589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,184500,1656113900,2730,2730,2730,2730,0
|
|
20241118,184400,1656113900,2730,2730,2730,2730,0
|
|
20241118,184300,1656113900,2730,2730,2730,2730,0
|
|
20241118,184200,1656113900,2730,2730,2730,2730,0
|
|
20241118,184100,1656113900,2730,2730,2730,2730,0
|
|
20241118,184000,1656113900,2730,2730,2730,2730,0
|
|
20241118,183900,1656113900,2730,2730,2730,2730,0
|
|
20241118,183800,1656113900,2730,2730,2730,2730,0
|
|
20241118,183700,1656113900,2730,2730,2730,2730,0
|
|
20241118,183600,1656113900,2730,2730,2730,2730,0
|
|
20241118,183500,1656113900,2730,2730,2730,2730,0
|
|
20241118,183400,1656113900,2730,2730,2730,2730,0
|
|
20241118,183300,1656113900,2730,2730,2730,2730,0
|
|
20241118,183200,1656113900,2730,2730,2730,2730,0
|
|
20241118,183100,1656113900,2730,2730,2730,2730,0
|
|
20241118,183000,1656113900,2730,2730,2730,2730,0
|
|
20241118,182900,1656113900,2730,2730,2730,2730,0
|
|
20241118,182800,1656113900,2730,2730,2730,2730,0
|
|
20241118,182700,1656113900,2730,2730,2730,2730,0
|
|
20241118,182600,1656113900,2730,2730,2730,2730,0
|
|
20241118,182500,1656113900,2730,2730,2730,2730,0
|
|
20241118,182400,1656113900,2730,2730,2730,2730,0
|
|
20241118,182300,1656113900,2730,2730,2730,2730,0
|
|
20241118,182200,1656113900,2730,2730,2730,2730,0
|
|
20241118,182100,1656113900,2730,2730,2730,2730,0
|
|
20241118,182000,1656113900,2730,2730,2730,2730,0
|
|
20241118,181900,1656113900,2730,2730,2730,2730,0
|
|
20241118,181800,1656113900,2730,2730,2730,2730,0
|
|
20241118,181700,1656113900,2730,2730,2730,2730,0
|
|
20241118,181600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,181500,1656113900,2730,2730,2730,2730,0
|
|
20241118,181400,1656113900,2730,2730,2730,2730,0
|
|
20241118,181300,1656113900,2730,2730,2730,2730,0
|
|
20241118,181200,1656113900,2730,2730,2730,2730,0
|
|
20241118,181100,1656113900,2730,2730,2730,2730,0
|
|
20241118,181000,1656113900,2730,2730,2730,2730,0
|
|
20241118,180900,1656113900,2730,2730,2730,2730,0
|
|
20241118,180800,1656113900,2730,2730,2730,2730,0
|
|
20241118,180700,1656113900,2730,2730,2730,2730,0
|
|
20241118,180600,1656113900,2730,2730,2730,2730,0
|
|
20241118,180500,1656113900,2730,2730,2730,2730,0
|
|
20241118,180400,1656113900,2730,2730,2730,2730,0
|
|
20241118,180300,1656113900,2730,2730,2730,2730,0
|
|
20241118,180200,1656113900,2730,2730,2730,2730,0
|
|
20241118,180100,1656113900,2730,2730,2730,2730,0
|
|
20241118,180000,1656113900,2730,2730,2730,2730,0
|
|
20241118,175900,1656113900,2730,2730,2730,2730,0
|
|
20241118,175800,1656113900,2730,2730,2730,2730,0
|
|
20241118,175700,1656113900,2730,2730,2730,2730,0
|
|
20241118,175600,1656113900,2730,2730,2730,2730,0
|
|
20241118,175500,1656113900,2730,2730,2730,2730,0
|
|
20241118,175400,1656113900,2730,2730,2730,2730,0
|
|
20241118,175300,1656113900,2730,2730,2730,2730,0
|
|
20241118,175200,1656113900,2730,2730,2730,2730,0
|
|
20241118,175100,1656113900,2730,2730,2730,2730,0
|
|
20241118,175000,1656113900,2730,2730,2730,2730,0
|
|
20241118,174900,1656113900,2730,2730,2730,2730,0
|
|
20241118,174800,1656113900,2730,2730,2730,2730,0
|
|
20241118,174700,1656113900,2730,2730,2730,2730,0
|
|
20241118,174600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,174500,1656113900,2730,2730,2730,2730,0
|
|
20241118,174400,1656113900,2730,2730,2730,2730,0
|
|
20241118,174300,1656113900,2730,2730,2730,2730,0
|
|
20241118,174200,1656113900,2730,2730,2730,2730,0
|
|
20241118,174100,1656113900,2730,2730,2730,2730,0
|
|
20241118,174000,1656113900,2730,2730,2730,2730,0
|
|
20241118,173900,1656113900,2730,2730,2730,2730,0
|
|
20241118,173800,1656113900,2730,2730,2730,2730,0
|
|
20241118,173700,1656113900,2730,2730,2730,2730,0
|
|
20241118,173600,1656113900,2730,2730,2730,2730,0
|
|
20241118,173500,1656113900,2730,2730,2730,2730,0
|
|
20241118,173400,1656113900,2730,2730,2730,2730,0
|
|
20241118,173300,1656113900,2730,2730,2730,2730,0
