590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,184600,3320156730,2875,2875,2875,2875,0
|
|
20241104,184500,3320156730,2875,2875,2875,2875,0
|
|
20241104,184400,3320156730,2875,2875,2875,2875,0
|
|
20241104,184300,3320156730,2875,2875,2875,2875,0
|
|
20241104,184200,3320156730,2875,2875,2875,2875,0
|
|
20241104,184100,3320156730,2875,2875,2875,2875,0
|
|
20241104,184000,3320156730,2875,2875,2875,2875,0
|
|
20241104,183900,3320156730,2875,2875,2875,2875,0
|
|
20241104,183800,3320156730,2875,2875,2875,2875,0
|
|
20241104,183700,3320156730,2875,2875,2875,2875,0
|
|
20241104,183600,3320156730,2875,2875,2875,2875,0
|
|
20241104,183500,3320156730,2875,2875,2875,2875,0
|
|
20241104,183400,3320156730,2875,2875,2875,2875,0
|
|
20241104,183300,3320156730,2875,2875,2875,2875,0
|
|
20241104,183200,3320156730,2875,2875,2875,2875,0
|
|
20241104,183100,3320156730,2875,2875,2875,2875,0
|
|
20241104,183000,3320156730,2875,2875,2875,2875,0
|
|
20241104,182900,3320156730,2875,2875,2875,2875,0
|
|
20241104,182800,3320156730,2875,2875,2875,2875,0
|
|
20241104,182700,3320156730,2875,2875,2875,2875,0
|
|
20241104,182600,3320156730,2875,2875,2875,2875,0
|
|
20241104,182500,3320156730,2875,2875,2875,2875,0
|
|
20241104,182400,3320156730,2875,2875,2875,2875,0
|
|
20241104,182300,3320156730,2875,2875,2875,2875,0
|
|
20241104,182200,3320156730,2875,2875,2875,2875,0
|
|
20241104,182100,3320156730,2875,2875,2875,2875,0
|
|
20241104,182000,3320156730,2875,2875,2875,2875,0
|
|
20241104,181900,3320156730,2875,2875,2875,2875,0
|
|
20241104,181800,3320156730,2875,2875,2875,2875,0
|
|
20241104,181700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,181600,3320156730,2875,2875,2875,2875,0
|
|
20241104,181500,3320156730,2875,2875,2875,2875,0
|
|
20241104,181400,3320156730,2875,2875,2875,2875,0
|
|
20241104,181300,3320156730,2875,2875,2875,2875,0
|
|
20241104,181200,3320156730,2875,2875,2875,2875,0
|
|
20241104,181100,3320156730,2875,2875,2875,2875,0
|
|
20241104,181000,3320156730,2875,2875,2875,2875,0
|
|
20241104,180900,3320156730,2875,2875,2875,2875,0
|
|
20241104,180800,3320156730,2875,2875,2875,2875,0
|
|
20241104,180700,3320156730,2875,2875,2875,2875,0
|
|
20241104,180600,3320156730,2875,2875,2875,2875,0
|
|
20241104,180500,3320156730,2875,2875,2875,2875,0
|
|
20241104,180400,3320156730,2875,2875,2875,2875,0
|
|
20241104,180300,3320156730,2875,2875,2875,2875,0
|
|
20241104,180200,3320156730,2875,2875,2875,2875,0
|
|
20241104,180100,3320156730,2875,2875,2875,2875,0
|
|
20241104,180000,3320156730,2875,2875,2875,2875,0
|
|
20241104,175900,3320156730,2875,2875,2875,2875,0
|
|
20241104,175800,3320156730,2875,2875,2875,2875,0
|
|
20241104,175700,3320156730,2875,2875,2875,2875,0
|
|
20241104,175600,3320156730,2875,2875,2875,2875,0
|
|
20241104,175500,3320156730,2875,2875,2875,2875,0
|
|
20241104,175400,3320156730,2875,2875,2875,2875,0
|
|
20241104,175300,3320156730,2875,2875,2875,2875,0
|
|
20241104,175200,3320156730,2875,2875,2875,2875,0
|
|
20241104,175100,3320156730,2875,2875,2875,2875,0
|
|
20241104,175000,3320156730,2875,2875,2875,2875,0
|
|
20241104,174900,3320156730,2875,2875,2875,2875,0
|
|
20241104,174800,3320156730,2875,2875,2875,2875,0
|
|
20241104,174700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,174600,3320156730,2875,2875,2875,2875,0
|
|
20241104,174500,3320156730,2875,2875,2875,2875,0
|
|
20241104,174400,3320156730,2875,2875,2875,2875,0
|
|
20241104,174300,3320156730,2875,2875,2875,2875,0
|
|
20241104,174200,3320156730,2875,2875,2875,2875,0
|
|
20241104,174100,3320156730,2875,2875,2875,2875,0
|
|
20241104,174000,3320156730,2875,2875,2875,2875,0
|
|
20241104,173900,3320156730,2875,2875,2875,2875,0
|
|
20241104,173800,3320156730,2875,2875,2875,2875,0
|
|
20241104,173700,3320156730,2875,2875,2875,2875,0
|
|
20241104,173600,3320156730,2875,2875,2875,2875,0
|
|
20241104,173500,3320156730,2875,2875,2875,2875,0
|
|
20241104,173400,3320156730,2875,2875,2875,2875,0
|
|
20241104,173300,3320156730,2875,2875,2875,2875,0
|
|
