529 lines
26 KiB
CSV
529 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184600,2691793445,2725,2725,2725,2725,16245
|
|
20241114,184500,2691793445,2725,2725,2725,2725,0
|
|
20241114,184400,2691793445,2725,2725,2725,2725,0
|
|
20241114,184300,2691793445,2725,2725,2725,2725,0
|
|
20241114,184200,2691793445,2725,2725,2725,2725,0
|
|
20241114,184100,2691793445,2725,2725,2725,2725,0
|
|
20241114,184000,2691793445,2725,2725,2725,2725,0
|
|
20241114,183900,2691793445,2725,2725,2725,2725,0
|
|
20241114,183800,2691793445,2725,2725,2725,2725,0
|
|
20241114,183700,2691793445,2725,2725,2725,2725,0
|
|
20241114,183600,2691793445,2725,2725,2725,2725,0
|
|
20241114,183500,2691793445,2725,2725,2725,2725,0
|
|
20241114,183400,2691793445,2725,2725,2725,2725,0
|
|
20241114,183300,2691793445,2725,2725,2725,2725,0
|
|
20241114,183200,2691793445,2725,2725,2725,2725,0
|
|
20241114,183100,2691793445,2725,2725,2725,2725,0
|
|
20241114,183000,2691793445,2725,2725,2725,2725,0
|
|
20241114,182900,2691793445,2725,2725,2725,2725,0
|
|
20241114,182800,2691793445,2725,2725,2725,2725,0
|
|
20241114,182700,2691793445,2725,2725,2725,2725,0
|
|
20241114,182600,2691793445,2725,2725,2725,2725,0
|
|
20241114,182500,2691793445,2725,2725,2725,2725,0
|
|
20241114,182400,2691793445,2725,2725,2725,2725,0
|
|
20241114,182300,2691793445,2725,2725,2725,2725,0
|
|
20241114,182200,2691793445,2725,2725,2725,2725,0
|
|
20241114,182100,2691793445,2725,2725,2725,2725,0
|
|
20241114,182000,2691793445,2725,2725,2725,2725,0
|
|
20241114,181900,2691793445,2725,2725,2725,2725,0
|
|
20241114,181800,2691793445,2725,2725,2725,2725,0
|
|
20241114,181700,2691793445,2725,2725,2725,2725,0
|
|
20241114,181600,2691793445,2725,2725,2725,2725,16245
|
|
20241114,181500,2691793445,2725,2725,2725,2725,0
|
|
20241114,181400,2691793445,2725,2725,2725,2725,0
|
|
20241114,181300,2691793445,2725,2725,2725,2725,0
|
|
20241114,181200,2691793445,2725,2725,2725,2725,0
|
|
20241114,181100,2691793445,2725,2725,2725,2725,0
|
|
20241114,181000,2691793445,2725,2725,2725,2725,0
|
|
20241114,180900,2691793445,2725,2725,2725,2725,0
|
|
20241114,180800,2691793445,2725,2725,2725,2725,0
|
|
20241114,180700,2691793445,2725,2725,2725,2725,0
|
|
20241114,180600,2691793445,2725,2725,2725,2725,0
|
|
20241114,180500,2691793445,2725,2725,2725,2725,0
|
|
20241114,180400,2691793445,2725,2725,2725,2725,0
|
|
20241114,180300,2691793445,2725,2725,2725,2725,0
|
|
20241114,180200,2691793445,2725,2725,2725,2725,0
|
|
20241114,180100,2691793445,2725,2725,2725,2725,0
|
|
20241114,180000,2691793445,2725,2725,2725,2725,0
|
|
20241114,175900,2691793445,2725,2725,2725,2725,0
|
|
20241114,175800,2691793445,2725,2725,2725,2725,0
|
|
20241114,175700,2691793445,2725,2725,2725,2725,0
|
|
20241114,175600,2691793445,2725,2725,2725,2725,0
|
|
20241114,175500,2691793445,2725,2725,2725,2725,0
|
|
20241114,175400,2691793445,2725,2725,2725,2725,0
|
|
20241114,175300,2691793445,2725,2725,2725,2725,0
|
|
20241114,175200,2691793445,2725,2725,2725,2725,0
|
|
20241114,175100,2691793445,2725,2725,2725,2725,0
|
|
20241114,175000,2691793445,2725,2725,2725,2725,0
|
|
20241114,174900,2691793445,2725,2725,2725,2725,0
|
|
20241114,174800,2691793445,2725,2725,2725,2725,0
|
|
20241114,174700,2691793445,2725,2725,2725,2725,0
|
|
20241114,174600,2691793445,2725,2725,2725,2725,16245
|
|
20241114,174500,2691793445,2725,2725,2725,2725,0
|
|
20241114,174400,2691793445,2725,2725,2725,2725,0
|
|
20241114,174300,2691793445,2725,2725,2725,2725,0
|
|
20241114,174200,2691793445,2725,2725,2725,2725,0
|
|
20241114,174100,2691793445,2725,2725,2725,2725,0
|
|
20241114,174000,2691793445,2725,2725,2725,2725,0