|
|
20241118,173200,1656113900,2730,2730,2730,2730,0
|
|
20241118,173100,1656113900,2730,2730,2730,2730,0
|
|
20241118,173000,1656113900,2730,2730,2730,2730,0
|
|
20241118,172900,1656113900,2730,2730,2730,2730,0
|
|
20241118,172800,1656113900,2730,2730,2730,2730,0
|
|
20241118,172700,1656113900,2730,2730,2730,2730,0
|
|
20241118,172600,1656113900,2730,2730,2730,2730,0
|
|
20241118,172500,1656113900,2730,2730,2730,2730,0
|
|
20241118,172400,1656113900,2730,2730,2730,2730,0
|
|
20241118,172300,1656113900,2730,2730,2730,2730,0
|
|
20241118,172200,1656113900,2730,2730,2730,2730,0
|
|
20241118,172100,1656113900,2730,2730,2730,2730,0
|
|
20241118,172000,1656113900,2730,2730,2730,2730,0
|
|
20241118,171900,1656113900,2730,2730,2730,2730,0
|
|
20241118,171800,1656113900,2730,2730,2730,2730,0
|
|
20241118,171700,1656113900,2730,2730,2730,2730,0
|
|
20241118,171600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,171500,1656113900,2730,2730,2730,2730,0
|
|
20241118,171400,1656113900,2730,2730,2730,2730,0
|
|
20241118,171300,1656113900,2730,2730,2730,2730,0
|
|
20241118,171200,1656113900,2730,2730,2730,2730,0
|
|
20241118,171100,1656113900,2730,2730,2730,2730,0
|
|
20241118,171000,1656113900,2730,2730,2730,2730,0
|
|
20241118,170900,1656113900,2730,2730,2730,2730,0
|
|
20241118,170800,1656113900,2730,2730,2730,2730,0
|
|
20241118,170700,1656113900,2730,2730,2730,2730,0
|
|
20241118,170600,1656113900,2730,2730,2730,2730,0
|
|
20241118,170500,1656113900,2730,2730,2730,2730,0
|
|
20241118,170400,1656113900,2730,2730,2730,2730,0
|
|
20241118,170300,1656113900,2730,2730,2730,2730,0
|
|
20241118,170200,1656113900,2730,2730,2730,2730,0
|
|
20241118,170100,1656113900,2730,2730,2730,2730,0
|
|
20241118,170000,1656113900,2730,2730,2730,2730,0
|
|
20241118,165900,1656113900,2730,2730,2730,2730,0
|
|
20241118,165800,1656113900,2730,2730,2730,2730,0
|
|
20241118,165700,1656113900,2730,2730,2730,2730,0
|
|
20241118,165600,1656113900,2730,2730,2730,2730,0
|
|
20241118,165500,1656113900,2730,2730,2730,2730,0
|
|
20241118,165400,1656113900,2730,2730,2730,2730,0
|
|
20241118,165300,1656113900,2730,2730,2730,2730,0
|
|
20241118,165200,1656113900,2730,2730,2730,2730,0
|
|
20241118,165100,1656113900,2730,2730,2730,2730,0
|
|
20241118,165000,1656113900,2730,2730,2730,2730,0
|
|
20241118,164900,1656113900,2730,2730,2730,2730,0
|
|
20241118,164800,1656113900,2730,2730,2730,2730,0
|
|
20241118,164700,1656113900,2730,2730,2730,2730,0
|
|
20241118,164600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,164500,1656113900,2730,2730,2730,2730,0
|
|
20241118,164400,1656113900,2730,2730,2730,2730,0
|
|
20241118,164300,1656113900,2730,2730,2730,2730,0
|
|
20241118,164200,1656113900,2730,2730,2730,2730,0
|
|
20241118,164100,1656113900,2730,2730,2730,2730,0
|
|
20241118,164000,1656113900,2730,2730,2730,2730,0
|
|
20241118,163900,1656113900,2730,2730,2730,2730,0
|
|
20241118,163800,1656113900,2730,2730,2730,2730,0
|
|
20241118,163700,1656113900,2730,2730,2730,2730,0
|
|
20241118,163600,1656113900,2730,2730,2730,2730,0
|
|
20241118,163500,1656113900,2730,2730,2730,2730,0
|
|
20241118,163400,1656113900,2730,2730,2730,2730,0
|
|
20241118,163300,1656113900,2730,2730,2730,2730,0
|
|
20241118,163200,1656113900,2730,2730,2730,2730,0
|
|
20241118,163100,1656113900,2730,2730,2730,2730,0
|
|
20241118,163000,1656113900,2730,2730,2730,2730,0
|
|
20241118,162900,1656113900,2730,2730,2730,2730,0
|
|
20241118,162800,1656113900,2730,2730,2730,2730,0
|
|
20241118,162700,1656113900,2730,2730,2730,2730,0
|
|
20241118,162600,1656113900,2730,2730,2730,2730,0
|
|
20241118,162500,1656113900,2730,2730,2730,2730,0
|
|
20241118,162400,1656113900,2730,2730,2730,2730,0
|
|
20241118,162300,1656113900,2730,2730,2730,2730,0
|
|
20241118,162200,1656113900,2730,2730,2730,2730,0
|
|
20241118,162100,1656113900,2730,2730,2730,2730,0
|
|
20241118,162000,1656113900,2730,2730,2730,2730,0
|
|