20241104,173200,3320156730,2875,2875,2875,2875,0
|
|
20241104,173100,3320156730,2875,2875,2875,2875,0
|
|
20241104,173000,3320156730,2875,2875,2875,2875,0
|
|
20241104,172900,3320156730,2875,2875,2875,2875,0
|
|
20241104,172800,3320156730,2875,2875,2875,2875,0
|
|
20241104,172700,3320156730,2875,2875,2875,2875,0
|
|
20241104,172600,3320156730,2875,2875,2875,2875,0
|
|
20241104,172500,3320156730,2875,2875,2875,2875,0
|
|
20241104,172400,3320156730,2875,2875,2875,2875,0
|
|
20241104,172300,3320156730,2875,2875,2875,2875,0
|
|
20241104,172200,3320156730,2875,2875,2875,2875,0
|
|
20241104,172100,3320156730,2875,2875,2875,2875,0
|
|
20241104,172000,3320156730,2875,2875,2875,2875,0
|
|
20241104,171900,3320156730,2875,2875,2875,2875,0
|
|
20241104,171800,3320156730,2875,2875,2875,2875,0
|
|
20241104,171700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,171600,3320156730,2875,2875,2875,2875,0
|
|
20241104,171500,3320156730,2875,2875,2875,2875,0
|
|
20241104,171400,3320156730,2875,2875,2875,2875,0
|
|
20241104,171300,3320156730,2875,2875,2875,2875,0
|
|
20241104,171200,3320156730,2875,2875,2875,2875,0
|
|
20241104,171100,3320156730,2875,2875,2875,2875,0
|
|
20241104,171000,3320156730,2875,2875,2875,2875,0
|
|
20241104,170900,3320156730,2875,2875,2875,2875,0
|
|
20241104,170800,3320156730,2875,2875,2875,2875,0
|
|
20241104,170700,3320156730,2875,2875,2875,2875,0
|
|
20241104,170600,3320156730,2875,2875,2875,2875,0
|
|
20241104,170500,3320156730,2875,2875,2875,2875,0
|
|
20241104,170400,3320156730,2875,2875,2875,2875,0
|
|
20241104,170300,3320156730,2875,2875,2875,2875,0
|
|
20241104,170200,3320156730,2875,2875,2875,2875,0
|
|
20241104,170100,3320156730,2875,2875,2875,2875,0
|
|
20241104,170000,3320156730,2875,2875,2875,2875,0
|
|
20241104,165900,3320156730,2875,2875,2875,2875,0
|
|
20241104,165800,3320156730,2875,2875,2875,2875,0
|
|
20241104,165700,3320156730,2875,2875,2875,2875,0
|
|
20241104,165600,3320156730,2875,2875,2875,2875,0
|
|
20241104,165500,3320156730,2875,2875,2875,2875,0
|
|
20241104,165400,3320156730,2875,2875,2875,2875,0
|
|
20241104,165300,3320156730,2875,2875,2875,2875,0
|
|
20241104,165200,3320156730,2875,2875,2875,2875,0
|
|
20241104,165100,3320156730,2875,2875,2875,2875,0
|
|
20241104,165000,3320156730,2875,2875,2875,2875,0
|
|
20241104,164900,3320156730,2875,2875,2875,2875,0
|
|
20241104,164800,3320156730,2875,2875,2875,2875,0
|
|
20241104,164700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,164600,3320156730,2875,2875,2875,2875,0
|
|
20241104,164500,3320156730,2875,2875,2875,2875,0
|
|
20241104,164400,3320156730,2875,2875,2875,2875,0
|
|
20241104,164300,3320156730,2875,2875,2875,2875,0
|
|
20241104,164200,3320156730,2875,2875,2875,2875,0
|
|
20241104,164100,3320156730,2875,2875,2875,2875,0
|
|
20241104,164000,3320156730,2875,2875,2875,2875,0
|
|
20241104,163900,3320156730,2875,2875,2875,2875,0
|
|
20241104,163800,3320156730,2875,2875,2875,2875,0
|
|
20241104,163700,3320156730,2875,2875,2875,2875,0
|
|
20241104,163600,3320156730,2875,2875,2875,2875,0
|
|
20241104,163500,3320156730,2875,2875,2875,2875,0
|
|
20241104,163400,3320156730,2875,2875,2875,2875,0
|
|
20241104,163300,3320156730,2875,2875,2875,2875,0
|
|
20241104,163200,3320156730,2875,2875,2875,2875,0
|
|
20241104,163100,3320156730,2875,2875,2875,2875,0
|
|
20241104,163000,3320156730,2875,2875,2875,2875,0
|
|
20241104,162900,3320156730,2875,2875,2875,2875,0
|
|
20241104,162800,3320156730,2875,2875,2875,2875,0
|
|
20241104,162700,3320156730,2875,2875,2875,2875,0
|
|
20241104,162600,3320156730,2875,2875,2875,2875,0
|
|
20241104,162500,3320156730,2875,2875,2875,2875,0
|
|
20241104,162400,3320156730,2875,2875,2875,2875,0
|
|
20241104,162300,3320156730,2875,2875,2875,2875,0
|
|
20241104,162200,3320156730,2875,2875,2875,2875,0
|
|
20241104,162100,3320156730,2875,2875,2875,2875,0
|
|
20241104,162000,3320156730,2875,2875,2875,2875,0
|
|
20241104,161900,3320156730,2875,2875,2875,2875,0
|
|
20241104,161800,3320156730,2875,2875,2875,2875,0
|
|