|
|
20241114,173900,2691793445,2725,2725,2725,2725,0
|
|
20241114,173800,2691793445,2725,2725,2725,2725,0
|
|
20241114,173700,2691793445,2725,2725,2725,2725,0
|
|
20241114,173600,2691793445,2725,2725,2725,2725,0
|
|
20241114,173500,2691793445,2725,2725,2725,2725,0
|
|
20241114,173400,2691793445,2725,2725,2725,2725,0
|
|
20241114,173300,2691793445,2725,2725,2725,2725,0
|
|
20241114,173200,2691793445,2725,2725,2725,2725,0
|
|
20241114,173100,2691793445,2725,2725,2725,2725,0
|
|
20241114,173000,2691793445,2725,2725,2725,2725,0
|
|
20241114,172900,2691793445,2725,2725,2725,2725,0
|
|
20241114,172800,2691793445,2725,2725,2725,2725,0
|
|
20241114,172700,2691793445,2725,2725,2725,2725,0
|
|
20241114,172600,2691793445,2725,2725,2725,2725,0
|
|
20241114,172500,2691793445,2725,2725,2725,2725,0
|
|
20241114,172400,2691793445,2725,2725,2725,2725,0
|
|
20241114,172300,2691793445,2725,2725,2725,2725,0
|
|
20241114,172200,2691793445,2725,2725,2725,2725,0
|
|
20241114,172100,2691793445,2725,2725,2725,2725,0
|
|
20241114,172000,2691793445,2725,2725,2725,2725,0
|
|
20241114,171900,2691793445,2725,2725,2725,2725,0
|
|
20241114,171800,2691793445,2725,2725,2725,2725,0
|
|
20241114,171700,2691793445,2725,2725,2725,2725,0
|
|
20241114,171600,2691793445,2725,2725,2725,2725,16245
|
|
20241114,171500,2691793445,2725,2725,2725,2725,0
|
|
20241114,171400,2691793445,2725,2725,2725,2725,0
|
|
20241114,171300,2691793445,2725,2725,2725,2725,0
|
|
20241114,171200,2691793445,2725,2725,2725,2725,0
|
|
20241114,171100,2691793445,2725,2725,2725,2725,0
|
|
20241114,171000,2691793445,2725,2725,2725,2725,0
|
|
20241114,170900,2691793445,2725,2725,2725,2725,0
|
|
20241114,170800,2691793445,2725,2725,2725,2725,0
|
|
20241114,170700,2691793445,2725,2725,2725,2725,0
|
|
20241114,170600,2691793445,2725,2725,2725,2725,0
|
|
20241114,170500,2691793445,2725,2725,2725,2725,0
|
|
20241114,170400,2691793445,2725,2725,2725,2725,0
|
|
20241114,170300,2691793445,2725,2725,2725,2725,0
|
|
20241114,170200,2691793445,2725,2725,2725,2725,0
|
|
20241114,170100,2691793445,2725,2725,2725,2725,0
|
|
20241114,170000,2691793445,2725,2725,2725,2725,0
|
|
20241114,165900,2691793445,2725,2725,2725,2725,0
|
|
20241114,165800,2691793445,2725,2725,2725,2725,0
|
|
20241114,165700,2691793445,2725,2725,2725,2725,0
|
|
20241114,165600,2691793445,2725,2725,2725,2725,0
|
|
20241114,165500,2691793445,2725,2725,2725,2725,0
|
|
20241114,165400,2691793445,2725,2725,2725,2725,0
|
|
20241114,165300,2691793445,2725,2725,2725,2725,0
|
|
20241114,165200,2691793445,2725,2725,2725,2725,0
|
|
20241114,165100,2691793445,2725,2725,2725,2725,0
|
|
20241114,165000,2691793445,2725,2725,2725,2725,0
|
|
20241114,164900,2691793445,2725,2725,2725,2725,0
|
|
20241114,164800,2691793445,2725,2725,2725,2725,0
|
|
20241114,164700,2691793445,2725,2725,2725,2725,0
|
|
20241114,164600,2691793445,2725,2725,2725,2725,16245
|
|
20241114,164500,2691793445,2725,2725,2725,2725,0
|
|
20241114,164400,2691793445,2725,2725,2725,2725,0
|
|
20241114,164300,2691793445,2725,2725,2725,2725,0
|
|
20241114,164200,2691793445,2725,2725,2725,2725,0
|
|
20241114,164100,2691793445,2725,2725,2725,2725,0
|
|
20241114,164000,2691793445,2725,2725,2725,2725,0
|
|
20241114,163900,2691793445,2725,2725,2725,2725,0
|
|
20241114,163800,2691793445,2725,2725,2725,2725,0
|
|
20241114,163700,2691793445,2725,2725,2725,2725,0
|
|
20241114,163600,2691793445,2725,2725,2725,2725,0
|
|
20241114,163500,2691793445,2725,2725,2725,2725,0
|
|
20241114,163400,2691793445,2725,2725,2725,2725,0
|
|
20241114,163300,2691793445,2725,2725,2725,2725,0
|
|
20241114,163200,2691793445,2725,2725,2725,2725,0
