,1531203950,2740,2740,2740,2740,100
|
|
20241101,123800,1530929950,2740,2740,2740,2740,13
|
|
20241101,123700,1530894330,2740,2740,2740,2740,0
|
|
20241101,123600,1530894330,2740,2730,2740,2730,20
|
|
20241101,123500,1530839720,2730,2730,2730,2730,1820
|
|
20241101,123400,1525871120,2730,2740,2740,2730,100
|
|
20241101,123300,1525598020,2735,2735,2735,2735,665
|
|
20241101,123200,1523779245,2735,2730,2735,2730,254
|
|
20241101,123100,1523085810,2730,2735,2735,2730,335
|
|
20241101,123000,1522169610,2740,2740,2740,2740,2
|
|
20241101,122900,1522164130,2740,2740,2740,2740,10
|
|
20241101,122800,1522136730,2740,2740,2740,2740,0
|
|
20241101,122700,1522136730,2740,2730,2740,2725,445
|
|
20241101,122600,1520917495,2740,2730,2740,2730,9514
|
|
20241101,122500,1494886130,2730,2730,2730,2730,1
|
|
20241101,122400,1494883400,2730,2730,2730,2730,1763
|
|
20241101,122300,1490070410,2730,2730,2730,2730,135
|
|
20241101,122200,1489701860,2730,2730,2730,2730,10
|
|
20241101,122100,1489674560,2730,2730,2730,2730,30
|
|
20241101,122000,1489592660,2730,2730,2730,2730,0
|
|
20241101,121900,1489592660,2730,2730,2730,2730,109
|
|
20241101,121800,1489295090,2730,2730,2735,2730,479
|
|
20241101,121700,1487987415,2730,2730,2730,2730,1149
|
|
20241101,121600,1484850645,2730,2730,2730,2730,2605
|
|
20241101,121500,1477738995,2730,2730,2730,2730,0
|
|
20241101,121400,1477738995,2730,2730,2730,2730,100
|
|
20241101,121300,1477465995,2730,2730,2730,2730,0
|
|
20241101,121200,1477465995,2730,2730,2730,2730,10
|
|
20241101,121100,1477438695,2730,2735,2735,2730,712
|
|
20241101,121000,1475494885,2735,2735,2735,2735,0
|
|
20241101,120900,1475494885,2735,2735,2735,2735,219
|
|
20241101,120800,1474895920,2730,2730,2730,2730,0
|
|
20241101,120700,1474895920,2730,2730,2730,2730,71
|
|
20241101,120600,1474702090,2730,2735,2735,2730,1781
|
|
20241101,120500,1469839800,2740,2740,2740,2740,29
|
|
20241101,120400,1469760340,2740,2740,2740,2740,10
|
|
20241101,120300,1469732940,2735,2735,2735,2735,2413
|
|
20241101,120200,1463133385,2735,2740,2740,2735,777
|
|
20241101,120100,1461005960,2740,2740,2740,2740,11
|
|
20241101,120000,1460975820,2735,2735,2735,2735,0
|
|
20241101,115900,1460975820,2735,2735,2735,2735,1136
|
|
20241101,115800,1457868860,2740,2740,2740,2740,41
|
|
20241101,115700,1457756520,2740,2735,2740,2735,102
|
|
20241101,115600,1457477540,2735,2740,2740,2735,380
|
|
20241101,115500,1456437355,2740,2740,2740,2740,1383
|
|
20241101,115400,1452647935,2740,2735,2740,2735,63
|
|
20241101,115300,1452475580,2735,2735,2735,2735,40
|
|
20241101,115200,1452366180,2735,2730,2735,2730,292
|
|
20241101,115100,1451567570,2735,2735,2735,2735,201
|
|
20241101,115000,1451017835,2735,2735,2735,2735,2720
|
|
20241101,114900,1443578635,2735,2735,2735,2735,53
|
|
20241101,114800,1443433680,2730,2735,2735,2730,102
|
|
20241101,114700,1443154720,2735,2735,2735,2735,697
|
|
20241101,114600,1441248425,2735,2735,2735,2735,0
|
|
20241101,114500,1441248425,2735,2730,2735,2730,121
|
|