20241104,161700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,161600,3320156730,2875,2875,2875,2875,0
|
|
20241104,161500,3320156730,2875,2875,2875,2875,0
|
|
20241104,161400,3320156730,2875,2875,2875,2875,0
|
|
20241104,161300,3320156730,2875,2875,2875,2875,0
|
|
20241104,161200,3320156730,2875,2875,2875,2875,0
|
|
20241104,161100,3320156730,2875,2875,2875,2875,0
|
|
20241104,161000,3320156730,2875,2875,2875,2875,0
|
|
20241104,160900,3320156730,2875,2875,2875,2875,0
|
|
20241104,160800,3320156730,2875,2875,2875,2875,0
|
|
20241104,160700,3320156730,2875,2875,2875,2875,0
|
|
20241104,160600,3320156730,2875,2875,2875,2875,0
|
|
20241104,160500,3320156730,2875,2875,2875,2875,0
|
|
20241104,160400,3320156730,2875,2875,2875,2875,0
|
|
20241104,160300,3320156730,2875,2875,2875,2875,0
|
|
20241104,160200,3320156730,2875,2875,2875,2875,0
|
|
20241104,160100,3320156730,2875,2875,2875,2875,0
|
|
20241104,160000,3320156730,2875,2875,2875,2875,0
|
|
20241104,155900,3320156730,2875,2875,2875,2875,0
|
|
20241104,155800,3320156730,2875,2875,2875,2875,0
|
|
20241104,155700,3320156730,2875,2875,2875,2875,0
|
|
20241104,155600,3320156730,2875,2875,2875,2875,0
|
|
20241104,155500,3320156730,2875,2875,2875,2875,0
|
|
20241104,155400,3320156730,2875,2875,2875,2875,0
|
|
20241104,155300,3320156730,2875,2875,2875,2875,0
|
|
20241104,155200,3320156730,2875,2875,2875,2875,0
|
|
20241104,155100,3320156730,2875,2875,2875,2875,0
|
|
20241104,155000,3320156730,2875,2875,2875,2875,0
|
|
20241104,154900,3320156730,2875,2875,2875,2875,0
|
|
20241104,154800,3320156730,2875,2875,2875,2875,0
|
|
20241104,154700,3320156730,2875,2875,2875,2875,35095
|
|
20241104,154600,3320156730,2875,2875,2875,2875,0
|
|
20241104,154500,3320156730,2875,2875,2875,2875,0
|
|
20241104,154400,3320156730,2875,2875,2875,2875,0
|
|
20241104,154300,3320156730,2875,2875,2875,2875,0
|
|
20241104,154200,3320156730,2875,2875,2875,2875,0
|
|
20241104,154100,3320156730,2875,2875,2875,2875,0
|
|
20241104,154000,3320156730,2875,2875,2875,2875,0
|
|
20241104,153900,3320156730,2875,2875,2875,2875,0
|
|
20241104,153800,3320156730,2875,2875,2875,2875,0
|
|
20241104,153700,3320156730,2875,2875,2875,2875,0
|
|
20241104,153600,3320156730,2875,2875,2875,2875,0
|
|
20241104,153500,3320156730,2875,2875,2875,2875,0
|
|
20241104,153400,3320156730,2875,2875,2875,2875,0
|
|
20241104,153300,3320156730,2875,2875,2875,2875,0
|
|
20241104,153200,3320156730,2875,2875,2875,2875,0
|
|
20241104,153100,3320156730,2875,2875,2875,2875,0
|
|
20241104,153000,3320156730,2875,2875,2875,2875,35095
|
|
20241104,152900,3219258605,2860,2860,2860,2860,0
|
|
20241104,152800,3219258605,2860,2860,2860,2860,0
|
|
20241104,152700,3219258605,2860,2860,2860,2860,0
|
|
20241104,152600,3219258605,2860,2860,2860,2860,0
|
|
20241104,152500,3219258605,2860,2860,2860,2860,0
|
|
20241104,152400,3219258605,2860,2860,2860,2860,0
|
|
20241104,152300,3219258605,2860,2860,2860,2860,0
|
|
20241104,152200,3219258605,2860,2860,2860,2860,0
|
|
20241104,152100,3219258605,2860,2860,2860,2860,0
|
|
20241104,152000,3219258605,2860,2860,2860,2860,0
|
|
20241104,151900,3219258605,2860,2865,2865,2860,1924
|
|
20241104,151800,3213748730,2860,2875,2875,2860,3217
|
|
20241104,151700,3204527180,2875,2880,2880,2870,1830
|
|
20241104,151600,3199266200,2875,2875,2880,2875,4870
|
|
20241104,151500,3185253070,2880,2870,2880,2865,10550
|
|
20241104,151400,3154916285,2870,2870,2870,2865,8656
|
|
20241104,151300,3130075060,2865,2865,2870,2860,8466
|
|
20241104,151200,3105795995,2865,2860,2865,2860,14508
|
|
20241104,151100,3064285345,2860,2845,2860,2845,9507
|
|
20241104,151000,3037145750,2845,2850,2855,2845,4848
|
|
20241104,150900,3023328985,2850,2850,2850,2850,3686
|
|
20241104,150800,3012823885,2845,2850,2855,2845,8239
|
|
20241104,150700,2989364675,2850,2855,2855,2850,5117
|
|
20241104,150600,2974781170,2855,2850,2855,2850,15130
|
|
20241104,150500,2931599385,2850,2850,2855,2850,4943
|
|
20241104,150400,2917511820,2850,2855,2855,2850,1489
|
|
20241104,150300,2913268150,2850,2855,2855,2850,516