|
|
20241114,163100,2691793445,2725,2725,2725,2725,0
|
|
20241114,163000,2691793445,2725,2725,2725,2725,16245
|
|
20241114,162900,2647525820,2725,2725,2725,2725,0
|
|
20241114,162800,2647525820,2725,2725,2725,2725,0
|
|
20241114,162700,2647525820,2725,2725,2725,2725,0
|
|
20241114,162600,2647525820,2725,2725,2725,2725,0
|
|
20241114,162500,2647525820,2725,2725,2725,2725,0
|
|
20241114,162400,2647525820,2725,2725,2725,2725,0
|
|
20241114,162300,2647525820,2725,2725,2725,2725,0
|
|
20241114,162200,2647525820,2725,2725,2725,2725,0
|
|
20241114,162100,2647525820,2725,2725,2725,2725,0
|
|
20241114,162000,2647525820,2725,2725,2725,2725,0
|
|
20241114,161900,2647525820,2725,2725,2730,2725,1349
|
|
20241114,161800,2643845515,2725,2730,2730,2725,1638
|
|
20241114,161700,2639381465,2730,2725,2730,2725,1478
|
|
20241114,161600,2635348915,2725,2725,2725,2725,173
|
|
20241114,161500,2634877490,2725,2725,2725,2725,865
|
|
20241114,161400,2632520365,2725,2725,2725,2725,285
|
|
20241114,161300,2631743740,2730,2725,2730,2725,776
|
|
20241114,161200,2629629110,2725,2730,2730,2725,1851
|
|
20241114,161100,2624579530,2730,2730,2730,2730,800
|
|
20241114,161000,2622395530,2730,2735,2735,2730,396
|
|
20241114,160900,2621314350,2735,2735,2735,2730,36
|
|
20241114,160800,2621215940,2735,2730,2735,2725,14147
|
|
20241114,160700,2582612595,2730,2735,2735,2730,5100
|
|
20241114,160600,2568664595,2730,2735,2735,2730,4281
|
|
20241114,160500,2556966100,2735,2740,2740,2735,1515
|
|
20241114,160400,2552821415,2740,2735,2740,2735,2244
|
|
20241114,160300,2546684065,2735,2730,2735,2730,290
|
|
20241114,160200,2545892340,2735,2735,2735,2730,112
|
|
20241114,160100,2545586055,2735,2735,2735,2735,1996
|
|
20241114,160000,2540126995,2735,2735,2735,2735,1676
|
|
20241114,155900,2535543135,2735,2735,2735,2730,1031
|
|
20241114,155800,2532724765,2735,2735,2735,2735,567
|
|
20241114,155700,2531174020,2735,2730,2735,2730,353
|
|
20241114,155600,2530210325,2735,2735,2735,2730,1556
|
|
20241114,155500,2525961080,2730,2735,2735,2730,45
|
|
20241114,155400,2525838010,2735,2735,2735,2730,479
|
|
20241114,155300,2524529370,2735,2735,2735,2735,315
|
|
20241114,155200,2523667845,2735,2735,2735,2730,1288
|
|
20241114,155100,2520146585,2730,2730,2730,2730,701
|
|
20241114,155000,2518232855,2735,2730,2735,2730,796
|
|
20241114,154900,2516059715,2735,2735,2735,2735,6
|
|
20241114,154800,2516043305,2730,2740,2740,2730,1672
|
|
20241114,154700,2511473965,2740,2740,2740,2735,1544
|
|
20241114,154600,2507251105,2735,2740,2740,2735,1023
|
|
20241114,154500,2504450335,2740,2740,2740,2735,1190
|
|
20241114,154400,2501191155,2740,2740,2740,2740,15
|
|
20241114,154300,2501150055,2735,2740,2740,2735,1415
|
|
20241114,154200,2497279975,2740,2735,2740,2735,158
|
|
20241114,154100,2496847810,2740,2740,2740,2735,1374
|
|
20241114,154000,2493089715,2740,2740,2740,2740,45
|
|
20241114,153900,2492966415,2740,2740,2740,2740,371
|
|
20241114,153800,2491949875,2735,2740,2740,2735,322
|
|
20241114,153700,2491069015,2740,2735,2740,2735,1139
|
|
20241114,153600,2487948655,2740,2740,2740,2735,290
|
|
20241114,153500,2487155470,2740,2740,2740,2740,558
|
|
20241114,153400,2485626550,2740,2740,2745,2740,2696
|
|
20241114,153300,2478238005,2740,2745,2745,2740,3481
|
|
20241114,153200,2468682685,2740,2735,2745,2735,2789
|
|
20241114,153100,2461042240,2740,2735,2740,2735,2489
|
|
20241114,153000,2454227510,2735,2735,2735,2735,7
|
|
20241114,152900,2454208365,2735,2735,2735,2730,2404
|
|
20241114,152800,2447635120,2735,2730,2735,2730,1335
|
|
20241114,152700,2443987500,2725,2730,2730,2725,290
|
|
