590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,184600,3343509815,2680,2680,2680,2680,0
|
|
20241113,184500,3343509815,2680,2680,2680,2680,0
|
|
20241113,184400,3343509815,2680,2680,2680,2680,0
|
|
20241113,184300,3343509815,2680,2680,2680,2680,0
|
|
20241113,184200,3343509815,2680,2680,2680,2680,0
|
|
20241113,184100,3343509815,2680,2680,2680,2680,0
|
|
20241113,184000,3343509815,2680,2680,2680,2680,0
|
|
20241113,183900,3343509815,2680,2680,2680,2680,0
|
|
20241113,183800,3343509815,2680,2680,2680,2680,0
|
|
20241113,183700,3343509815,2680,2680,2680,2680,0
|
|
20241113,183600,3343509815,2680,2680,2680,2680,0
|
|
20241113,183500,3343509815,2680,2680,2680,2680,0
|
|
20241113,183400,3343509815,2680,2680,2680,2680,0
|
|
20241113,183300,3343509815,2680,2680,2680,2680,0
|
|
20241113,183200,3343509815,2680,2680,2680,2680,0
|
|
20241113,183100,3343509815,2680,2680,2680,2680,0
|
|
20241113,183000,3343509815,2680,2680,2680,2680,0
|
|
20241113,182900,3343509815,2680,2680,2680,2680,0
|
|
20241113,182800,3343509815,2680,2680,2680,2680,0
|
|
20241113,182700,3343509815,2680,2680,2680,2680,0
|
|
20241113,182600,3343509815,2680,2680,2680,2680,0
|
|
20241113,182500,3343509815,2680,2680,2680,2680,0
|
|
20241113,182400,3343509815,2680,2680,2680,2680,0
|
|
20241113,182300,3343509815,2680,2680,2680,2680,0
|
|
20241113,182200,3343509815,2680,2680,2680,2680,0
|
|
20241113,182100,3343509815,2680,2680,2680,2680,0
|
|
20241113,182000,3343509815,2680,2680,2680,2680,0
|
|
20241113,181900,3343509815,2680,2680,2680,2680,0
|
|
20241113,181800,3343509815,2680,2680,2680,2680,0
|
|
20241113,181700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,181600,3343509815,2680,2680,2680,2680,0
|
|
20241113,181500,3343509815,2680,2680,2680,2680,0
|
|
20241113,181400,3343509815,2680,2680,2680,2680,0
|
|
20241113,181300,3343509815,2680,2680,2680,2680,0
|
|
20241113,181200,3343509815,2680,2680,2680,2680,0
|
|
20241113,181100,3343509815,2680,2680,2680,2680,0
|
|
20241113,181000,3343509815,2680,2680,2680,2680,0
|
|
20241113,180900,3343509815,2680,2680,2680,2680,0
|
|
20241113,180800,3343509815,2680,2680,2680,2680,0
|
|
20241113,180700,3343509815,2680,2680,2680,2680,0
|
|
20241113,180600,3343509815,2680,2680,2680,2680,0
|
|
20241113,180500,3343509815,2680,2680,2680,2680,0
|
|
20241113,180400,3343509815,2680,2680,2680,2680,0
|
|
20241113,180300,3343509815,2680,2680,2680,2680,0
|
|
20241113,180200,3343509815,2680,2680,2680,2680,0
|
|
20241113,180100,3343509815,2680,2680,2680,2680,0
|
|
20241113,180000,3343509815,2680,2680,2680,2680,0
|
|
20241113,175900,3343509815,2680,2680,2680,2680,0
|
|
20241113,175800,3343509815,2680,2680,2680,2680,0
|
|
20241113,175700,3343509815,2680,2680,2680,2680,0
|
|
20241113,175600,3343509815,2680,2680,2680,2680,0
|
|
20241113,175500,3343509815,2680,2680,2680,2680,0
|
|
20241113,175400,3343509815,2680,2680,2680,2680,0
|
|
20241113,175300,3343509815,2680,2680,2680,2680,0
|
|
20241113,175200,3343509815,2680,2680,2680,2680,0
|
|
20241113,175100,3343509815,2680,2680,2680,2680,0
|
|
20241113,175000,3343509815,2680,2680,2680,2680,0
|
|
20241113,174900,3343509815,2680,2680,2680,2680,0
|
|
20241113,174800,3343509815,2680,2680,2680,2680,0
|
|
20241113,174700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,174600,3343509815,2680,2680,2680,2680,0
|
|
20241113,174500,3343509815,2680,2680,2680,2680,0
|
|
20241113,174400,3343509815,2680,2680,2680,2680,0
|
|
20241113,174300,3343509815,2680,2680,2680,2680,0
|
|
20241113,174200,3343509815,2680,2680,2680,2680,0
|
|
20241113,174100,3343509815,2680,2680,2680,2680,0
|
|
20241113,174000,3343509815,2680,2680,2680,2680,0
|
|
20241113,173900,3343509815,2680,2680,2680,2680,0
|
|
20241113,173800,3343509815,2680,2680,2680,2680,0
|
|
20241113,173700,3343509815,2680,2680,2680,2680,0
|
|
20241113,173600,3343509815,2680,2680,2680,2680,0
|
|
20241113,173500,3343509815,2680,2680,2680,2680,0
|
|
20241113,173400,3343509815,2680,2680,2680,2680,0
|
|
20241113,173300,3343509815,2680,2680,2680,2680,0
|
|