|
|
20241104,150200,2911797525,2855,2850,2855,2850,3299
|
|
20241104,150100,2902395330,2850,2850,2850,2845,3424
|
|
20241104,150000,2892637780,2855,2855,2855,2855,218
|
|
20241104,145900,2892015390,2850,2855,2855,2850,102
|
|
20241104,145800,2891724430,2855,2855,2855,2855,871
|
|
20241104,145700,2889237725,2855,2855,2860,2855,803
|
|
20241104,145600,2886945155,2855,2845,2860,2845,7208
|
|
20241104,145500,2866367310,2845,2850,2855,2845,10787
|
|
20241104,145400,2835625355,2850,2850,2855,2850,505
|
|
20241104,145300,2834186100,2850,2850,2855,2850,1526
|
|
20241104,145200,2829834400,2850,2855,2855,2850,701
|
|
20241104,145100,2827833475,2855,2855,2855,2855,3221
|
|
20241104,145000,2818637520,2860,2860,2860,2855,2907
|
|
20241104,144900,2810328500,2865,2855,2865,2855,1323
|
|
20241104,144800,2806544915,2860,2865,2865,2855,2114
|
|
20241104,144700,2800500535,2865,2865,2865,2860,196
|
|
20241104,144600,2799939165,2865,2865,2865,2855,8864
|
|
20241104,144500,2774581435,2865,2850,2865,2850,27670
|
|
20241104,144400,2695546585,2855,2855,2855,2850,417
|
|
20241104,144300,2694358080,2850,2850,2855,2850,2353
|
|
20241104,144200,2687652010,2850,2845,2855,2845,6761
|
|
20241104,144100,2668381500,2840,2840,2845,2840,15029
|
|
20241104,144000,2625628220,2840,2845,2845,2840,1313
|
|
20241104,143900,2621899295,2845,2845,2850,2845,3458
|
|
20241104,143800,2612061260,2850,2850,2850,2850,238
|
|
20241104,143700,2611382960,2850,2850,2850,2845,918
|
|
20241104,143600,2608768605,2845,2850,2850,2845,3274
|
|
20241104,143500,2599446385,2850,2850,2850,2850,10689
|
|
20241104,143400,2568982735,2850,2850,2855,2850,6526
|
|
20241104,143300,2550383480,2850,2850,2855,2850,217
|
|
20241104,143200,2549764900,2850,2855,2855,2850,7265
|
|
20241104,143100,2529032585,2850,2845,2855,2835,63140
|
|
20241104,143000,2349149935,2845,2835,2845,2835,3523
|
|
20241104,142900,2339157875,2840,2845,2845,2840,520
|
|
20241104,142800,2337680105,2840,2840,2840,2840,2317
|
|
20241104,142700,2331099825,2845,2845,2845,2840,1921
|
|
20241104,142600,2325640855,2845,2840,2845,2840,6113
|
|
20241104,142500,2308277380,2840,2835,2840,2835,4812
|
|
20241104,142400,2294612845,2835,2835,2835,2835,45
|
|
20241104,142300,2294485270,2840,2825,2840,2825,39427
|
|
20241104,142200,2182822635,2825,2830,2830,2825,1152
|
|
20241104,142100,2179562680,2825,2825,2825,2825,1961
|
|
20241104,142000,2174022855,2830,2830,2830,2825,2049
|
|
20241104,141900,2168224195,2830,2820,2830,2820,1039
|
|
20241104,141800,2165289560,2820,2820,2820,2820,270
|
|
20241104,141700,2164528160,2825,2830,2830,2820,1118
|
|
20241104,141600,2161370460,2820,2825,2825,2820,1740
|
|
20241104,141500,2156455380,2825,2825,2825,2825,33
|
|
20241104,141400,2156362155,2825,2820,2825,2820,1057
|
|
20241104,141300,2153376280,2820,2820,2820,2820,290
|
|
20241104,141200,2152558480,2825,2825,2825,2820,474
|
|
20241104,141100,2151219870,2825,2825,2830,2825,704
|
|
20241104,141000,2149231065,2825,2825,2825,2825,8
|
|
20241104,140900,2149208465,2830,2825,2830,2825,6124
|
|
20241104,140800,2131908105,2825,2825,2825,2825,117
|
|
20241104,140700,2131577580,2825,2830,2830,2820,3048
|
|
20241104,140600,2122970610,2830,2830,2830,2825,112
|
|
20241104,140500,2122654180,2825,2825,2825,2825,1622
|
|
20241104,140400,2118072030,2825,2830,2830,2825,218
|
|
20241104,140300,2117455115,2830,2825,2830,2825,2040
|
|
20241104,140200,2111692110,2825,2830,2830,2825,761
|
|
20241104,140100,2109542205,2825,2830,2830,2825,818
|
|
20241104,140000,2107231345,2825,2825,2830,2825,513
|
|
20241104,135900,2105782110,2830,2825,2830,2825,614
|
|
20241104,135800,2104044520,2830,2825,2830,2820,12110
|
|
20241104,135700,2069833800,2825,2825,2825,2825,499
|
|
20241104,135600,2068424125,2820,2815,2820,2815,1259
|
|
20241104,135500,2064878245,2820,2825,2825,2815,3778
|
|
20241104,135400,2054227945,2825,2820,2830,2815,30861
|
|
20241104,135300,1967151755,2815,2815,2815,2815,2238
|
|
20241104,135200,1960851785,2815,2815,2815,2815,1345
|
|