20241118,161900,1656113900,2730,2730,2730,2730,0
|
|
20241118,161800,1656113900,2730,2730,2730,2730,0
|
|
20241118,161700,1656113900,2730,2730,2730,2730,0
|
|
20241118,161600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,161500,1656113900,2730,2730,2730,2730,0
|
|
20241118,161400,1656113900,2730,2730,2730,2730,0
|
|
20241118,161300,1656113900,2730,2730,2730,2730,0
|
|
20241118,161200,1656113900,2730,2730,2730,2730,0
|
|
20241118,161100,1656113900,2730,2730,2730,2730,0
|
|
20241118,161000,1656113900,2730,2730,2730,2730,0
|
|
20241118,160900,1656113900,2730,2730,2730,2730,0
|
|
20241118,160800,1656113900,2730,2730,2730,2730,0
|
|
20241118,160700,1656113900,2730,2730,2730,2730,0
|
|
20241118,160600,1656113900,2730,2730,2730,2730,0
|
|
20241118,160500,1656113900,2730,2730,2730,2730,0
|
|
20241118,160400,1656113900,2730,2730,2730,2730,0
|
|
20241118,160300,1656113900,2730,2730,2730,2730,0
|
|
20241118,160200,1656113900,2730,2730,2730,2730,0
|
|
20241118,160100,1656113900,2730,2730,2730,2730,0
|
|
20241118,160000,1656113900,2730,2730,2730,2730,0
|
|
20241118,155900,1656113900,2730,2730,2730,2730,0
|
|
20241118,155800,1656113900,2730,2730,2730,2730,0
|
|
20241118,155700,1656113900,2730,2730,2730,2730,0
|
|
20241118,155600,1656113900,2730,2730,2730,2730,0
|
|
20241118,155500,1656113900,2730,2730,2730,2730,0
|
|
20241118,155400,1656113900,2730,2730,2730,2730,0
|
|
20241118,155300,1656113900,2730,2730,2730,2730,0
|
|
20241118,155200,1656113900,2730,2730,2730,2730,0
|
|
20241118,155100,1656113900,2730,2730,2730,2730,0
|
|
20241118,155000,1656113900,2730,2730,2730,2730,0
|
|
20241118,154900,1656113900,2730,2730,2730,2730,0
|
|
20241118,154800,1656113900,2730,2730,2730,2730,0
|
|
20241118,154700,1656113900,2730,2730,2730,2730,0
|
|
20241118,154600,1656113900,2730,2730,2730,2730,10924
|
|
20241118,154500,1656113900,2730,2730,2730,2730,0
|
|
20241118,154400,1656113900,2730,2730,2730,2730,0
|
|
20241118,154300,1656113900,2730,2730,2730,2730,0
|
|
20241118,154200,1656113900,2730,2730,2730,2730,0
|
|
20241118,154100,1656113900,2730,2730,2730,2730,0
|
|
20241118,154000,1656113900,2730,2730,2730,2730,0
|
|
20241118,153900,1656113900,2730,2730,2730,2730,0
|
|
20241118,153800,1656113900,2730,2730,2730,2730,0
|
|
20241118,153700,1656113900,2730,2730,2730,2730,0
|
|
20241118,153600,1656113900,2730,2730,2730,2730,0
|
|
20241118,153500,1656113900,2730,2730,2730,2730,0
|
|
20241118,153400,1656113900,2730,2730,2730,2730,0
|
|
20241118,153300,1656113900,2730,2730,2730,2730,0
|
|
20241118,153200,1656113900,2730,2730,2730,2730,0
|
|
20241118,153100,1656113900,2730,2730,2730,2730,0
|
|
20241118,153000,1656113900,2730,2730,2730,2730,10924
|
|
20241118,152900,1626291380,2735,2735,2735,2735,0
|
|
20241118,152800,1626291380,2735,2735,2735,2735,0
|
|
20241118,152700,1626291380,2735,2735,2735,2735,0
|
|
20241118,152600,1626291380,2735,2735,2735,2735,0
|
|
20241118,152500,1626291380,2735,2735,2735,2735,0
|
|
20241118,152400,1626291380,2735,2735,2735,2735,0
|
|
20241118,152300,1626291380,2735,2735,2735,2735,0
|
|
20241118,152200,1626291380,2735,2735,2735,2735,0
|
|
20241118,152100,1626291380,2735,2735,2735,2735,0
|
|
20241118,152000,1626291380,2735,2735,2735,2735,0
|
|
20241118,151900,1626291380,2735,2735,2735,2725,2566
|
|
20241118,151800,1619293145,2735,2725,2735,2725,1434
|
|
20241118,151700,1615377130,2725,2730,2735,2725,2321
|
|
20241118,151600,1609040775,2730,2730,2730,2720,8239
|
|
20241118,151500,1586577385,2720,2720,2725,2720,1458
|
|
20241118,151400,1582610160,2720,2720,2725,2720,1611
|
|
20241118,151300,1578227740,2725,2720,2725,2715,2511
|
|
20241118,151200,1571397825,2725,2715,2725,2715,3872
|
|
20241118,151100,1560867775,2715,2715,2720,2715,3508
|
|
20241118,151000,1551342935,2720,2715,2720,2715,944
|
|
20241118,150900,1548775300,2715,2710,2715,2710,1076
|
|
20241118,150800,1545855280,2710,2715,2715,2710,1319
|
|
20241118,150700,1542274230,2715,2720,2720,2710,53
|
|