20241114,152600,2443197215,2725,2725,2725,2725,13
|
|
20241114,152500,2443161790,2730,2730,2730,2725,975
|
|
20241114,152400,2440501460,2730,2725,2730,2725,1443
|
|
20241114,152300,2436566790,2725,2725,2725,2725,358
|
|
20241114,152200,2435591240,2725,2725,2725,2720,307
|
|
20241114,152100,2434756080,2725,2725,2725,2725,20
|
|
20241114,152000,2434701580,2720,2725,2725,2720,435
|
|
20241114,151900,2433517670,2725,2725,2725,2720,247
|
|
20241114,151800,2432845620,2725,2715,2725,2715,317
|
|
20241114,151700,2431984875,2725,2720,2725,2715,1636
|
|
20241114,151600,2427527285,2720,2715,2720,2710,8893
|
|
20241114,151500,2403342205,2715,2720,2720,2710,2551
|
|
20241114,151400,2396425615,2715,2710,2715,2710,5119
|
|
20241114,151300,2382544215,2710,2715,2715,2710,811
|
|
20241114,151200,2380343770,2715,2710,2715,2710,1965
|
|
20241114,151100,2375018560,2710,2715,2715,2710,552
|
|
20241114,151000,2373521300,2715,2710,2715,2710,1338
|
|
20241114,150900,2369888670,2710,2710,2715,2710,6680
|
|
20241114,150800,2351785805,2715,2715,2715,2715,84
|
|
20241114,150700,2351557745,2715,2715,2715,2710,1311
|
|
20241114,150600,2347999800,2720,2715,2720,2710,682
|
|
20241114,150500,2346146900,2720,2715,2720,2710,2384
|
|
20241114,150400,2339675280,2715,2710,2720,2710,2569
|
|
20241114,150300,2332706830,2720,2720,2720,2710,538
|
|
20241114,150200,2331246285,2710,2715,2720,2710,3721
|
|
20241114,150100,2321160705,2715,2715,2720,2715,26
|
|
20241114,150000,2321090010,2715,2715,2720,2715,678
|
|
20241114,145900,2319249210,2720,2715,2720,2715,1032
|
|
20241114,145800,2316447320,2715,2715,2720,2715,2768
|
|
20241114,145700,2308932090,2720,2720,2720,2715,59
|
|
20241114,145600,2308771895,2720,2715,2720,2715,575
|
|
20241114,145500,2307210230,2715,2710,2715,2710,723
|
|
20241114,145400,2305249735,2710,2715,2715,2710,217
|
|
20241114,145300,2304661430,2715,2720,2720,2710,887
|
|
20241114,145200,2302253670,2715,2715,2715,2715,1033
|
|
20241114,145100,2299449075,2715,2710,2715,2700,15929
|
|
20241114,145000,2256400890,2705,2705,2705,2705,1356
|
|
20241114,144900,2252732910,2710,2710,2710,2705,4312
|
|
20241114,144800,2241051370,2710,2715,2715,2710,21
|
|
20241114,144700,2240994375,2715,2705,2715,2705,2537
|
|
20241114,144600,2234119460,2705,2710,2710,2705,872
|
|
20241114,144500,2231760685,2710,2710,2710,2710,11
|
|
20241114,144400,2231730875,2710,2705,2710,2705,1774
|
|
20241114,144300,2226932175,2700,2705,2705,2700,255
|
|
20241114,144200,2226242660,2705,2705,2705,2705,2005
|
|
20241114,144100,2220819135,2705,2705,2710,2705,5009
|
|
20241114,144000,2207269770,2705,2710,2715,2705,6734
|
|
20241114,143900,2189042310,2710,2710,2715,2710,3004
|
|
20241114,143800,2180901455,2715,2715,2715,2715,4950
|
|
20241114,143700,2167462205,2715,2720,2720,2715,1295
|
|
20241114,143600,2163946240,2715,2715,2720,2715,1326
|
|
20241114,143500,2160346140,2715,2715,2720,2715,1290
|
|
20241114,143400,2156841260,2720,2720,2720,2720,6
|
|
20241114,143300,2156824940,2720,2720,2720,2715,553
|
|
20241114,143200,2155321405,2720,2715,2720,2715,385
|
|
20241114,143100,2154274255,2720,2720,2720,2715,6289
|
|
20241114,143000,2137193145,2715,2720,2720,2715,723
|
|
20241114,142900,2135228005,2720,2720,2720,2715,199
|
|
20241114,142800,2134686825,2725,2725,2725,2720,790
|
|
20241114,142700,2132535485,2725,2715,2725,2715,2316
|
|
20241114,142600,2126241680,2715,2715,2715,2710,315
|
|
20241114,142500,2125387875,2715,2715,2715,2715,170
|
|
20241114,142400,2124926325,2715,2715,2715,2710,738
|
|
20241114,142300,2122922660,2715,2720,2720,2715,36
|
|
20241114,142200,2122824840,2715,2720,2720,2715,2046
|
|
20241114,142100,2117269735,2720,2720,2720,2715,629