20241104,135100,1957065610,2820,2820,2820,2820,1055
|
|
20241104,135000,1954090510,2820,2820,2820,2820,3059
|
|
20241104,134900,1945464130,2820,2820,2825,2820,977
|
|
20241104,134800,1942708980,2820,2825,2825,2820,146
|
|
20241104,134700,1942296745,2825,2820,2825,2820,2176
|
|
20241104,134600,1936153820,2825,2825,2825,2820,10332
|
|
20241104,134500,1906966120,2825,2820,2825,2820,831
|
|
20241104,134400,1904621260,2815,2820,2820,2815,6816
|
|
20241104,134300,1885400145,2815,2815,2815,2810,4194
|
|
20241104,134200,1873607490,2815,2815,2820,2815,604
|
|
20241104,134100,1871907225,2810,2820,2820,2810,1278
|
|
20241104,134000,1868306905,2820,2820,2825,2820,15225
|
|
20241104,133900,1825362855,2820,2815,2820,2815,2231
|
|
20241104,133800,1819082580,2815,2815,2815,2815,3432
|
|
20241104,133700,1809421500,2815,2805,2815,2800,17688
|
|
20241104,133600,1759758865,2800,2800,2800,2800,842
|
|
20241104,133500,1757401265,2800,2805,2805,2800,611
|
|
20241104,133400,1755690410,2805,2810,2810,2805,11
|
|
20241104,133300,1755659505,2810,2805,2810,2805,798
|
|
20241104,133200,1753417875,2805,2800,2805,2800,12946
|
|
20241104,133100,1717104510,2800,2805,2805,2800,2848
|
|
20241104,133000,1709127980,2805,2800,2805,2800,501
|
|
20241104,132900,1707725175,2800,2800,2805,2800,3862
|
|
20241104,132800,1696911565,2800,2805,2805,2800,347
|
|
20241104,132700,1695939960,2805,2800,2805,2800,2857
|
|
20241104,132600,1687940345,2800,2805,2805,2800,12
|
|
20241104,132500,1687906740,2800,2795,2800,2795,542
|
|
20241104,132400,1686389650,2795,2795,2795,2795,1950
|
|
20241104,132300,1680939400,2800,2800,2800,2800,1546
|
|
20241104,132200,1676610600,2800,2800,2800,2800,250
|
|
20241104,132100,1675910600,2800,2800,2805,2800,269
|
|
20241104,132000,1675157350,2800,2800,2800,2800,392
|
|
20241104,131900,1674059750,2800,2800,2800,2800,5
|
|
20241104,131800,1674045750,2800,2800,2800,2800,2335
|
|
20241104,131700,1667507750,2800,2800,2800,2795,63
|
|
20241104,131600,1667331600,2800,2800,2800,2800,1043
|
|
20241104,131500,1664411200,2800,2795,2800,2795,18034
|
|
20241104,131400,1613939095,2795,2795,2795,2795,15
|
|
20241104,131300,1613897170,2795,2795,2795,2795,1
|
|
20241104,131200,1613894375,2790,2790,2790,2790,201
|
|
20241104,131100,1613333585,2790,2790,2790,2790,5353
|
|
20241104,131000,1598398715,2790,2790,2790,2790,583
|
|
20241104,130900,1596772145,2790,2795,2795,2790,2426
|
|
20241104,130800,1590003595,2795,2795,2800,2795,580
|
|
20241104,130700,1588382490,2800,2800,2800,2800,5
|
|
20241104,130600,1588368490,2800,2800,2800,2800,200
|
|
20241104,130500,1587808490,2795,2795,2795,2795,504
|
|
20241104,130400,1586399810,2795,2800,2800,2795,250
|
|
20241104,130300,1585701055,2800,2800,2800,2800,240
|
|
20241104,130200,1585029055,2795,2795,2795,2795,1171
|
|
20241104,130100,1581756110,2795,2795,2795,2790,296
|
|
20241104,130000,1580928870,2795,2800,2800,2795,135
|
|
20241104,125900,1580551480,2800,2800,2800,2800,1
|
|
20241104,125800,1580548680,2800,2800,2800,2800,2184
|
|
20241104,125700,1574433480,2795,2800,2800,2795,274
|
|
20241104,125600,1573666385,2800,2800,2800,2800,10
|
|
20241104,125500,1573638385,2800,2795,2800,2790,14
|
|
20241104,125400,1573599295,2790,2800,2800,2790,505
|
|
20241104,125300,1572188325,2795,2795,2795,2795,1037
|
|
20241104,125200,1569289910,2790,2795,2795,2790,11
|
|
20241104,125100,1569259215,2795,2795,2795,2790,1182
|
|
20241104,125000,1565957630,2795,2795,2795,2790,124
|
|
20241104,124900,1565611150,2790,2790,2790,2790,163
|
|
20241104,124800,1565156380,2795,2795,2795,2790,911
|
|
20241104,124700,1562610150,2800,2800,2800,2800,31
|
|
20241104,124600,1562523350,2795,2795,2795,2795,1081
|
|
20241104,124500,1559501955,2795,2795,2795,2795,519
|
|
20241104,124400,1558051350,2800,2800,2800,2800,0
|
|
20241104,124300,1558051350,2800,2805,2805,2800,742
|
|
20241104,124200,1555973495,2805,2805,2805,2805,2
|
|
20241104,124100,1555967885,2805,2800,2805,2800,12
|
|
20241104,124000,1555934280,2800,2795,2800,2795,545
|
|
20241104,123900,1554408355,2800,2800,2800,2800,4813