20241118,150600,1542130330,2710,2710,2715,2705,3441
|
|
20241118,150500,1532801450,2710,2720,2720,2710,87
|
|
20241118,150400,1532565235,2720,2715,2730,2710,8718
|
|
20241118,150300,1508875005,2720,2715,2720,2710,3118
|
|
20241118,150200,1500413580,2725,2720,2725,2715,655
|
|
20241118,150100,1498634875,2720,2720,2720,2715,3002
|
|
20241118,150000,1490478975,2720,2725,2725,2720,4
|
|
20241118,145900,1490468080,2720,2725,2725,2720,62
|
|
20241118,145800,1490299190,2725,2710,2725,2710,10978
|
|
20241118,145700,1460463340,2710,2705,2710,2705,800
|
|
20241118,145600,1458296340,2710,2710,2710,2710,3135
|
|
20241118,145500,1449800490,2710,2705,2710,2705,2273
|
|
20241118,145400,1443652015,2710,2710,2710,2710,100
|
|
20241118,145300,1443381015,2710,2710,2710,2710,210
|
|
20241118,145200,1442811915,2705,2705,2705,2705,0
|
|
20241118,145100,1442811915,2705,2710,2710,2705,603
|
|
20241118,145000,1441180785,2705,2705,2705,2705,100
|
|
20241118,144900,1440910285,2705,2710,2710,2705,257
|
|
20241118,144800,1440213825,2710,2710,2710,2710,15
|
|
20241118,144700,1440173175,2710,2710,2710,2705,880
|
|
20241118,144600,1437792725,2710,2710,2710,2710,1000
|
|
20241118,144500,1435082725,2705,2710,2710,2705,489
|
|
20241118,144400,1433758285,2715,2710,2715,2710,21
|
|
20241118,144300,1433701365,2710,2710,2710,2710,737
|
|
20241118,144200,1431704095,2710,2710,2710,2710,437
|
|
20241118,144100,1430519825,2710,2710,2710,2710,1
|
|
20241118,144000,1430517115,2710,2710,2710,2710,102
|
|
20241118,143900,1430240695,2710,2710,2710,2710,10
|
|
20241118,143800,1430213595,2710,2710,2710,2710,21
|
|
20241118,143700,1430156685,2710,2710,2710,2710,943
|
|
20241118,143600,1427601155,2715,2710,2715,2710,123
|
|
20241118,143500,1427267750,2710,2710,2710,2710,21
|
|
20241118,143400,1427210840,2710,2710,2710,2710,1020
|
|
20241118,143300,1424446640,2710,2705,2710,2705,7458
|
|
20241118,143200,1404250925,2705,2705,2705,2705,6001
|
|
20241118,143100,1388018220,2705,2710,2710,2705,91
|
|
20241118,143000,1387772010,2705,2705,2705,2705,100
|
|
20241118,142900,1387501510,2710,2710,2710,2710,12
|
|
20241118,142800,1387468990,2705,2705,2705,2700,2049
|
|
20241118,142700,1381926450,2705,2705,2705,2705,181
|
|
20241118,142600,1381436845,2705,2700,2705,2700,225
|
|
20241118,142500,1380829330,2700,2705,2705,2700,417
|
|
20241118,142400,1379703345,2700,2700,2705,2700,34
|
|
20241118,142300,1379611430,2705,2705,2705,2705,5
|
|
20241118,142200,1379597905,2705,2705,2705,2705,580
|
|
20241118,142100,1378029005,2705,2705,2705,2705,1
|
|
20241118,142000,1378026300,2705,2705,2705,2705,60
|
|
20241118,141900,1377864000,2705,2705,2705,2700,147
|
|
20241118,141800,1377467040,2700,2705,2705,2700,116
|
|
20241118,141700,1377153290,2705,2705,2705,2705,50
|
|
20241118,141600,1377018040,2700,2705,2705,2700,109
|
|
20241118,141500,1376723695,2705,2700,2705,2700,124
|
|
20241118,141400,1376388630,2705,2705,2705,2705,257
|
|
20241118,141300,1375693445,2705,2705,2705,2705,32
|
|
20241118,141200,1375606885,2700,2700,2700,2700,200
|
|
20241118,141100,1375066885,2700,2700,2700,2700,0
|
|
20241118,141000,1375066885,2700,2700,2705,2700,240
|
|
20241118,140900,1374418870,2705,2705,2705,2705,693
|
|
20241118,140800,1372544305,2705,2705,2705,2705,18
|
|
20241118,140700,1372495615,2700,2700,2700,2700,15
|
|
20241118,140600,1372455115,2705,2705,2705,2700,729
|
|
20241118,140500,1370483455,2705,2710,2710,2705,1816
|
|
20241118,140400,1365567705,2710,2705,2710,2705,215
|
|
20241118,140300,1364986125,2705,2705,2705,2705,9
|
|
20241118,140200,1364961780,2705,2700,2705,2700,155
|
|
20241118,140100,1364543245,2700,2705,2705,2700,958
|
|
20241118,140000,1361956620,2700,2700,2700,2695,1502
|
|
20241118,135900,1357901225,2705,2705,2705,2705,369
|
|
20241118,135800,1356903080,2705,2705,2705,2705,2
|
|
20241118,135700,1356897670,2705,2705,2705,2705,38
|
|
20241118,135600,1356794880,2705,2705,2705,2705,0
|
|
20241118,135500,1356794880,2705,2700,2705,2700,503
|
|