20241113,173200,3343509815,2680,2680,2680,2680,0
|
|
20241113,173100,3343509815,2680,2680,2680,2680,0
|
|
20241113,173000,3343509815,2680,2680,2680,2680,0
|
|
20241113,172900,3343509815,2680,2680,2680,2680,0
|
|
20241113,172800,3343509815,2680,2680,2680,2680,0
|
|
20241113,172700,3343509815,2680,2680,2680,2680,0
|
|
20241113,172600,3343509815,2680,2680,2680,2680,0
|
|
20241113,172500,3343509815,2680,2680,2680,2680,0
|
|
20241113,172400,3343509815,2680,2680,2680,2680,0
|
|
20241113,172300,3343509815,2680,2680,2680,2680,0
|
|
20241113,172200,3343509815,2680,2680,2680,2680,0
|
|
20241113,172100,3343509815,2680,2680,2680,2680,0
|
|
20241113,172000,3343509815,2680,2680,2680,2680,0
|
|
20241113,171900,3343509815,2680,2680,2680,2680,0
|
|
20241113,171800,3343509815,2680,2680,2680,2680,0
|
|
20241113,171700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,171600,3343509815,2680,2680,2680,2680,0
|
|
20241113,171500,3343509815,2680,2680,2680,2680,0
|
|
20241113,171400,3343509815,2680,2680,2680,2680,0
|
|
20241113,171300,3343509815,2680,2680,2680,2680,0
|
|
20241113,171200,3343509815,2680,2680,2680,2680,0
|
|
20241113,171100,3343509815,2680,2680,2680,2680,0
|
|
20241113,171000,3343509815,2680,2680,2680,2680,0
|
|
20241113,170900,3343509815,2680,2680,2680,2680,0
|
|
20241113,170800,3343509815,2680,2680,2680,2680,0
|
|
20241113,170700,3343509815,2680,2680,2680,2680,0
|
|
20241113,170600,3343509815,2680,2680,2680,2680,0
|
|
20241113,170500,3343509815,2680,2680,2680,2680,0
|
|
20241113,170400,3343509815,2680,2680,2680,2680,0
|
|
20241113,170300,3343509815,2680,2680,2680,2680,0
|
|
20241113,170200,3343509815,2680,2680,2680,2680,0
|
|
20241113,170100,3343509815,2680,2680,2680,2680,0
|
|
20241113,170000,3343509815,2680,2680,2680,2680,0
|
|
20241113,165900,3343509815,2680,2680,2680,2680,0
|
|
20241113,165800,3343509815,2680,2680,2680,2680,0
|
|
20241113,165700,3343509815,2680,2680,2680,2680,0
|
|
20241113,165600,3343509815,2680,2680,2680,2680,0
|
|
20241113,165500,3343509815,2680,2680,2680,2680,0
|
|
20241113,165400,3343509815,2680,2680,2680,2680,0
|
|
20241113,165300,3343509815,2680,2680,2680,2680,0
|
|
20241113,165200,3343509815,2680,2680,2680,2680,0
|
|
20241113,165100,3343509815,2680,2680,2680,2680,0
|
|
20241113,165000,3343509815,2680,2680,2680,2680,0
|
|
20241113,164900,3343509815,2680,2680,2680,2680,0
|
|
20241113,164800,3343509815,2680,2680,2680,2680,0
|
|
20241113,164700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,164600,3343509815,2680,2680,2680,2680,0
|
|
20241113,164500,3343509815,2680,2680,2680,2680,0
|
|
20241113,164400,3343509815,2680,2680,2680,2680,0
|
|
20241113,164300,3343509815,2680,2680,2680,2680,0
|
|
20241113,164200,3343509815,2680,2680,2680,2680,0
|
|
20241113,164100,3343509815,2680,2680,2680,2680,0
|
|
20241113,164000,3343509815,2680,2680,2680,2680,0
|
|
20241113,163900,3343509815,2680,2680,2680,2680,0
|
|
20241113,163800,3343509815,2680,2680,2680,2680,0
|
|
20241113,163700,3343509815,2680,2680,2680,2680,0
|
|
20241113,163600,3343509815,2680,2680,2680,2680,0
|
|
20241113,163500,3343509815,2680,2680,2680,2680,0
|
|
20241113,163400,3343509815,2680,2680,2680,2680,0
|
|
20241113,163300,3343509815,2680,2680,2680,2680,0
|
|
20241113,163200,3343509815,2680,2680,2680,2680,0
|
|
20241113,163100,3343509815,2680,2680,2680,2680,0
|
|
20241113,163000,3343509815,2680,2680,2680,2680,0
|
|
20241113,162900,3343509815,2680,2680,2680,2680,0
|
|
20241113,162800,3343509815,2680,2680,2680,2680,0
|
|
20241113,162700,3343509815,2680,2680,2680,2680,0
|
|
20241113,162600,3343509815,2680,2680,2680,2680,0
|
|
20241113,162500,3343509815,2680,2680,2680,2680,0
|
|
20241113,162400,3343509815,2680,2680,2680,2680,0
|
|
20241113,162300,3343509815,2680,2680,2680,2680,0
|
|
20241113,162200,3343509815,2680,2680,2680,2680,0
|
|
20241113,162100,3343509815,2680,2680,2680,2680,0
|
|
20241113,162000,3343509815,2680,2680,2680,2680,0
|
|
20241113,161900,3343509815,2680,2680,2680,2680,0
|
|
20241113,161800,3343509815,2680,2680,2680,2680,0
|
|