20241101,114400,1440917590,2735,2735,2735,2735,1411
|
|
20241101,114300,1437058505,2735,2735,2735,2735,401
|
|
20241101,114200,1435961770,2735,2740,2740,2735,755
|
|
20241101,114100,1433896840,2735,2735,2735,2735,3302
|
|
20241101,114000,1424865870,2735,2730,2735,2730,193
|
|
20241101,113900,1424338920,2730,2725,2730,2725,1559
|
|
20241101,113800,1420083120,2730,2730,2730,2730,0
|
|
20241101,113700,1420083120,2730,2725,2730,2725,33
|
|
20241101,113600,1419993185,2730,2725,2730,2725,2107
|
|
20241101,113500,1414242320,2725,2725,2725,2725,6
|
|
20241101,113400,1414225970,2715,2725,2725,2715,457
|
|
20241101,113300,1412980725,2730,2730,2730,2725,18
|
|
20241101,113200,1412931660,2725,2725,2725,2725,70
|
|
20241101,113100,1412740910,2725,2725,2725,2725,15
|
|
20241101,113000,1412700035,2730,2730,2730,2730,0
|
|
20241101,112900,1412700035,2730,2730,2730,2730,0
|
|
20241101,112800,1412700035,2730,2730,2730,2730,4
|
|
20241101,112700,1412689115,2730,2720,2730,2720,2700
|
|
20241101,112600,1405341250,2720,2720,2725,2715,454
|
|
20241101,112500,1404106370,2720,2720,2720,2710,265
|
|
20241101,112400,1403388060,2715,2715,2715,2715,129
|
|
20241101,112300,1403037825,2715,2715,2715,2715,228
|
|
20241101,112200,1402418805,2715,2715,2715,2705,105
|
|
20241101,112100,1402133740,2715,2715,2715,2715,14
|
|
20241101,112000,1402095730,2705,2710,2715,2705,1964
|
|
20241101,111900,1396776240,2715,2715,2715,2715,740
|
|
20241101,111800,1394767140,2715,2715,2715,2715,3
|
|
20241101,111700,1394758995,2710,2710,2710,2710,3
|
|
20241101,111600,1394750865,2710,2710,2710,2710,248
|
|
20241101,111500,1394078785,2710,2710,2710,2710,11
|
|
20241101,111400,1394048975,2715,2715,2715,2715,1
|
|
20241101,111300,1394046260,2715,2715,2715,2715,3
|
|
20241101,111200,1394038115,2710,2715,2715,2710,303
|
|
20241101,111100,1393216970,2715,2710,2715,2705,3049
|
|
20241101,111000,1384965210,2715,2715,2715,2715,410
|
|
20241101,110900,1383852060,2720,2720,2720,2720,50
|
|
20241101,110800,1383716060,2720,2720,2720,2720,1
|
|
20241101,110700,1383713340,2715,2715,2715,2715,100
|
|
20241101,110600,1383441840,2725,2725,2725,2705,355
|
|
20241101,110500,1382480625,2720,2705,2720,2705,3113
|
|
20241101,110400,1374016790,2705,2710,2710,2705,285
|
|
20241101,110300,1373245440,2710,2710,2710,2710,5030
|
|
20241101,110200,1359614140,2705,2725,2725,2705,94
|
|
20241101,110100,1359359840,2725,2725,2725,2705,1015
|
|
20241101,110000,1356613965,2725,2710,2725,2705,5507
|
|
20241101,105900,1341698595,2725,2725,2725,2725,0
|
|
20241101,105800,1341698595,2725,2725,2725,2710,42
|
|
20241101,105700,1341584520,2725,2730,2730,2715,70
|
|
20241101,105600,1341393760,2725,2715,2725,2715,4484
|
|
20241101,105500,1329219340,2720,2720,2720,2720,186
|
|
20241101,105400,1328713420,2720,2730,2730,2720,27
|
|
20241101,105300,1328639830,2725,2725,2725,2725,784
|
|
20241101,105200,1326503430,2715,2715,2715,2715,48
|
|
20241101,105100,1326373110,2725,2725,2725,2725,3
|
|
20241101,105000,1326364935,2720,2725,2725,2720,161
|
|
20241101,104900,1325926875,2730,2730,2730,2730,801