|
|
20241114,142000,2115560275,2720,2715,2720,2715,519
|
|
20241114,141900,2114150985,2715,2715,2720,2715,923
|
|
20241114,141800,2111644955,2715,2715,2720,2715,284
|
|
20241114,141700,2110873830,2715,2715,2715,2710,534
|
|
20241114,141600,2109426495,2715,2715,2715,2715,215
|
|
20241114,141500,2108842770,2710,2710,2710,2705,345
|
|
20241114,141400,2107909240,2710,2715,2715,2705,824
|
|
20241114,141300,2105672370,2715,2710,2720,2710,299
|
|
20241114,141200,2104861930,2710,2710,2720,2710,268
|
|
20241114,141100,2104134300,2705,2710,2710,2705,3428
|
|
20241114,141000,2094860900,2710,2715,2715,2710,185
|
|
20241114,140900,2094359350,2715,2715,2720,2710,258
|
|
20241114,140800,2093659170,2715,2710,2715,2705,391
|
|
20241114,140700,2092601245,2710,2715,2715,2710,528
|
|
20241114,140600,2091170005,2715,2715,2715,2710,390
|
|
20241114,140500,2090112575,2720,2715,2720,2715,37
|
|
20241114,140400,2090012115,2715,2715,2720,2700,18301
|
|
20241114,140300,2040518695,2715,2720,2720,2715,627
|
|
20241114,140200,2038816340,2720,2715,2720,2715,113
|
|
20241114,140100,2038509480,2720,2720,2720,2720,12
|
|
20241114,140000,2038476840,2715,2725,2725,2715,1477
|
|
20241114,135900,2034466150,2725,2725,2725,2720,1154
|
|
20241114,135800,2031326920,2725,2725,2725,2725,6
|
|
20241114,135700,2031310570,2730,2715,2730,2715,335
|
|
20241114,135600,2030400280,2725,2720,2725,2720,9608
|
|
20241114,135500,2004265870,2715,2720,2720,2715,236
|
|
20241114,135400,2003623960,2720,2720,2720,2715,870
|
|
20241114,135300,2001259980,2720,2715,2720,2715,125
|
|
20241114,135200,2000920480,2715,2720,2720,2715,1433
|
|
20241114,135100,1997029880,2720,2720,2720,2715,177
|
|
20241114,135000,1996548540,2720,2720,2720,2715,360
|
|
20241114,134900,1995570755,2715,2720,2720,2715,659
|
|
20241114,134800,1993781550,2720,2720,2720,2715,537
|
|
20241114,134700,1992322330,2720,2725,2725,2720,54
|
|
20241114,134600,1992175435,2725,2715,2725,2715,766
|
|
20241114,134500,1990092025,2715,2720,2720,2715,1284
|
|
20241114,134400,1986600965,2720,2720,2720,2720,1202
|
|
20241114,134300,1983331525,2725,2725,2725,2720,287
|
|
20241114,134200,1982550870,2720,2725,2725,2720,686
|
|
20241114,134100,1980682030,2715,2715,2715,2715,508
|
|
20241114,134000,1979302810,2720,2715,2720,2715,417
|
|
20241114,133900,1978170570,2715,2725,2725,2715,876
|
|
20241114,133800,1975790355,2725,2720,2725,2715,2303
|
|
20241114,133700,1969537690,2720,2720,2720,2720,4730
|
|
20241114,133600,1956672090,2720,2725,2725,2720,1201
|
|
20241114,133500,1953405345,2725,2720,2725,2720,2638
|
|
20241114,133400,1946216825,2720,2720,2720,2720,401
|
|
20241114,133300,1945126105,2725,2725,2725,2725,505
|
|
20241114,133200,1943749980,2725,2730,2730,2725,1059
|
|
20241114,133100,1940864015,2730,2730,2730,2725,587
|
|
20241114,133000,1939261805,2730,2730,2730,2730,305
|
|
20241114,132900,1938429155,2730,2730,2730,2725,1138
|
|
20241114,132800,1935323835,2730,2730,2730,2730,7
|
|
20241114,132700,1935304725,2730,2730,2730,2725,390
|
|
20241114,132600,1934241625,2730,2730,2730,2730,280
|
|
20241114,132500,1933477225,2735,2735,2735,2730,25317
|
|
20241114,132400,1864257530,2735,2730,2735,2730,438
|
|
20241114,132300,1863059605,2730,2735,2735,2730,392
|
|
20241114,132200,1861988935,2735,2735,2735,2730,522
|
|
20241114,132100,1860563815,2735,2730,2735,2730,54
|
|
20241114,132000,1860416135,2730,2735,2735,2725,649
|
|
20241114,131900,1858645770,2735,2740,2740,2735,16
|
|
20241114,131800,1858601935,2740,2730,2740,2730,3656
|
|
20241114,131700,1848609505,2730,2720,2730,2720,539
|
|
20241114,131600,1847139685,2720,2725,2725,2720,4963
|
|