20241113,161700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,161600,3343509815,2680,2680,2680,2680,0
|
|
20241113,161500,3343509815,2680,2680,2680,2680,0
|
|
20241113,161400,3343509815,2680,2680,2680,2680,0
|
|
20241113,161300,3343509815,2680,2680,2680,2680,0
|
|
20241113,161200,3343509815,2680,2680,2680,2680,0
|
|
20241113,161100,3343509815,2680,2680,2680,2680,0
|
|
20241113,161000,3343509815,2680,2680,2680,2680,0
|
|
20241113,160900,3343509815,2680,2680,2680,2680,0
|
|
20241113,160800,3343509815,2680,2680,2680,2680,0
|
|
20241113,160700,3343509815,2680,2680,2680,2680,0
|
|
20241113,160600,3343509815,2680,2680,2680,2680,0
|
|
20241113,160500,3343509815,2680,2680,2680,2680,0
|
|
20241113,160400,3343509815,2680,2680,2680,2680,0
|
|
20241113,160300,3343509815,2680,2680,2680,2680,0
|
|
20241113,160200,3343509815,2680,2680,2680,2680,0
|
|
20241113,160100,3343509815,2680,2680,2680,2680,0
|
|
20241113,160000,3343509815,2680,2680,2680,2680,0
|
|
20241113,155900,3343509815,2680,2680,2680,2680,0
|
|
20241113,155800,3343509815,2680,2680,2680,2680,0
|
|
20241113,155700,3343509815,2680,2680,2680,2680,0
|
|
20241113,155600,3343509815,2680,2680,2680,2680,0
|
|
20241113,155500,3343509815,2680,2680,2680,2680,0
|
|
20241113,155400,3343509815,2680,2680,2680,2680,0
|
|
20241113,155300,3343509815,2680,2680,2680,2680,0
|
|
20241113,155200,3343509815,2680,2680,2680,2680,0
|
|
20241113,155100,3343509815,2680,2680,2680,2680,0
|
|
20241113,155000,3343509815,2680,2680,2680,2680,0
|
|
20241113,154900,3343509815,2680,2680,2680,2680,0
|
|
20241113,154800,3343509815,2680,2680,2680,2680,0
|
|
20241113,154700,3343509815,2680,2680,2680,2680,30696
|
|
20241113,154600,3343509815,2680,2680,2680,2680,0
|
|
20241113,154500,3343509815,2680,2680,2680,2680,0
|
|
20241113,154400,3343509815,2680,2680,2680,2680,0
|
|
20241113,154300,3343509815,2680,2680,2680,2680,0
|
|
20241113,154200,3343509815,2680,2680,2680,2680,0
|
|
20241113,154100,3343509815,2680,2680,2680,2680,0
|
|
20241113,154000,3343509815,2680,2680,2680,2680,0
|
|
20241113,153900,3343509815,2680,2680,2680,2680,0
|
|
20241113,153800,3343509815,2680,2680,2680,2680,0
|
|
20241113,153700,3343509815,2680,2680,2680,2680,0
|
|
20241113,153600,3343509815,2680,2680,2680,2680,0
|
|
20241113,153500,3343509815,2680,2680,2680,2680,0
|
|
20241113,153400,3343509815,2680,2680,2680,2680,0
|
|
20241113,153300,3343509815,2680,2680,2680,2680,0
|
|
20241113,153200,3343509815,2680,2680,2680,2680,0
|
|
20241113,153100,3343509815,2680,2680,2680,2680,0
|
|
20241113,153000,3343509815,2680,2680,2680,2680,30696
|
|
20241113,152900,3261244535,2685,2685,2685,2685,0
|
|
20241113,152800,3261244535,2685,2685,2685,2685,0
|
|
20241113,152700,3261244535,2685,2685,2685,2685,0
|
|
20241113,152600,3261244535,2685,2685,2685,2685,0
|
|
20241113,152500,3261244535,2685,2685,2685,2685,0
|
|
20241113,152400,3261244535,2685,2685,2685,2685,0
|
|
20241113,152300,3261244535,2685,2685,2685,2685,0
|
|
20241113,152200,3261244535,2685,2685,2685,2685,0
|
|
20241113,152100,3261244535,2685,2685,2685,2685,0
|
|
20241113,152000,3261244535,2685,2685,2685,2685,0
|
|
20241113,151900,3261244535,2685,2685,2690,2680,7144
|
|
20241113,151800,3242084320,2685,2680,2685,2680,8063
|
|
20241113,151700,3220459730,2680,2680,2685,2680,1587
|
|
20241113,151600,3216206320,2680,2685,2685,2680,932
|
|
20241113,151500,3213706900,2685,2680,2685,2680,1457
|
|
20241113,151400,3209802135,2685,2685,2685,2680,2272
|
|
20241113,151300,3203712555,2685,2685,2685,2685,1214
|
|
20241113,151200,3200452965,2685,2690,2690,2685,2280
|
|
20241113,151100,3194326775,2685,2685,2685,2680,4179
|
|
20241113,151000,3183110820,2685,2690,2690,2680,2477
|
|
20241113,150900,3176470075,2685,2690,2690,2680,43
|
|
20241113,150800,3176354435,2680,2685,2685,2680,3288
|
|
20241113,150700,3167526460,2680,2680,2685,2680,1314
|
|
20241113,150600,3164002500,2680,2685,2690,2680,3638
|
|
20241113,150500,3154231225,2685,2685,2690,2685,1228
|
|
20241113,150400,3150933410,2690,2685,2690,2685,1951
|
|
20241113,150300,3145694235,2685,2690,2690,2685,835
|
|