|
|
20241101,104800,1323740145,2735,2735,2735,2735,782
|
|
20241101,104700,1321601375,2735,2725,2735,2715,1496
|
|
20241101,104600,1317530375,2725,2725,2725,2720,215
|
|
20241101,104500,1316944505,2730,2730,2730,2730,861
|
|
20241101,104400,1314593975,2730,2740,2740,2730,394
|
|
20241101,104300,1313516090,2740,2745,2745,2740,1008
|
|
20241101,104200,1310753015,2740,2760,2780,2740,5114
|
|
20241101,104100,1296683300,2780,2730,2780,2730,18738
|
|
20241101,104000,1244936310,2740,2730,2740,2725,8404
|
|
20241101,103900,1221950505,2725,2725,2730,2725,6455
|
|
20241101,103800,1204348580,2730,2720,2730,2720,1804
|
|
20241101,103700,1199432115,2725,2720,2725,2720,223
|
|
20241101,103600,1198825545,2720,2720,2720,2720,513
|
|
20241101,103500,1197430185,2720,2720,2720,2720,81
|
|
20241101,103400,1197209865,2720,2720,2720,2720,721
|
|
20241101,103300,1195248745,2720,2720,2720,2720,1
|
|
20241101,103200,1195246025,2710,2730,2730,2710,177
|
|
20241101,103100,1194764285,2730,2715,2730,2715,4162
|
|
20241101,103000,1183413020,2720,2710,2720,2705,6709
|
|
20241101,102900,1165197150,2705,2705,2705,2705,296
|
|
20241101,102800,1164396470,2705,2700,2705,2700,6213
|
|
20241101,102700,1147617510,2700,2700,2700,2700,237
|
|
20241101,102600,1146977610,2700,2700,2700,2700,0
|
|
20241101,102500,1146977610,2700,2700,2700,2700,286
|
|
20241101,102400,1146205410,2700,2700,2700,2700,25
|
|
20241101,102300,1146137910,2700,2705,2705,2700,1014
|
|
20241101,102200,1143399025,2705,2700,2705,2700,4537
|
|
20241101,102100,1131141980,2700,2695,2700,2695,215
|
|
20241101,102000,1130561505,2700,2700,2700,2700,192
|
|
20241101,101900,1130043105,2700,2700,2700,2700,1018
|
|
20241101,101800,1127294505,2700,2700,2700,2695,961
|
|
20241101,101700,1124704210,2700,2695,2700,2695,359
|
|
20241101,101600,1123734935,2695,2695,2700,2695,1105
|
|
20241101,101500,1120756935,2695,2700,2700,2695,436
|
|
20241101,101400,1119580140,2700,2695,2700,2695,7
|
|
20241101,101300,1119561245,2700,2695,2700,2695,1006
|
|
20241101,101200,1116848415,2695,2700,2700,2695,1100
|
|
20241101,101100,1113883415,2700,2700,2700,2700,247
|
|
20241101,101000,1113216515,2700,2700,2700,2700,1251
|
|
20241101,100900,1109838815,2705,2690,2705,2690,14896
|
|
20241101,100800,1069681870,2690,2690,2690,2690,604
|
|
20241101,100700,1068057110,2690,2685,2690,2685,131
|
|
20241101,100600,1067705220,2685,2690,2690,2685,94
|
|
20241101,100500,1067452610,2690,2690,2690,2690,3
|
|
20241101,100400,1067444540,2690,2680,2695,2680,18343
|
|
20241101,100300,1018115660,2680,2680,2680,2680,25
|
|
20241101,100200,1018048660,2680,2680,2685,2680,40
|
|
20241101,100100,1017941435,2680,2680,2680,2680,5311
|
|
20241101,100000,1003707955,2680,2675,2680,2675,4344
|
|
20241101,095900,992087255,2675,2675,2675,2675,5735
|
|
20241101,095800,976746130,2675,2680,2680,2675,616
|
|
20241101,095700,975095745,2680,2680,2680,2680,306
|
|
20241101,095600,974275665,2680,2680,2680,2680,1204
|
|
20241101,095500,971048945,2680,2675,2680,2675,362
|
|