|
|
20241104,123800,1540931955,2805,2800,2805,2800,1480
|
|
20241104,123700,1536787935,2800,2800,2805,2800,5380
|
|
20241104,123600,1521723930,2805,2800,2805,2795,21226
|
|
20241104,123500,1462291170,2800,2795,2800,2795,21
|
|
20241104,123400,1462232470,2800,2800,2800,2800,0
|
|
20241104,123300,1462232470,2800,2795,2800,2795,50
|
|
20241104,123200,1462092620,2795,2795,2795,2795,3453
|
|
20241104,123100,1452441485,2795,2795,2800,2795,195
|
|
20241104,123000,1451896455,2795,2795,2795,2795,791
|
|
20241104,122900,1449685610,2800,2795,2800,2795,310
|
|
20241104,122800,1448818960,2800,2800,2800,2795,78
|
|
20241104,122700,1448600675,2800,2800,2800,2800,17983
|
|
20241104,122600,1398248275,2800,2795,2800,2795,802
|
|
20241104,122500,1396006675,2795,2795,2795,2790,1001
|
|
20241104,122400,1393213825,2800,2800,2800,2800,10
|
|
20241104,122300,1393185825,2795,2795,2795,2795,199
|
|
20241104,122200,1392629620,2795,2795,2795,2795,110
|
|
20241104,122100,1392322170,2795,2795,2800,2790,1880
|
|
20241104,122000,1387066885,2795,2790,2795,2790,15325
|
|
20241104,121900,1344264840,2790,2790,2790,2790,65
|
|
20241104,121800,1344083490,2790,2790,2790,2790,169
|
|
20241104,121700,1343611980,2790,2790,2790,2785,1045
|
|
20241104,121600,1340701640,2790,2790,2790,2790,2
|
|
20241104,121500,1340696060,2790,2790,2790,2790,1
|
|
20241104,121400,1340693270,2790,2785,2790,2785,2
|
|
20241104,121300,1340687695,2790,2785,2790,2785,39
|
|
20241104,121200,1340578890,2785,2790,2790,2785,3
|
|
20241104,121100,1340570530,2785,2785,2785,2785,30
|
|
20241104,121000,1340486980,2785,2790,2795,2785,10025
|
|
20241104,120900,1312505395,2790,2790,2790,2790,1
|
|
20241104,120800,1312502605,2790,2790,2790,2790,382
|
|
20241104,120700,1311436825,2785,2785,2785,2785,10
|
|
20241104,120600,1311408975,2790,2780,2790,2780,4614
|
|
20241104,120500,1298559440,2780,2785,2785,2780,3126
|
|
20241104,120400,1289868530,2785,2785,2785,2785,210
|
|
20241104,120300,1289283680,2785,2785,2785,2785,10
|
|
20241104,120200,1289255830,2785,2785,2785,2785,489
|
|
20241104,120100,1287893965,2785,2785,2785,2785,0
|
|
20241104,120000,1287893965,2785,2790,2790,2785,1337
|
|
20241104,115900,1284170415,2785,2780,2785,2780,373
|
|
20241104,115800,1283131985,2785,2785,2790,2785,5470
|
|
20241104,115700,1267898030,2790,2790,2790,2790,730
|
|
20241104,115600,1265861330,2790,2790,2790,2790,1
|
|
20241104,115500,1265858540,2790,2795,2795,2785,1034
|
|
20241104,115400,1262974860,2795,2795,2795,2795,0
|
|
20241104,115300,1262974860,2795,2795,2795,2795,557
|
|
20241104,115200,1261418045,2795,2795,2795,2795,8
|
|
20241104,115100,1261395685,2795,2795,2795,2795,0
|
|
20241104,115000,1261395685,2795,2795,2795,2795,1
|
|
20241104,114900,1261392890,2795,2795,2795,2795,30
|
|
20241104,114800,1261309040,2795,2790,2795,2790,36
|
|
20241104,114700,1261208595,2790,2790,2790,2790,3
|
|
20241104,114600,1261200225,2790,2795,2795,2790,104
|
|
20241104,114500,1260909805,2795,2795,2795,2790,122
|
|
20241104,114400,1260568865,2795,2795,2795,2795,0
|
|
20241104,114300,1260568865,2795,2790,2795,2790,6190
|
|
20241104,114200,1243275885,2790,2790,2790,2790,0
|
|
20241104,114100,1243275885,2790,2790,2790,2790,200
|
|
20241104,114000,1242717885,2790,2785,2790,2785,1200
|
|
20241104,113900,1239375880,2785,2785,2785,2785,111
|
|
20241104,113800,1239066745,2785,2790,2790,2785,81
|
|
20241104,113700,1238841145,2790,2785,2790,2785,630
|
|
20241104,113600,1237085440,2790,2795,2795,2790,222
|
|
20241104,113500,1236466010,2795,2800,2800,2795,12
|
|
20241104,113400,1236432415,2785,2795,2800,2785,1423
|
|
20241104,113300,1232463585,2795,2795,2800,2795,1898
|
|
20241104,113200,1227158670,2800,2795,2800,2795,71
|
|
20241104,113100,1226960120,2800,2800,2800,2800,693
|
|
20241104,113000,1225019720,2800,2790,2800,2790,7073
|
|
20241104,112900,1205248190,2790,2795,2795,2790,507
|
|
20241104,112800,1203831160,2795,2795,2795,2790,811
|
|
20241104,112700,1201567960,2795,2790,2795,2790,469
|
|
20241104,112600,1200258690,2790,2795,2795,2790,1346