20241118,135400,1355436725,2700,2700,2700,2700,17
|
|
20241118,135300,1355390825,2700,2700,2700,2700,6600
|
|
20241118,135200,1337570825,2695,2695,2695,2695,281
|
|
20241118,135100,1336813530,2695,2695,2695,2690,149
|
|
20241118,135000,1336412535,2695,2700,2700,2695,238
|
|
20241118,134900,1335770375,2700,2700,2700,2700,67
|
|
20241118,134800,1335589475,2695,2695,2695,2695,0
|
|
20241118,134700,1335589475,2695,2695,2695,2695,261
|
|
20241118,134600,1334886080,2695,2695,2695,2695,120
|
|
20241118,134500,1334562680,2695,2695,2695,2690,59
|
|
20241118,134400,1334403680,2695,2695,2695,2695,173
|
|
20241118,134300,1333937445,2695,2695,2695,2695,188
|
|
20241118,134200,1333430785,2700,2690,2700,2690,814
|
|
20241118,134100,1331241025,2690,2690,2690,2690,251
|
|
20241118,134000,1330565835,2690,2685,2690,2685,367
|
|
20241118,133900,1329580375,2685,2685,2685,2685,39
|
|
20241118,133800,1329475660,2685,2685,2685,2680,50
|
|
20241118,133700,1329341420,2685,2685,2685,2685,465
|
|
20241118,133600,1328092895,2685,2685,2685,2685,7
|
|
20241118,133500,1328074100,2685,2685,2690,2685,173
|
|
20241118,133400,1327609580,2685,2685,2685,2685,180
|
|
20241118,133300,1327126280,2685,2690,2690,2685,20660
|
|
20241118,133200,1271654160,2690,2690,2690,2690,628
|
|
20241118,133100,1269964840,2690,2690,2690,2690,925
|
|
20241118,133000,1267476590,2690,2695,2695,2690,6280
|
|
20241118,132900,1250583340,2695,2695,2695,2695,20
|
|
20241118,132800,1250529440,2695,2695,2695,2695,797
|
|
20241118,132700,1248381525,2695,2695,2695,2695,111
|
|
20241118,132600,1248082380,2695,2695,2695,2695,303
|
|
20241118,132500,1247265795,2695,2695,2695,2695,900
|
|
20241118,132400,1244840295,2695,2695,2695,2695,8
|
|
20241118,132300,1244818735,2695,2695,2695,2695,7
|
|
20241118,132200,1244799870,2690,2695,2695,2690,619
|
|
20241118,132100,1243134755,2685,2690,2690,2685,6278
|
|
20241118,132000,1226263935,2695,2695,2700,2685,6430
|
|
20241118,131900,1208973855,2690,2695,2695,2690,561
|
|
20241118,131800,1207464675,2695,2695,2695,2690,462
|
|
20241118,131700,1206221285,2695,2695,2700,2695,287
|
|
20241118,131600,1205447785,2695,2700,2700,2695,4481
|
|
20241118,131500,1193371475,2700,2700,2700,2700,23
|
|
20241118,131400,1193309375,2695,2700,2700,2695,1072
|
|
20241118,131300,1190418720,2700,2700,2700,2700,2028
|
|
20241118,131200,1184943120,2705,2705,2705,2705,207
|
|
20241118,131100,1184383185,2705,2700,2705,2700,467
|
|
20241118,131000,1183120775,2700,2700,2700,2700,600
|
|
20241118,130900,1181500775,2705,2710,2710,2705,72
|
|
20241118,130800,1181306005,2705,2705,2705,2705,714
|
|
20241118,130700,1179374635,2705,2705,2705,2705,442
|
|
20241118,130600,1178179025,2705,2705,2705,2705,11
|
|
20241118,130500,1178149270,2700,2705,2705,2700,100
|
|
20241118,130400,1177879240,2700,2700,2700,2700,30
|
|
20241118,130300,1177798240,2700,2705,2710,2700,819
|
|
20241118,130200,1175584840,2705,2705,2705,2705,3
|
|
20241118,130100,1175576725,2705,2705,2705,2705,19
|
|
20241118,130000,1175525330,2705,2700,2705,2700,1083
|
|
20241118,125900,1172596180,2700,2700,2700,2700,687
|
|
20241118,125800,1170741280,2700,2700,2700,2700,583
|
|
20241118,125700,1169167180,2700,2700,2700,2700,11742
|
|
20241118,125600,1137463780,2700,2700,2700,2700,300
|
|
20241118,125500,1136653780,2700,2705,2705,2700,428
|
|
20241118,125400,1135498130,2700,2705,2705,2700,9
|
|
20241118,125300,1135473790,2705,2705,2705,2705,416
|
|
20241118,125200,1134348510,2700,2705,2705,2700,1667
|
|
20241118,125100,1129839460,2710,2710,2710,2710,103
|
|
20241118,125000,1129560330,2710,2710,2710,2710,0
|
|
20241118,124900,1129560330,2710,2710,2710,2710,218
|
|
20241118,124800,1128969550,2710,2705,2710,2705,4429
|
|
20241118,124700,1116967535,2705,2700,2705,2700,209
|
|
20241118,124600,1116403195,2705,2705,2705,2705,625
|
|
20241118,124500,1114712570,2705,2705,2705,2700,3558
|
|
20241118,124400,1105105680,2705,2710,2710,2705,115
|
|