20241113,150200,3143451370,2690,2685,2690,2680,20855
|
|
20241113,150100,3087449900,2685,2680,2685,2680,1538
|
|
20241113,150000,3083323010,2680,2680,2685,2680,1055
|
|
20241113,145900,3080495555,2680,2680,2680,2680,10250
|
|
20241113,145800,3053025555,2680,2680,2685,2680,7844
|
|
20241113,145700,3032003595,2680,2685,2685,2680,4208
|
|
20241113,145600,3020725000,2685,2685,2685,2680,1886
|
|
20241113,145500,3015670420,2685,2685,2685,2680,1664
|
|
20241113,145400,3011209840,2685,2690,2690,2680,9641
|
|
20241113,145300,2985323730,2690,2685,2690,2685,438
|
|
20241113,145200,2984147685,2685,2690,2690,2685,742
|
|
20241113,145100,2982154565,2685,2685,2690,2685,511
|
|
20241113,145000,2980781725,2690,2685,2690,2685,2105
|
|
20241113,144900,2975128300,2685,2685,2690,2685,994
|
|
20241113,144800,2972459310,2690,2695,2695,2690,19
|
|
20241113,144700,2972408195,2700,2700,2700,2700,0
|
|
20241113,144600,2972408195,2700,2700,2700,2700,0
|
|
20241113,144500,2972408195,2700,2700,2700,2700,1
|
|
20241113,144400,2972405495,2685,2690,2700,2685,7654
|
|
20241113,144300,2951817505,2685,2685,2685,2685,803
|
|
20241113,144200,2949661450,2685,2690,2690,2685,1107
|
|
20241113,144100,2946688640,2685,2690,2690,2685,1119
|
|
20241113,144000,2943679710,2690,2690,2690,2690,2042
|
|
20241113,143900,2938186730,2690,2690,2690,2690,951
|
|
20241113,143800,2935628540,2690,2690,2690,2690,223
|
|
20241113,143700,2935028670,2690,2700,2700,2690,370
|
|
20241113,143600,2934033360,2690,2695,2700,2690,2198
|
|
20241113,143500,2928119280,2695,2695,2695,2695,5234
|
|
20241113,143400,2914013650,2695,2695,2700,2695,367
|
|
20241113,143300,2913024535,2700,2695,2700,2695,343
|
|
20241113,143200,2912099895,2700,2700,2700,2700,10
|
|
20241113,143100,2912072895,2705,2700,2705,2695,1366
|
|
20241113,143000,2908386515,2700,2700,2700,2695,742
|
|
20241113,142900,2906384275,2700,2700,2700,2695,186
|
|
20241113,142800,2905882100,2705,2695,2705,2695,571
|
|
20241113,142700,2904343235,2705,2705,2705,2690,248
|
|
20241113,142600,2903676040,2690,2695,2705,2690,759
|
|
20241113,142500,2901634250,2705,2705,2705,2705,12
|
|
20241113,142400,2901601790,2705,2690,2705,2690,448
|
|
20241113,142300,2900395680,2705,2695,2705,2690,1580
|
|
20241113,142200,2896140415,2700,2705,2705,2700,358
|
|
20241113,142100,2895173770,2705,2695,2705,2695,988
|
|
20241113,142000,2892506950,2700,2705,2705,2695,3229
|
|
20241113,141900,2883802860,2705,2700,2705,2700,417
|
|
20241113,141800,2882676515,2700,2700,2710,2695,383
|
|
20241113,141700,2881644240,2710,2710,2710,2710,0
|
|
20241113,141600,2881644240,2710,2710,2710,2695,572
|
|
20241113,141500,2880099280,2700,2710,2710,2700,320
|
|
20241113,141400,2879235080,2710,2700,2710,2700,243
|
|
20241113,141300,2878578970,2700,2700,2710,2700,1087
|
|
20241113,141200,2875639070,2700,2705,2705,2700,350
|
|
20241113,141100,2874694000,2715,2715,2715,2715,2
|
|
20241113,141000,2874688570,2715,2715,2715,2715,1
|
|
20241113,140900,2874685855,2715,2700,2715,2700,2987
|
|
20241113,140800,2866599930,2705,2700,2705,2700,415
|
|
20241113,140700,2865479390,2700,2690,2700,2690,628
|
|
20241113,140600,2863784090,2700,2700,2700,2690,2544
|
|
20241113,140500,2856930300,2690,2690,2700,2690,1021
|
|
20241113,140400,2854183740,2700,2695,2700,2690,681
|
|
20241113,140300,2852350360,2695,2695,2695,2695,240
|
|
20241113,140200,2851703560,2695,2700,2700,2695,267
|
|
20241113,140100,2850983900,2690,2690,2695,2690,3118
|
|
20241113,140000,2842596425,2690,2695,2695,2690,245
|
|
20241113,135900,2841937370,2690,2700,2700,2690,5248
|
|
20241113,135800,2827805950,2705,2705,2705,2700,3124
|
|
20241113,135700,2819370530,2705,2695,2705,2695,460
|
|
20241113,135600,2818130730,2695,2695,2695,2695,227
|
|
20241113,135500,2817518965,2695,2695,2695,2695,128
|
|
20241113,135400,2817174005,2695,2700,2700,2695,693
|
|
20241113,135300,2815306365,2695,2705,2705,2695,265
|
|
20241113,135200,2814592155,2705,2705,2705,2700,546
|
|
20241113,135100,2813115865,2705,2705,2705,2705,739
|
|
20241113,135000,2811116870,2705,2710,2715,2705,9778