|
|
20241104,112500,1196497870,2795,2795,2795,2795,366
|
|
20241104,112400,1195474900,2795,2795,2795,2795,45
|
|
20241104,112300,1195349125,2795,2795,2795,2795,4204
|
|
20241104,112200,1183598945,2790,2795,2795,2790,1401
|
|
20241104,112100,1179689655,2795,2790,2795,2790,402
|
|
20241104,112000,1178568065,2790,2790,2795,2790,1208
|
|
20241104,111900,1175192075,2790,2795,2795,2790,1094
|
|
20241104,111800,1172136590,2795,2795,2800,2795,13758
|
|
20241104,111700,1133681190,2795,2795,2795,2795,12
|
|
20241104,111600,1133647650,2795,2795,2795,2790,22
|
|
20241104,111500,1133586255,2795,2795,2795,2790,282
|
|
20241104,111400,1132799315,2790,2790,2795,2790,854
|
|
20241104,111300,1130416650,2795,2785,2795,2785,1394
|
|
20241104,111200,1126530000,2785,2790,2790,2785,168
|
|
20241104,111100,1126061480,2785,2785,2785,2785,200
|
|
20241104,111000,1125504480,2785,2785,2785,2785,36
|
|
20241104,110900,1125404220,2785,2790,2790,2785,112
|
|
20241104,110800,1125092295,2785,2790,2790,2785,5847
|
|
20241104,110700,1108779315,2790,2785,2790,2785,770
|
|
20241104,110600,1106634595,2785,2785,2790,2785,496
|
|
20241104,110500,1105253205,2785,2785,2790,2785,779
|
|
20241104,110400,1103083685,2790,2785,2790,2780,1533
|
|
20241104,110300,1098814255,2780,2780,2780,2780,154
|
|
20241104,110200,1098386135,2785,2785,2785,2785,44
|
|
20241104,110100,1098263595,2785,2790,2790,2785,74
|
|
20241104,110000,1098057355,2785,2790,2790,2785,241
|
|
20241104,105900,1097386165,2790,2790,2790,2785,4626
|
|
20241104,105800,1084483680,2785,2780,2790,2780,23588
|
|
20241104,105700,1018711995,2780,2775,2780,2775,7152
|
|
20241104,105600,998829585,2775,2770,2775,2770,41
|
|
20241104,105500,998715830,2775,2780,2780,2770,316
|
|
20241104,105400,997837705,2780,2770,2780,2770,319
|
|
20241104,105300,996954065,2770,2775,2775,2770,617
|
|
20241104,105200,995244970,2770,2770,2770,2770,110
|
|
20241104,105100,994940270,2770,2780,2780,2770,139
|
|
20241104,105000,994555150,2780,2780,2785,2760,3510
|
|
20241104,104900,984817945,2780,2770,2780,2770,1770
|
|
20241104,104800,979914725,2770,2780,2780,2770,253
|
|
20241104,104700,979212400,2780,2775,2780,2775,7389
|
|
20241104,104600,958706105,2775,2780,2780,2775,1706
|
|
20241104,104500,953971945,2780,2775,2780,2775,276
|
|
20241104,104400,953206035,2780,2780,2780,2780,1
|
|
20241104,104300,953203255,2780,2780,2780,2775,380
|
|
20241104,104200,952148635,2780,2780,2780,2780,9
|
|
20241104,104100,952123615,2785,2790,2790,2785,1195
|
|
20241104,104000,948792150,2790,2785,2790,2780,7922
|
|
20241104,103900,926732265,2780,2780,2780,2775,7768
|
|
20241104,103800,905147620,2775,2780,2790,2775,13823
|
|
20241104,103700,866672640,2785,2780,2785,2775,5456
|
|
20241104,103600,851509950,2780,2780,2780,2780,1517
|
|
20241104,103500,847292690,2785,2780,2785,2780,4948
|
|
20241104,103400,833537245,2780,2780,2780,2780,11
|
|
20241104,103300,833506665,2770,2770,2775,2770,975
|
|
20241104,103200,830803945,2775,2775,2775,2775,1106
|
|
20241104,103100,827734795,2775,2775,2775,2775,2130
|
|
20241104,103000,821824045,2780,2780,2780,2770,1559
|
|
20241104,102900,817502225,2780,2780,2780,2775,5066
|
|
20241104,102800,803443685,2775,2780,2780,2775,325
|
|
20241104,102700,802541285,2780,2780,2785,2780,1160
|
|
20241104,102600,799316480,2780,2780,2780,2775,4550
|
|
20241104,102500,786667560,2780,2780,2780,2780,1588
|
|
20241104,102400,782252920,2785,2775,2785,2775,1153
|
|
20241104,102300,779047760,2780,2780,2780,2775,4739
|
|
20241104,102200,765873740,2775,2780,2780,2775,5489
|
|
20241104,102100,750615020,2780,2775,2780,2775,3504
|
|
20241104,102000,740891415,2780,2775,2780,2775,314
|
|
20241104,101900,740020050,2780,2775,2780,2775,545
|
|
20241104,101800,738505505,2780,2775,2780,2770,1889
|
|
20241104,101700,733269005,2775,2775,2775,2765,1008
|
|
20241104,101600,730478990,2765,2780,2785,2765,6392
|
|
20241104,101500,712709875,2780,2765,2780,2765,16143
|
|
20241104,101400,667997735,2765,2765,2770,2760,1371
|
|
20241104,101300,664207010,2765,2765,2765,2760,46