20241101,095400,970078830,2675,2680,2680,2675,144
|
|
20241101,095300,969692920,2675,2675,2675,2675,0
|
|
20241101,095200,969692920,2675,2675,2675,2670,2728
|
|
20241101,095100,962395525,2680,2680,2680,2680,282
|
|
20241101,095000,961639765,2685,2680,2685,2680,80
|
|
20241101,094900,961425080,2685,2680,2685,2680,1008
|
|
20241101,094800,958723605,2670,2675,2675,2670,5700
|
|
20241101,094700,943504600,2675,2675,2675,2675,495
|
|
20241101,094600,942180475,2680,2685,2685,2680,27960
|
|
20241101,094500,867247425,2680,2685,2685,2680,11160
|
|
20241101,094400,837338040,2690,2685,2690,2685,200
|
|
20241101,094300,836801030,2685,2685,2690,2680,2591
|
|
20241101,094200,829846660,2690,2690,2690,2685,615
|
|
20241101,094100,828192810,2690,2690,2690,2680,1573
|
|
20241101,094000,823975985,2690,2690,2690,2685,4826
|
|
20241101,093900,811004290,2690,2685,2690,2685,1747
|
|
20241101,093800,806306885,2685,2675,2685,2670,15012
|
|
20241101,093700,766072270,2675,2675,2675,2675,914
|
|
20241101,093600,763627320,2675,2675,2675,2670,99
|
|
20241101,093500,763362850,2670,2675,2675,2670,22121
|
|
20241101,093400,704296505,2675,2670,2675,2670,5012
|
|
20241101,093300,690909465,2670,2670,2670,2665,261
|
|
20241101,093200,690213595,2670,2670,2670,2660,1840
|
|
20241101,093100,685317875,2670,2655,2670,2655,682
|
|
20241101,093000,683503790,2655,2650,2655,2650,13300
|
|
20241101,092900,648192435,2650,2655,2655,2650,1621
|
|
20241101,092800,643889930,2655,2655,2655,2650,7429
|
|
20241101,092700,624203005,2655,2655,2655,2650,230
|
|
20241101,092600,623592805,2655,2655,2655,2650,599
|
|
20241101,092500,622002860,2655,2655,2655,2650,6883
|
|
20241101,092400,603760210,2650,2655,2655,2650,2306
|
|
20241101,092300,597637925,2655,2660,2660,2655,4877
|
|
20241101,092200,584684370,2655,2660,2665,2655,3424
|
|
20241101,092100,575590790,2670,2665,2670,2650,16813
|
|
20241101,092000,530942985,2660,2670,2675,2660,29298
|
|
20241101,091900,452823850,2675,2675,2675,2675,2375
|
|
20241101,091800,446470725,2675,2680,2680,2675,5270
|
|
20241101,091700,432373165,2675,2680,2680,2675,1520
|
|
20241101,091600,428299580,2680,2680,2685,2680,1624
|
|
20241101,091500,423944405,2685,2685,2685,2680,684
|
|
20241101,091400,422108115,2685,2690,2690,2670,1356
|
|
20241101,091300,418474360,2690,2685,2690,2685,3382
|
|
20241101,091200,409384360,2680,2670,2680,2670,2826
|
|
20241101,091100,401819925,2675,2670,2675,2670,2827
|
|
20241101,091000,394271055,2665,2670,2670,2665,28692
|
|
20241101,090900,317806300,2665,2670,2670,2665,14393
|
|
20241101,090800,279379465,2675,2680,2680,2665,7246
|
|
20241101,090700,260035940,2680,2680,2680,2675,3731
|
|
20241101,090600,250055135,2675,2675,2675,2675,6926
|
|
20241101,090500,231528085,2670,2680,2680,2670,6561
|
|
20241101,090400,213982675,2680,2690,2690,2675,12600
|
|
20241101,090300,180226985,2685,2680,2690,2680,3946
|
|
20241101,090200,169645270,2680,2700,2700,2680,36053
|
|
20241101,090100,72781610,2695,2705,2715,2695,17325
|
|
20241101,090000,25979440,2705,2695,2715,2695,9537
|