|
|
20241113,134900,2784626115,2710,2710,2715,2710,5306
|
|
20241113,134800,2770246795,2715,2710,2715,2710,1012
|
|
20241113,134700,2767499235,2710,2715,2715,2710,238
|
|
20241113,134600,2766854250,2715,2715,2715,2710,420
|
|
20241113,134500,2765715015,2715,2715,2715,2715,3
|
|
20241113,134400,2765706870,2715,2720,2720,2710,617
|
|
20241113,134300,2764032145,2720,2720,2720,2720,546
|
|
20241113,134200,2762547025,2720,2720,2720,2720,1380
|
|
20241113,134100,2758793425,2725,2725,2725,2725,1
|
|
20241113,134000,2758790700,2720,2720,2720,2720,0
|
|
20241113,133900,2758790700,2720,2720,2720,2720,0
|
|
20241113,133800,2758790700,2720,2720,2720,2720,0
|
|
20241113,133700,2758790700,2720,2720,2720,2720,1051
|
|
20241113,133600,2755931980,2720,2725,2725,2720,707
|
|
20241113,133500,2754005435,2725,2725,2725,2725,77
|
|
20241113,133400,2753795610,2735,2730,2735,2730,139
|
|
20241113,133300,2753416135,2730,2730,2735,2730,155
|
|
20241113,133200,2752992950,2725,2730,2735,2725,705
|
|
20241113,133100,2751071220,2730,2720,2730,2715,3982
|
|
20241113,133000,2740216855,2715,2710,2715,2710,12
|
|
20241113,132900,2740184325,2720,2720,2720,2720,1806
|
|
20241113,132800,2735272005,2720,2715,2720,2715,159
|
|
20241113,132700,2734839530,2720,2715,2720,2715,1763
|
|
20241113,132600,2730044230,2710,2715,2715,2710,10077
|
|
20241113,132500,2702723760,2715,2715,2720,2715,681
|
|
20241113,132400,2700873025,2720,2715,2720,2715,11
|
|
20241113,132300,2700843155,2715,2715,2720,2715,54
|
|
20241113,132200,2700696540,2715,2705,2720,2705,3172
|
|
20241113,132100,2692097015,2700,2695,2700,2685,3255
|
|
20241113,132000,2683314010,2695,2695,2700,2695,4331
|
|
20241113,131900,2671639275,2685,2685,2690,2685,1943
|
|
20241113,131800,2666421920,2690,2685,2690,2685,612
|
|
20241113,131700,2664777140,2690,2690,2690,2690,14265
|
|
20241113,131600,2626404290,2690,2690,2690,2690,288
|
|
20241113,131500,2625629570,2695,2695,2695,2695,12
|
|
20241113,131400,2625597230,2695,2695,2695,2690,11887
|
|
20241113,131300,2593561815,2700,2700,2700,2700,1944
|
|
20241113,131200,2588313015,2700,2700,2705,2700,939
|
|
20241113,131100,2585777465,2705,2700,2705,2700,837
|
|
20241113,131000,2583516715,2700,2700,2700,2700,263
|
|
20241113,130900,2582806615,2700,2700,2700,2700,2
|
|
20241113,130800,2582801215,2705,2705,2705,2705,0
|
|
20241113,130700,2582801215,2705,2700,2705,2700,857
|
|
20241113,130600,2580485940,2700,2700,2700,2700,4118
|
|
20241113,130500,2569367340,2695,2695,2695,2695,500
|
|
20241113,130400,2568019840,2695,2690,2695,2690,851
|
|
20241113,130300,2565730645,2695,2695,2695,2695,0
|
|
20241113,130200,2565730645,2695,2695,2695,2695,759
|
|
20241113,130100,2563685140,2695,2700,2700,2695,4050
|
|
20241113,130000,2552765390,2695,2695,2695,2695,43
|
|
20241113,125900,2552649505,2695,2695,2695,2695,6830
|
|
20241113,125800,2534242655,2690,2690,2690,2690,0
|
|
20241113,125700,2534242655,2690,2700,2700,2690,831
|
|
20241113,125600,2532007245,2700,2700,2700,2700,5
|
|
20241113,125500,2531993745,2690,2695,2695,2690,1617
|
|
20241113,125400,2527636105,2695,2695,2695,2695,1000
|
|
20241113,125300,2524941105,2700,2700,2700,2700,10
|
|
20241113,125200,2524914105,2695,2695,2695,2695,570
|
|
20241113,125100,2523377955,2695,2695,2695,2695,6785
|
|
20241113,125000,2505092380,2700,2700,2700,2700,50
|
|
20241113,124900,2504957380,2700,2695,2700,2695,220
|
|
20241113,124800,2504364430,2695,2700,2700,2695,269
|
|
20241113,124700,2503638905,2700,2700,2700,2700,698
|
|
20241113,124600,2501754305,2700,2700,2700,2700,2
|
|
20241113,124500,2501748905,2695,2695,2695,2695,3600
|
|
20241113,124400,2492046905,2695,2695,2695,2695,2676
|
|
20241113,124300,2484835085,2700,2700,2700,2700,355
|
|
20241113,124200,2483876585,2700,2695,2700,2695,1005
|
|
20241113,124100,2481168085,2700,2700,2700,2695,3543
|
|
20241113,124000,2471619415,2700,2700,2700,2700,383
|
|
20241113,123900,2470585315,2700,2700,2700,2700,10
|
|
20241113,123800,2470558315,2700,2700,2700,2700,1380
|
|
20241113,123700,2466832315,2700,2700,2700,2700,521