20241114,131500,1833632685,2730,2730,2730,2730,106
|
|
20241114,131400,1833343305,2730,2730,2730,2725,674
|
|
20241114,131300,1831503295,2730,2730,2730,2730,2955
|
|
20241114,131200,1823436145,2725,2725,2725,2725,167
|
|
20241114,131100,1822981070,2725,2725,2730,2725,473
|
|
20241114,131000,1821692120,2725,2730,2730,2725,501
|
|
20241114,130900,1820326890,2725,2730,2730,2725,811
|
|
20241114,130800,1818116905,2730,2730,2730,2730,5
|
|
20241114,130700,1818103255,2730,2725,2730,2725,724
|
|
20241114,130600,1816130345,2730,2730,2730,2730,11
|
|
20241114,130500,1816100315,2725,2720,2725,2720,653
|
|
20241114,130400,1814322310,2725,2725,2725,2720,498
|
|
20241114,130300,1812967215,2725,2725,2725,2725,24
|
|
20241114,130200,1812901815,2720,2725,2725,2720,3288
|
|
20241114,130100,1803943430,2725,2725,2725,2720,376
|
|
20241114,130000,1802919730,2725,2725,2725,2720,886
|
|
20241114,125900,1800506795,2725,2725,2730,2725,342
|
|
20241114,125800,1799574835,2725,2725,2725,2720,1986
|
|
20241114,125700,1794169830,2730,2725,2730,2725,338
|
|
20241114,125600,1793248745,2720,2725,2725,2720,913
|
|
20241114,125500,1790763065,2730,2730,2730,2725,1036
|
|
20241114,125400,1787938700,2730,2730,2730,2730,363
|
|
20241114,125300,1786947710,2730,2730,2730,2725,331
|
|
20241114,125200,1786045495,2730,2730,2730,2730,288
|
|
20241114,125100,1785259255,2730,2735,2735,2730,290
|
|
20241114,125000,1784467525,2735,2735,2735,2735,712
|
|
20241114,124900,1782520205,2735,2730,2735,2730,285
|
|
20241114,124800,1781742150,2735,2735,2735,2735,10
|
|
20241114,124700,1781714800,2735,2725,2735,2725,2562
|
|
20241114,124600,1774730215,2725,2730,2730,2725,847
|
|
20241114,124500,1772422110,2725,2725,2730,2725,354
|
|
20241114,124400,1771457440,2725,2730,2730,2725,321
|
|
20241114,124300,1770582450,2730,2730,2730,2730,135
|
|
20241114,124200,1770213900,2730,2730,2730,2725,657
|
|
20241114,124100,1768421700,2730,2735,2735,2730,68
|
|
20241114,124000,1768235760,2735,2730,2735,2720,2065
|
|
20241114,123900,1762612225,2730,2730,2730,2730,1006
|
|
20241114,123800,1759865845,2735,2735,2735,2730,94
|
|
20241114,123700,1759609160,2730,2730,2735,2730,503
|
|
20241114,123600,1758235945,2730,2735,2735,2725,3294
|
|
20241114,123500,1749249540,2735,2730,2735,2730,317
|
|
20241114,123400,1748384115,2735,2730,2735,2730,38
|
|
20241114,123300,1748280320,2735,2730,2735,2730,1200
|
|
20241114,123200,1745004130,2730,2730,2730,2730,45
|
|
20241114,123100,1744881280,2730,2730,2735,2730,875
|
|
20241114,123000,1742492500,2730,2735,2735,2730,1827
|
|
20241114,122900,1737496470,2730,2735,2735,2730,3083
|
|
20241114,122800,1729079300,2735,2735,2735,2730,884
|
|
20241114,122700,1726663235,2735,2735,2735,2730,41
|
|
20241114,122600,1726551260,2735,2730,2735,2730,2922
|
|
20241114,122500,1718574195,2730,2730,2730,2730,16
|
|
20241114,122400,1718530515,2730,2725,2730,2725,1008
|
|
20241114,122300,1715783655,2725,2720,2725,2720,13
|
|
20241114,122200,1715748240,2710,2730,2730,2710,2188
|
|
20241114,122100,1709810915,2725,2730,2730,2725,244
|
|
20241114,122000,1709145005,2730,2725,2730,2725,149
|
|
20241114,121900,1708738950,2725,2730,2730,2725,143
|
|
20241114,121800,1708349265,2725,2730,2735,2725,1807
|
|
20241114,121700,1703418605,2735,2730,2735,2730,507
|
|
20241114,121600,1702034485,2735,2730,2735,2730,4504
|
|
20241114,121500,1689738545,2735,2740,2740,2735,2885
|
|
20241114,121400,1681848040,2735,2735,2735,2735,2
|
|
20241114,121300,1681842570,2735,2735,2740,2735,318
|
|
20241114,121200,1680972830,2740,2740,2740,2740,193
|
|
20241114,121100,1680444010,2740,2740,2740,2740,20
|
|
20241114,121000,1680389210,2740,2735,2740,2730,722