20241118,124300,1104794530,2705,2705,2705,2705,1158
|
|
20241118,124200,1101662140,2705,2710,2710,2705,663
|
|
20241118,124100,1099868710,2705,2710,2710,2705,308
|
|
20241118,124000,1099035530,2705,2705,2705,2700,5857
|
|
20241118,123900,1083212735,2700,2700,2700,2700,14
|
|
20241118,123800,1083174935,2705,2705,2705,2705,62
|
|
20241118,123700,1083007225,2705,2710,2710,2705,7170
|
|
20241118,123600,1063612260,2705,2705,2705,2705,500
|
|
20241118,123500,1062259760,2710,2710,2710,2710,32
|
|
20241118,123400,1062173040,2710,2710,2710,2710,208
|
|
20241118,123300,1061609360,2705,2710,2710,2705,835
|
|
20241118,123200,1059349690,2710,2705,2710,2705,279
|
|
20241118,123100,1058594930,2705,2710,2710,2705,23
|
|
20241118,123000,1058532700,2705,2710,2710,2705,210
|
|
20241118,122900,1057964600,2710,2710,2710,2710,40
|
|
20241118,122800,1057856200,2710,2705,2710,2705,417
|
|
20241118,122700,1056728200,2705,2710,2710,2705,3342
|
|
20241118,122600,1047680510,2710,2705,2710,2705,55
|
|
20241118,122500,1047531465,2710,2710,2710,2710,304
|
|
20241118,122400,1046707625,2710,2715,2715,2705,8641
|
|
20241118,122300,1023293535,2710,2715,2715,2710,960
|
|
20241118,122200,1020691525,2715,2720,2720,2715,5012
|
|
20241118,122100,1007083885,2720,2720,2720,2720,605
|
|
20241118,122000,1005438285,2720,2725,2725,2720,211
|
|
20241118,121900,1004864320,2725,2720,2725,2720,48
|
|
20241118,121800,1004733745,2720,2720,2720,2720,112
|
|
20241118,121700,1004429105,2720,2725,2725,2720,101
|
|
20241118,121600,1004153885,2720,2720,2720,2720,1499
|
|
20241118,121500,1000076605,2725,2725,2725,2720,40
|
|
20241118,121400,999967755,2720,2725,2725,2720,149
|
|
20241118,121300,999562225,2725,2725,2725,2725,29
|
|
20241118,121200,999483200,2720,2720,2720,2720,4010
|
|
20241118,121100,988576000,2720,2720,2720,2720,22
|
|
20241118,121000,988516160,2720,2720,2720,2720,17
|
|
20241118,120900,988469920,2715,2715,2715,2715,55
|
|
20241118,120800,988320595,2720,2720,2720,2715,1186
|
|
20241118,120700,985100555,2715,2720,2720,2715,91
|
|
20241118,120600,984853480,2720,2720,2720,2715,26
|
|
20241118,120500,984782815,2720,2720,2720,2720,1537
|
|
20241118,120400,980602175,2720,2720,2725,2720,1513
|
|
20241118,120300,976482765,2720,2720,2720,2720,146
|
|
20241118,120200,976085645,2725,2725,2725,2725,109
|
|
20241118,120100,975788620,2725,2730,2730,2725,1580
|
|
20241118,120000,971483045,2730,2730,2730,2730,500
|
|
20241118,115900,970118045,2730,2730,2730,2730,187
|
|
20241118,115800,969607535,2730,2730,2730,2730,423
|
|
20241118,115700,968452745,2730,2730,2730,2730,420
|
|
20241118,115600,967306145,2730,2730,2730,2730,200
|
|
20241118,115500,966760145,2730,2730,2730,2730,3
|
|
20241118,115400,966751955,2730,2730,2730,2730,1
|
|
20241118,115300,966749225,2730,2730,2730,2730,20
|
|
20241118,115200,966694625,2730,2730,2730,2730,0
|
|
20241118,115100,966694625,2730,2730,2730,2730,3
|
|
20241118,115000,966686435,2730,2730,2730,2730,2
|
|
20241118,114900,966680975,2730,2730,2730,2730,103
|
|
20241118,114800,966399785,2730,2725,2730,2725,129
|
|
20241118,114700,966048120,2730,2730,2730,2730,7
|
|
20241118,114600,966029010,2735,2730,2735,2730,10
|
|
20241118,114500,966001695,2730,2730,2730,2730,503
|
|
20241118,114400,964628505,2735,2735,2735,2735,3
|
|
20241118,114300,964620300,2735,2735,2735,2735,1941
|
|
20241118,114200,959311665,2735,2735,2735,2735,11
|
|
20241118,114100,959281580,2725,2725,2725,2725,80
|
|
20241118,114000,959063580,2725,2730,2730,2725,4748
|
|
20241118,113900,946123015,2735,2730,2735,2730,396
|
|
20241118,113800,945041880,2730,2730,2730,2730,561
|
|
20241118,113700,943510350,2730,2735,2735,2730,513
|
|
20241118,113600,942109845,2730,2730,2735,2730,241
|
|
20241118,113500,941451880,2735,2735,2735,2730,556
|
|
20241118,113400,939931330,2730,2730,2730,2730,304
|
|
20241118,113300,939101410,2735,2735,2735,2735,12
|
|
20241118,113200,939068590,2730,2730,2730,2730,582
|
|
20241118,113100,937479730,2730,2730,2730,2730,107