|
|
20241113,123600,2465425615,2700,2705,2705,2700,233
|
|
20241113,123500,2464796430,2705,2705,2705,2705,1
|
|
20241113,123400,2464793725,2700,2700,2700,2700,0
|
|
20241113,123300,2464793725,2700,2700,2700,2700,0
|
|
20241113,123200,2464793725,2700,2700,2700,2700,3834
|
|
20241113,123100,2454441925,2700,2700,2700,2695,26
|
|
20241113,123000,2454371730,2700,2695,2700,2695,1634
|
|
20241113,122900,2449963665,2695,2695,2695,2695,0
|
|
20241113,122800,2449963665,2695,2695,2695,2695,0
|
|
20241113,122700,2449963665,2695,2695,2695,2695,151
|
|
20241113,122600,2449556720,2695,2695,2695,2695,20
|
|
20241113,122500,2449502820,2700,2700,2700,2700,5
|
|
20241113,122400,2449489320,2700,2700,2700,2690,983
|
|
20241113,122300,2446840570,2700,2700,2700,2700,19
|
|
20241113,122200,2446789270,2700,2700,2700,2700,5
|
|
20241113,122100,2446775770,2690,2690,2700,2690,216
|
|
20241113,122000,2446194450,2690,2695,2695,2690,563
|
|
20241113,121900,2444679455,2695,2695,2695,2695,9
|
|
20241113,121800,2444655200,2695,2690,2695,2690,60
|
|
20241113,121700,2444493750,2690,2695,2695,2690,68
|
|
20241113,121600,2444310580,2690,2690,2695,2690,1105
|
|
20241113,121500,2441338125,2705,2695,2705,2695,163
|
|
20241113,121400,2440898710,2695,2695,2695,2695,10040
|
|
20241113,121300,2413840910,2700,2710,2710,2700,3529
|
|
20241113,121200,2404312600,2710,2710,2710,2710,160
|
|
20241113,121100,2403879000,2710,2705,2710,2705,230
|
|
20241113,121000,2403255760,2705,2700,2705,2695,860
|
|
20241113,120900,2400932925,2705,2705,2705,2705,10
|
|
20241113,120800,2400905875,2705,2705,2705,2705,0
|
|
20241113,120700,2400905875,2705,2700,2705,2695,1255
|
|
20241113,120600,2397511445,2705,2695,2705,2695,3282
|
|
20241113,120500,2388666335,2695,2695,2695,2695,549
|
|
20241113,120400,2387186780,2705,2705,2705,2705,7
|
|
20241113,120300,2387167845,2695,2705,2705,2695,2251
|
|
20241113,120200,2381096890,2700,2695,2700,2695,480
|
|
20241113,120100,2379802745,2700,2700,2700,2700,10
|
|
20241113,120000,2379775745,2700,2700,2700,2700,399
|
|
20241113,115900,2378698445,2700,2700,2700,2700,166
|
|
20241113,115800,2378250245,2700,2700,2700,2700,2534
|
|
20241113,115700,2371408445,2700,2700,2700,2700,0
|
|
20241113,115600,2371408445,2700,2700,2700,2700,1448
|
|
20241113,115500,2367498845,2700,2700,2700,2700,2300
|
|
20241113,115400,2361288845,2700,2695,2700,2695,438
|
|
20241113,115300,2360107745,2700,2700,2700,2700,90
|
|
20241113,115200,2359864745,2700,2710,2710,2700,1731
|
|
20241113,115100,2355183735,2710,2710,2710,2710,554
|
|
20241113,115000,2353682395,2710,2700,2710,2700,52
|
|
20241113,114900,2353541975,2705,2705,2705,2705,388
|
|
20241113,114800,2352492435,2705,2705,2705,2700,2713
|
|
20241113,114700,2345163770,2705,2710,2710,2705,5
|
|
20241113,114600,2345150240,2710,2710,2710,2710,37
|
|
20241113,114500,2345049970,2710,2700,2710,2700,2106
|
|
20241113,114400,2339362710,2700,2700,2700,2700,24
|
|
20241113,114300,2339297910,2700,2710,2710,2700,1126
|
|
20241113,114200,2336252815,2710,2710,2710,2710,196
|
|
20241113,114100,2335721655,2710,2710,2710,2710,5
|
|
20241113,114000,2335708105,2710,2710,2715,2710,2123
|
|
20241113,113900,2329948915,2710,2710,2710,2710,55
|
|
20241113,113800,2329799865,2705,2700,2705,2700,933
|
|
20241113,113700,2327276700,2705,2710,2710,2700,192
|
|
20241113,113600,2326757700,2710,2710,2710,2710,74
|
|
20241113,113500,2326557160,2710,2710,2710,2710,20
|
|
20241113,113400,2326502960,2710,2710,2710,2710,11
|
|
20241113,113300,2326473150,2710,2705,2710,2705,520
|
|
20241113,113200,2325066425,2705,2705,2705,2705,204
|
|
20241113,113100,2324514605,2705,2705,2705,2705,0
|
|
20241113,113000,2324514605,2705,2710,2710,2700,6100
|
|
20241113,112900,2308013715,2710,2715,2715,2710,325
|
|
20241113,112800,2307131390,2715,2715,2715,2715,1256
|
|
20241113,112700,2303721350,2720,2720,2720,2720,1417
|
|
20241113,112600,2299867110,2720,2720,2720,2720,1
|
|
20241113,112500,2299864390,2720,2720,2720,2720,1628
|
|
20241113,112400,2295436230,2720,2720,2720,2720,101