|
|
20241114,120900,1678414535,2735,2730,2735,2730,1656
|
|
20241114,120800,1673893640,2730,2735,2735,2730,285
|
|
20241114,120700,1673115585,2730,2730,2730,2730,1688
|
|
20241114,120600,1668507345,2730,2735,2735,2730,4129
|
|
20241114,120500,1657235170,2735,2735,2735,2735,124
|
|
20241114,120400,1656896030,2735,2735,2735,2735,117
|
|
20241114,120300,1656576035,2730,2735,2735,2730,368
|
|
20241114,120200,1655571070,2730,2730,2730,2730,3497
|
|
20241114,120100,1646024260,2730,2730,2730,2725,587
|
|
20241114,120000,1644424590,2730,2725,2730,2725,1246
|
|
20241114,115900,1641029220,2725,2725,2725,2720,1400
|
|
20241114,115800,1637215695,2730,2725,2730,2725,602
|
|
20241114,115700,1635573875,2730,2725,2730,2715,1556
|
|
20241114,115600,1631336660,2720,2705,2720,2705,12977
|
|
20241114,115500,1596101190,2705,2705,2705,2700,624
|
|
20241114,115400,1594416335,2695,2700,2705,2695,5538
|
|
20241114,115300,1579466840,2695,2705,2705,2695,3319
|
|
20241114,115200,1570506665,2705,2705,2705,2700,519
|
|
20241114,115100,1569105080,2705,2705,2705,2700,704
|
|
20241114,115000,1567201760,2705,2705,2705,2695,5853
|
|
20241114,114900,1551422515,2705,2705,2705,2695,6997
|
|
20241114,114800,1532527510,2705,2715,2715,2705,4569
|
|
20241114,114700,1520161510,2715,2715,2715,2710,3953
|
|
20241114,114600,1509448550,2715,2715,2715,2710,41
|
|
20241114,114500,1509337350,2710,2720,2720,2710,4441
|
|
20241114,114400,1497289850,2720,2720,2720,2715,44
|
|
20241114,114300,1497170310,2715,2720,2720,2715,1565
|
|
20241114,114200,1492920995,2720,2720,2720,2715,502
|
|
20241114,114100,1491555605,2725,2725,2725,2720,838
|
|
20241114,114000,1489275125,2725,2725,2725,2725,130
|
|
20241114,113900,1488920875,2725,2725,2730,2710,11211
|
|
20241114,113800,1458490700,2730,2730,2730,2725,1013
|
|
20241114,113700,1455725230,2730,2725,2730,2725,257
|
|
20241114,113600,1455024815,2730,2730,2730,2725,1646
|
|
20241114,113500,1450532735,2730,2725,2730,2720,639
|
|
20241114,113400,1448791575,2725,2730,2730,2725,566
|
|
20241114,113300,1447249080,2730,2740,2745,2725,4623
|
|
20241114,113200,1434632130,2745,2735,2745,2730,4875
|
|
20241114,113100,1421281230,2735,2735,2735,2735,548
|
|
20241114,113000,1419782450,2735,2740,2740,2735,2235
|
|
20241114,112900,1413669720,2740,2745,2745,2740,2722
|
|
20241114,112800,1406211425,2745,2745,2745,2745,55
|
|
20241114,112700,1406060450,2740,2745,2745,2740,695
|
|
20241114,112600,1404154595,2745,2745,2745,2745,102
|
|
20241114,112500,1403874605,2745,2745,2745,2740,1191
|
|
20241114,112400,1400606740,2745,2740,2745,2740,499
|
|
20241114,112300,1399239150,2745,2745,2745,2740,446
|
|
20241114,112200,1398017055,2745,2750,2755,2745,2341
|
|
20241114,112100,1391588025,2750,2750,2750,2745,3464
|
|
20241114,112000,1382078310,2755,2755,2755,2750,64
|
|
20241114,111900,1381902090,2755,2755,2755,2745,668
|
|
20241114,111800,1380065105,2750,2750,2755,2745,2521
|
|
20241114,111700,1373133730,2755,2755,2755,2755,524
|
|
20241114,111600,1371690110,2760,2760,2760,2755,295
|
|
20241114,111500,1370877325,2760,2760,2760,2755,472
|
|
20241114,111400,1369576525,2760,2760,2760,2745,12875
|
|
20241114,111300,1334155765,2760,2760,2760,2755,31
|
|
20241114,111200,1334070310,2755,2760,2760,2755,368
|
|
20241114,111100,1333054945,2760,2765,2775,2760,295
|
|
20241114,111000,1332240660,2755,2775,2775,2755,17062
|
|
20241114,110900,1285216605,2770,2775,2780,2770,3362
|
|
20241114,110800,1275876435,2775,2775,2780,2775,382
|
|
20241114,110700,1274816000,2780,2775,2780,2775,3535
|
|
20241114,110600,1264996255,2775,2760,2775,2760,5903
|
|
20241114,110500,1248647965,2760,2765,2765,2760,666