|
|
20241118,113000,937187620,2735,2730,2735,2730,11
|
|
20241118,112900,937157540,2735,2735,2735,2735,1
|
|
20241118,112800,937154805,2735,2730,2735,2730,643
|
|
20241118,112700,935398750,2730,2735,2735,2730,1004
|
|
20241118,112600,932652820,2735,2735,2735,2735,21
|
|
20241118,112500,932595385,2730,2735,2735,2730,361
|
|
20241118,112400,931609795,2735,2735,2735,2735,102
|
|
20241118,112300,931330825,2730,2730,2730,2730,0
|
|
20241118,112200,931330825,2730,2730,2735,2725,3745
|
|
20241118,112100,921107820,2730,2730,2735,2730,1015
|
|
20241118,112000,918336850,2730,2735,2735,2730,5805
|
|
20241118,111900,902463620,2730,2735,2735,2730,136
|
|
20241118,111800,902092190,2735,2735,2735,2735,0
|
|
20241118,111700,902092190,2735,2730,2735,2730,77
|
|
20241118,111600,901881965,2735,2735,2735,2735,1
|
|
20241118,111500,901879230,2735,2735,2735,2735,253
|
|
20241118,111400,901187275,2730,2735,2735,2730,201
|
|
20241118,111300,900638540,2735,2740,2740,2730,3749
|
|
20241118,111200,890385110,2740,2740,2745,2740,882
|
|
20241118,111100,887968425,2740,2740,2740,2740,7407
|
|
20241118,111000,867673245,2740,2735,2740,2735,2243
|
|
20241118,110900,861533125,2735,2735,2735,2735,761
|
|
20241118,110800,859451790,2735,2730,2735,2730,5106
|
|
20241118,110700,845512380,2735,2730,2735,2730,51
|
|
20241118,110600,845372950,2735,2735,2735,2735,1144
|
|
20241118,110500,842244110,2735,2725,2740,2725,12100
|
|
20241118,110400,809197425,2720,2725,2725,2720,1003
|
|
20241118,110300,806469250,2725,2725,2725,2725,0
|
|
20241118,110200,806469250,2725,2725,2725,2720,192
|
|
20241118,110100,805946960,2720,2720,2720,2720,304
|
|
20241118,110000,805120080,2725,2730,2730,2725,14
|
|
20241118,105900,805081925,2725,2725,2725,2725,0
|
|
20241118,105800,805081925,2725,2730,2730,2725,5780
|
|
20241118,105700,789328525,2730,2730,2730,2730,216
|
|
20241118,105600,788738845,2730,2730,2730,2730,366
|
|
20241118,105500,787739665,2730,2725,2730,2725,395
|
|
20241118,105400,786661445,2725,2725,2725,2725,407
|
|
20241118,105300,785552370,2725,2730,2730,2725,525
|
|
20241118,105200,784121620,2730,2730,2730,2730,105
|
|
20241118,105100,783834970,2735,2725,2735,2725,973
|
|
20241118,105000,781179400,2730,2730,2730,2730,8
|
|
20241118,104900,781157560,2730,2730,2730,2725,627
|
|
20241118,104800,779445855,2730,2730,2730,2725,330
|
|
20241118,104700,778545470,2730,2730,2730,2730,2263
|
|
20241118,104600,772367480,2735,2730,2735,2730,38
|
|
20241118,104500,772263575,2735,2735,2735,2735,1059
|
|
20241118,104400,769367210,2735,2735,2735,2735,26
|
|
20241118,104300,769296100,2735,2735,2735,2735,521
|
|
20241118,104200,767871165,2735,2735,2735,2735,112
|
|
20241118,104100,767564845,2735,2735,2735,2735,1561
|
|
20241118,104000,763295510,2735,2735,2735,2735,82
|
|
20241118,103900,763071240,2730,2730,2735,2730,4038
|
|
20241118,103800,752036225,2735,2735,2735,2735,281
|
|
20241118,103700,751267690,2735,2735,2735,2735,5
|
|
20241118,103600,751254015,2735,2735,2735,2735,800
|
|
20241118,103500,749066015,2735,2735,2735,2735,1003
|
|
20241118,103400,746322810,2730,2730,2735,2730,11163
|
|
20241118,103300,715842145,2730,2730,2730,2730,7897
|
|
20241118,103200,694283335,2730,2730,2730,2725,1615
|
|
20241118,103100,689874905,2730,2730,2730,2730,11
|
|
20241118,103000,689844875,2730,2725,2730,2725,3502
|
|
20241118,102900,680293335,2725,2725,2725,2725,1423
|
|
20241118,102800,676415660,2730,2730,2730,2730,3010
|
|
20241118,102700,668198360,2725,2730,2730,2725,483
|
|
20241118,102600,666879785,2730,2730,2730,2730,3
|
|
20241118,102500,666871595,2730,2730,2730,2730,302
|
|
20241118,102400,666047135,2730,2730,2730,2730,165
|
|
20241118,102300,665596685,2730,2730,2730,2725,4307
|
|
20241118,102200,653858575,2730,2725,2730,2725,6056
|
|
20241118,102100,637355965,2725,2725,2725,2725,1207
|
|
20241118,102000,634066890,2730,2730,2730,2725,20
|
|
20241118,101900,634012340,2730,2730,2730,2730,421
|
|