|
|
20241104,101200,664079920,2760,2765,2765,2760,1944
|
|
20241104,101100,658707305,2760,2760,2760,2760,465
|
|
20241104,101000,657423905,2765,2765,2765,2765,1183
|
|
20241104,100900,654152910,2765,2765,2765,2765,10419
|
|
20241104,100800,625344375,2765,2755,2765,2755,4077
|
|
20241104,100700,614082790,2760,2765,2765,2760,3146
|
|
20241104,100600,605399770,2765,2760,2765,2760,417
|
|
20241104,100500,604247015,2765,2760,2765,2760,2647
|
|
20241104,100400,596937255,2760,2755,2760,2750,9145
|
|
20241104,100300,571719165,2755,2755,2755,2750,396
|
|
20241104,100200,570628935,2755,2750,2755,2750,2143
|
|
20241104,100100,564734710,2750,2745,2750,2745,9840
|
|
20241104,100000,537695710,2745,2745,2750,2740,1605
|
|
20241104,095900,533289955,2745,2740,2745,2740,215
|
|
20241104,095800,532699785,2740,2740,2745,2740,2462
|
|
20241104,095700,525945240,2740,2735,2740,2735,5164
|
|
20241104,095600,511797005,2735,2735,2735,2735,749
|
|
20241104,095500,509748490,2735,2735,2740,2735,555
|
|
20241104,095400,508229890,2735,2735,2735,2735,3734
|
|
20241104,095300,498017400,2740,2740,2740,2740,603
|
|
20241104,095200,496365180,2740,2735,2740,2735,2201
|
|
20241104,095100,490345440,2735,2730,2735,2730,5465
|
|
20241104,095000,475408920,2735,2735,2735,2730,708
|
|
20241104,094900,473472595,2735,2740,2740,2735,6342
|
|
20241104,094800,456095575,2740,2735,2740,2735,1801
|
|
20241104,094700,451169835,2735,2730,2735,2730,8335
|
|
20241104,094600,428383720,2730,2725,2730,2725,9886
|
|
20241104,094500,401410730,2720,2720,2725,2720,2519
|
|
20241104,094400,394559030,2715,2705,2715,2700,7864
|
|
20241104,094300,373231055,2700,2700,2700,2700,20
|
|
20241104,094200,373177055,2700,2705,2705,2700,2864
|
|
20241104,094100,365441555,2705,2715,2715,2705,4337
|
|
20241104,094000,353702465,2710,2710,2715,2705,2045
|
|
20241104,093900,348161590,2715,2710,2720,2705,6418
|
|
20241104,093800,330770035,2715,2715,2715,2715,625
|
|
20241104,093700,329073160,2715,2720,2720,2715,524
|
|
20241104,093600,327650375,2715,2715,2720,2715,502
|
|
20241104,093500,326287440,2710,2715,2715,2705,559
|
|
20241104,093400,324773735,2715,2715,2720,2710,3797
|
|
20241104,093300,314477350,2710,2715,2715,2710,3847
|
|
20241104,093200,304039035,2715,2710,2715,2710,1138
|
|
20241104,093100,300953590,2715,2720,2720,2715,1158
|
|
20241104,093000,297808870,2715,2715,2725,2715,2587
|
|
20241104,092900,290785090,2725,2720,2725,2720,3098
|
|
20241104,092800,282358425,2720,2720,2720,2715,1714
|
|
20241104,092700,277696350,2720,2720,2725,2720,54
|
|
20241104,092600,277549445,2720,2730,2730,2720,338
|
|
20241104,092500,276629935,2715,2720,2730,2715,1320
|
|
20241104,092400,273043635,2730,2730,2730,2720,7647
|
|
20241104,092300,252217035,2730,2730,2730,2730,1040
|
|
20241104,092200,249377835,2730,2730,2735,2730,612
|
|
20241104,092100,247707070,2735,2730,2735,2725,711
|
|
20241104,092000,245767505,2735,2730,2735,2725,188
|
|
20241104,091900,245254635,2735,2735,2735,2735,953
|
|
20241104,091800,242648180,2720,2740,2740,2720,3112
|
|
20241104,091700,234154030,2735,2730,2735,2725,7111
|
|
20241104,091600,214727345,2725,2735,2735,2725,899
|
|
20241104,091500,212273580,2735,2730,2735,2730,10178
|
|
20241104,091400,184443195,2730,2730,2730,2730,1553
|
|
20241104,091300,180203505,2730,2735,2735,2730,3693
|
|
20241104,091200,170116615,2735,2735,2740,2735,100
|
|
20241104,091100,169843075,2740,2740,2740,2730,4258
|
|
20241104,091000,158179655,2740,2735,2740,2735,2856
|
|
20241104,090900,150362395,2740,2730,2740,2725,6510
|
|
20241104,090800,132563210,2730,2725,2730,2725,2146
|
|
20241104,090700,126706045,2730,2715,2730,2715,5854
|
|
20241104,090600,110795220,2725,2720,2725,2715,1394
|
|
20241104,090500,107006215,2725,2720,2725,2720,3834
|
|
20241104,090400,96577180,2720,2740,2740,2720,4487
|
|
20241104,090300,84333290,2740,2740,2740,2730,3578
|
|
20241104,090200,74547820,2740,2740,2740,2735,2772
|
|
20241104,090100,66961530,2740,2720,2740,2720,7341
|
|
20241104,090000,46881685,2740,2715,2740,2715,17242
|