|
|
20241114,110400,1246808705,2770,2770,2770,2770,204
|
|
20241114,110300,1246243625,2770,2770,2770,2760,3271
|
|
20241114,110200,1237203720,2770,2775,2775,2770,1250
|
|
20241114,110100,1233741025,2775,2770,2775,2770,1011
|
|
20241114,110000,1230940510,2770,2775,2775,2765,1778
|
|
20241114,105900,1226016970,2775,2780,2780,2775,1113
|
|
20241114,105800,1222924550,2780,2780,2780,2780,325
|
|
20241114,105700,1222021050,2785,2785,2785,2780,670
|
|
20241114,105600,1220157820,2785,2780,2785,2780,4256
|
|
20241114,105500,1208314525,2780,2780,2780,2780,0
|
|
20241114,105400,1208314525,2780,2780,2785,2780,2756
|
|
20241114,105300,1200652835,2780,2780,2785,2780,8133
|
|
20241114,105200,1178032285,2780,2780,2780,2780,1269
|
|
20241114,105100,1174504465,2770,2775,2775,2770,4011
|
|
20241114,105000,1163388100,2780,2780,2785,2775,11918
|
|
20241114,104900,1130269750,2785,2785,2785,2780,848
|
|
20241114,104800,1127911270,2785,2785,2785,2775,459
|
|
20241114,104700,1126632995,2785,2785,2785,2770,320
|
|
20241114,104600,1125746055,2785,2775,2790,2770,1926
|
|
20241114,104500,1120383655,2790,2780,2790,2775,8815
|
|
20241114,104400,1095883610,2785,2785,2790,2765,6723
|
|
20241114,104300,1077169550,2780,2760,2780,2755,10771
|
|
20241114,104200,1047376040,2755,2750,2755,2750,4833
|
|
20241114,104100,1034067545,2755,2755,2760,2750,3601
|
|
20241114,104000,1024146785,2755,2765,2765,2755,2065
|
|
20241114,103900,1018447610,2765,2770,2775,2755,7091
|
|
20241114,103800,998854940,2775,2770,2775,2765,4606
|
|
20241114,103700,986113745,2775,2770,2775,2770,1457
|
|
20241114,103600,982077825,2770,2775,2780,2770,13904
|
|
20241114,103500,943542365,2775,2770,2780,2770,7514
|
|
20241114,103400,922675720,2775,2785,2785,2770,2920
|
|
20241114,103300,914574775,2790,2785,2790,2780,22429
|
|
20241114,103200,852110940,2790,2790,2790,2785,395
|
|
20241114,103100,851010415,2790,2785,2790,2785,6541
|
|
20241114,103000,832793660,2785,2775,2785,2770,4482
|
|
20241114,102900,820332420,2775,2775,2780,2770,5861
|
|
20241114,102800,804070355,2770,2770,2780,2770,713
|
|
20241114,102700,802090455,2780,2765,2780,2765,4155
|
|
20241114,102600,790590575,2770,2760,2775,2760,2815
|
|
20241114,102500,782802895,2770,2780,2780,2760,15281
|
|
20241114,102400,740449805,2780,2780,2785,2775,2286
|
|
20241114,102300,734095465,2785,2780,2790,2780,6375
|
|
20241114,102200,716353100,2780,2785,2790,2780,4879
|
|
20241114,102100,702784640,2785,2790,2790,2785,5695
|
|
20241114,102000,686922050,2790,2790,2795,2785,10412
|
|
20241114,101900,657896910,2790,2780,2790,2780,10409
|
|
20241114,101800,628904190,2780,2785,2790,2780,7789
|
|
20241114,101700,607222890,2790,2780,2790,2780,5770
|
|
20241114,101600,591149950,2780,2780,2785,2780,3140
|
|
20241114,101500,582411150,2780,2780,2785,2770,6127
|
|
20241114,101400,565400785,2780,2790,2790,2775,4409
|
|
20241114,101300,553145460,2790,2800,2800,2790,13755
|
|
20241114,101200,514709520,2795,2760,2800,2745,40991
|
|
20241114,101100,400837440,2760,2770,2770,2760,4604
|
|
20241114,101000,388112620,2775,2740,2780,2740,32071
|
|
20241114,100900,299897115,2745,2735,2750,2730,7677
|
|
20241114,100800,278872770,2735,2710,2735,2705,8078
|
|
20241114,100700,256893500,2715,2705,2715,2700,2664
|
|
20241114,100600,249691175,2700,2715,2715,2700,8379
|
|
20241114,100500,226986925,2715,2720,2720,2710,6475
|
|
20241114,100400,209406740,2720,2715,2725,2715,5997
|
|
20241114,100300,193109380,2720,2720,2730,2720,11705
|
|
20241114,100200,161246375,2720,2710,2725,2710,12752
|
|
20241114,100100,126617850,2710,2710,2715,2705,2399
|
|
20241114,100000,120126620,2710,2680,2720,2680,44515
|