|
|
20241113,112300,2295161510,2725,2725,2725,2725,10
|
|
20241113,112200,2295134260,2725,2725,2725,2725,15
|
|
20241113,112100,2295093385,2720,2720,2720,2720,0
|
|
20241113,112000,2295093385,2720,2720,2720,2720,3700
|
|
20241113,111900,2285029385,2720,2720,2720,2720,780
|
|
20241113,111800,2282907785,2725,2725,2725,2725,418
|
|
20241113,111700,2281768735,2730,2725,2730,2720,244
|
|
20241113,111600,2281103835,2730,2735,2735,2730,4197
|
|
20241113,111500,2269645350,2735,2735,2735,2730,1268
|
|
20241113,111400,2266183610,2730,2735,2735,2730,826
|
|
20241113,111300,2263925020,2735,2730,2735,2730,2101
|
|
20241113,111200,2258189265,2730,2725,2730,2725,592
|
|
20241113,111100,2256576040,2720,2725,2725,2720,182
|
|
20241113,111000,2256080970,2725,2720,2725,2720,1207
|
|
20241113,110900,2252792875,2720,2720,2725,2720,557
|
|
20241113,110800,2251277800,2725,2720,2725,2720,1104
|
|
20241113,110700,2248274405,2720,2720,2720,2720,402
|
|
20241113,110600,2247180965,2720,2720,2725,2720,3590
|
|
20241113,110500,2237411790,2720,2720,2720,2720,760
|
|
20241113,110400,2235344590,2720,2715,2720,2715,5103
|
|
20241113,110300,2221489430,2715,2715,2715,2705,894
|
|
20241113,110200,2219069205,2705,2710,2715,2705,128
|
|
20241113,110100,2218722800,2710,2710,2715,2710,677
|
|
20241113,110000,2216888090,2715,2715,2715,2715,53
|
|
20241113,105900,2216744195,2710,2705,2710,2705,2598
|
|
20241113,105800,2209715620,2705,2705,2710,2705,5198
|
|
20241113,105700,2195636730,2710,2710,2710,2705,512
|
|
20241113,105600,2194249705,2710,2715,2715,2710,20
|
|
20241113,105500,2194195500,2710,2715,2715,2710,806
|
|
20241113,105400,2192011235,2705,2710,2710,2705,1697
|
|
20241113,105300,2187417370,2705,2705,2710,2705,630
|
|
20241113,105200,2185710615,2705,2710,2710,2705,37
|
|
20241113,105100,2185610365,2710,2710,2710,2710,1000
|
|
20241113,105000,2182900365,2710,2710,2710,2710,3022
|
|
20241113,104900,2174710745,2710,2705,2710,2705,1516
|
|
20241113,104800,2170604395,2705,2705,2705,2705,711
|
|
20241113,104700,2168681140,2710,2710,2710,2710,500
|
|
20241113,104600,2167326140,2700,2700,2700,2700,250
|
|
20241113,104500,2166651140,2700,2700,2700,2700,200
|
|
20241113,104400,2166111140,2700,2700,2700,2700,85
|
|
20241113,104300,2165881640,2700,2715,2715,2700,5560
|
|
20241113,104200,2150869045,2710,2720,2720,2710,825
|
|
20241113,104100,2148629525,2715,2710,2715,2710,3417
|
|
20241113,104000,2139354370,2710,2705,2710,2695,5146
|
|
20241113,103900,2125418915,2705,2700,2705,2695,1105
|
|
20241113,103800,2122437395,2705,2700,2710,2700,2648
|
|
20241113,103700,2115282570,2700,2710,2710,2700,13
|
|
20241113,103600,2115247450,2710,2695,2710,2695,14606
|
|
20241113,103500,2075855775,2695,2695,2695,2680,5564
|
|
20241113,103400,2060940230,2680,2695,2695,2680,439
|
|
20241113,103300,2059762535,2680,2675,2695,2675,9090
|
|
20241113,103200,2035426765,2675,2680,2685,2675,8234
|
|
20241113,103100,2013371565,2685,2695,2695,2685,1958
|
|
20241113,103000,2008114285,2695,2700,2700,2695,1201
|
|
20241113,102900,2004877575,2695,2685,2695,2685,22798
|
|
20241113,102800,1943441515,2685,2685,2685,2680,1311
|
|
20241113,102700,1939921485,2685,2680,2690,2680,20195
|
|
20241113,102600,1885601050,2680,2680,2680,2680,4525
|
|
20241113,102500,1873474050,2680,2680,2685,2680,1089
|
|
20241113,102400,1870555455,2685,2680,2685,2680,3037
|
|
20241113,102300,1862406230,2675,2685,2690,2675,40610
|
|
20241113,102200,1753377930,2685,2690,2690,2675,29419
|
|
20241113,102100,1674494205,2690,2685,2690,2680,4282
|
|
20241113,102000,1663017770,2685,2690,2690,2680,2560
|
|
20241113,101900,1656147455,2685,2695,2695,2685,7849
|
|
20241113,101800,1635065140,2685,2690,2695,2685,16680
|
|
20241113,101700,1590195505,2695,2690,2695,2690,744
|
|
20241113,101600,1588190430,2695,2695,2695,2695,1421
|
|
20241113,101500,1584360835,2695,2695,2695,2690,14850
|
|
20241113,101400,1544391670,2695,2695,2695,2690,930
|
|
20241113,101300,1541887825,2690,2695,2695,2690,1586
|
|
20241113,101200,1537620205,2695,2690,2700,2690,540
|
|
20241113,101100,1536164900,2695,2700,2700,2695,6719
|
|
20241113,101000,1518051610,2690,2700,2700,2690,16952
|
|
20241113,100900,1472355470,2695,2700,2700,2695,4106
|
|
20241113,100800,1461288520,2695,2700,2700,2695,7506
|
|
20241113,100700,1441058355,2700,2700,2705,2700,15682
|
|
20241113,100600,1398716830,2700,2705,2710,2700,8631
|
|
20241113,100500,1375377125,2705,2720,2720,2705,13034
|
|
20241113,100400,1340036890,2725,2725,2725,2720,2647
|
|
20241113,100300,1332836885,2720,2725,2725,2720,319
|
|
20241113,100200,1331969075,2725,2720,2725,2720,761
|
|
20241113,100100,1329896490,2720,2725,2725,2720,260
|
|
20241113,100000,1329187995,2730,2730,2730,2730,312
|
|
20241113,095900,1328336235,2730,2730,2730,2725,420
|
|
20241113,095800,1327191300,2730,2725,2730,2720,1075
|
|
20241113,095700,1324263995,2730,2725,2730,2725,71
|
|
20241113,095600,1324070495,2725,2725,2730,2720,358
|
|
20241113,095500,1323095505,2730,2725,2730,2720,2628
|
|
20241113,095400,1315933995,2725,2725,2725,2725,145
|
|
20241113,095300,1315538870,2725,2725,2725,2720,580
|
|
20241113,095200,1313960715,2725,2730,2730,2720,756
|
|
20241113,095100,1311899865,2730,2730,2730,2730,12
|
|
20241113,095000,1311867105,2735,2730,2735,2715,3620
|
|
20241113,094900,1302021820,2730,2725,2735,2725,630
|
|
20241113,094800,1300304290,2725,2735,2735,2725,2153
|
|
20241113,094700,1294428365,2735,2735,2735,2730,576
|
|
20241113,094600,1292854325,2730,2730,2730,2730,1263
|
|
20241113,094500,1289406335,2730,2740,2740,2730,3937
|
|
20241113,094400,1278641140,2740,2745,2745,2740,335
|
|
20241113,094300,1277722625,2745,2745,2750,2740,731
|
|
20241113,094200,1275717120,2750,2750,2755,2750,1677
|
|
20241113,094100,1271105355,2755,2750,2755,2745,7970
|
|
20241113,094000,1249190340,2750,2740,2750,2735,8632
|
|
20241113,093900,1225518840,2740,2745,2745,2735,3587
|
|
20241113,093800,1215683340,2745,2740,2745,2740,10983
|
|
20241113,093700,1185581985,2735,2735,2735,2730,2189
|
|
20241113,093600,1179595075,2730,2730,2735,2730,9636
|
|
20241113,093500,1153288775,2735,2715,2735,2715,10914
|
|
20241113,093400,1123476215,2715,2715,2725,2715,526
|
|
20241113,093300,1122047715,2725,2715,2725,2710,606
|
|
20241113,093200,1120404580,2720,2735,2735,2720,1829
|
|
20241113,093100,1115429495,2735,2720,2735,2720,3361
|
|
20241113,093000,1106277835,2720,2715,2720,2710,1938
|
|
20241113,092900,1101016255,2715,2705,2715,2695,3431
|
|
20241113,092800,1091736725,2695,2700,2700,2695,7747
|
|
20241113,092700,1070820360,2700,2715,2715,2700,19476
|
|
20241113,092600,1018172975,2715,2720,2720,2715,4028
|
|
20241113,092500,1007230935,2720,2725,2725,2720,4126
|
|
20241113,092400,996006980,2725,2725,2730,2725,503
|
|
20241113,092300,994636040,2730,2730,2740,2725,2978
|
|
20241113,092200,986505120,2730,2740,2740,2730,4428
|
|
20241113,092100,974374760,2730,2735,2740,2730,5858
|
|
20241113,092000,958367490,2745,2725,2745,2725,4623
|
|
20241113,091900,945729715,2725,2720,2725,2720,7027
|
|
20241113,091800,926616225,2730,2735,2740,2710,49459
|
|
20241113,091700,791629940,2735,2735,2735,2730,13067
|
|
20241113,091600,755915830,2735,2730,2740,2725,3302
|
|
20241113,091500,746899985,2730,2735,2735,2730,1691
|
|
20241113,091400,742283440,2740,2740,2740,2735,2249
|
|
20241113,091300,736127345,2740,2710,2740,2710,7909
|
|
20241113,091200,714608770,2710,2700,2710,2700,21114
|
|
20241113,091100,657556425,2705,2705,2710,2700,27304
|
|
20241113,091000,583814845,2700,2710,2715,2695,47780
|
|
20241113,090900,454663610,2710,2705,2710,2705,5303
|
|
20241113,090800,440304720,2710,2720,2735,2705,28360
|
|
20241113,090700,363245265,2720,2745,2750,2720,19082
|
|
20241113,090600,311112640,2750,2730,2750,2730,22055
|
|
20241113,090500,250710015,2730,2730,2735,2730,11559
|
|
20241113,090400,219146375,2730,2740,2740,2725,17393
|
|
20241113,090300,171622415,2745,2750,2750,2735,8535
|
|
20241113,090200,148248715,2750,2755,2755,2735,5527
|
|
20241113,090100,133116375,2735,2760,2765,2735,22459
|
|
20241113,090000,71334340,2760,2760,2770,2755,25797
|