20241118,101800,632863010,2730,2725,2730,2725,84
|
|
20241118,101700,632633805,2730,2725,2730,2725,21
|
|
20241118,101600,632576490,2730,2725,2730,2725,244
|
|
20241118,101500,631910380,2730,2720,2730,2720,149
|
|
20241118,101400,631505025,2720,2725,2725,2720,6158
|
|
20241118,101300,614753365,2725,2725,2725,2725,5464
|
|
20241118,101200,599863965,2730,2730,2730,2730,274
|
|
20241118,101100,599115945,2725,2730,2730,2725,32
|
|
20241118,101000,599028705,2725,2730,2730,2725,2016
|
|
20241118,100900,593528670,2730,2730,2730,2730,537
|
|
20241118,100800,592062660,2730,2735,2735,2730,1087
|
|
20241118,100700,589094875,2735,2725,2735,2725,4241
|
|
20241118,100600,577516265,2725,2730,2730,2725,1552
|
|
20241118,100500,573286965,2730,2720,2730,2720,7254
|
|
20241118,100400,553519675,2725,2725,2725,2720,77
|
|
20241118,100300,553309865,2725,2720,2725,2720,80
|
|
20241118,100200,553092175,2720,2720,2720,2720,2029
|
|
20241118,100100,547573295,2720,2720,2720,2715,153
|
|
20241118,100000,547157155,2720,2720,2720,2715,305
|
|
20241118,095900,546327595,2720,2720,2720,2720,331
|
|
20241118,095800,545427275,2720,2715,2720,2715,782
|
|
20241118,095700,543303645,2715,2715,2715,2710,53
|
|
20241118,095600,543159755,2715,2710,2715,2710,1455
|
|
20241118,095500,539215205,2710,2715,2715,2710,523
|
|
20241118,095400,537797820,2710,2710,2710,2710,0
|
|
20241118,095300,537797820,2710,2705,2710,2705,3964
|
|
20241118,095200,527055395,2710,2710,2710,2710,545
|
|
20241118,095100,525578445,2710,2720,2720,2710,6378
|
|
20241118,095000,508266745,2720,2720,2720,2720,13
|
|
20241118,094900,508231385,2720,2720,2720,2720,248
|
|
20241118,094800,507556825,2720,2725,2725,2715,399
|
|
20241118,094700,506471500,2725,2720,2725,2720,176
|
|
20241118,094600,505992680,2720,2710,2720,2710,5496
|
|
20241118,094500,491045060,2720,2720,2720,2715,362
|
|
20241118,094400,490062205,2720,2710,2720,2710,454
|
|
20241118,094300,488829590,2715,2715,2715,2715,675
|
|
20241118,094200,486996965,2715,2720,2720,2715,144
|
|
20241118,094100,486605295,2720,2725,2725,2710,31
|
|
20241118,094000,486520880,2720,2720,2725,2720,4681
|
|
20241118,093900,473788545,2720,2715,2720,2715,1511
|
|
20241118,093800,469686175,2715,2715,2715,2710,4087
|
|
20241118,093700,458605385,2715,2715,2715,2715,712
|
|
20241118,093600,456672305,2720,2720,2720,2720,716
|
|
20241118,093500,454724785,2720,2720,2725,2715,2069
|
|
20241118,093400,449101770,2720,2720,2720,2720,2041
|
|
20241118,093300,443550250,2720,2720,2720,2720,481
|
|
20241118,093200,442241930,2720,2720,2720,2715,2059
|
|
20241118,093100,436641595,2725,2720,2725,2720,1812
|
|
20241118,093000,431712880,2725,2720,2725,2720,925
|
|
20241118,092900,429196400,2725,2730,2730,2725,3209
|
|
20241118,092800,420448885,2730,2720,2730,2720,28
|
|
20241118,092700,420372615,2725,2715,2730,2715,7824
|
|
20241118,092600,399116865,2710,2710,2715,2705,5251
|
|
20241118,092500,384896700,2710,2715,2715,2710,1234
|
|
20241118,092400,381552490,2710,2705,2710,2705,2604
|
|
20241118,092300,374497400,2700,2710,2710,2690,13923
|
|
20241118,092200,336995590,2710,2715,2715,2710,3598
|
|
20241118,092100,327229410,2720,2720,2720,2715,2978
|
|
20241118,092000,319132215,2725,2725,2725,2720,2274
|
|
20241118,091900,312943160,2730,2725,2735,2725,1046
|
|
20241118,091800,310088525,2730,2730,2735,2730,2126
|
|
20241118,091700,304284520,2730,2720,2735,2720,4915
|
|
20241118,091600,290867845,2720,2710,2725,2705,5355
|
|
20241118,091500,276322280,2710,2715,2715,2710,1312
|
|
20241118,091400,272766725,2710,2710,2715,2705,1901
|
|
20241118,091300,267620675,2715,2710,2715,2705,1351
|
|
20241118,091200,263959380,2710,2695,2710,2695,25283
|
|
20241118,091100,195693280,2695,2685,2695,2675,14025
|
|
20241118,091000,158000435,2690,2690,2690,2685,3209
|
|
20241118,090900,149381520,2690,2695,2695,2690,3309
|
|
20241118,090800,140476365,2695,2690,2695,2690,474
|
|
20241118,090700,139200765,2690,2695,2695,2690,2017
|
|
20241118,090600,133770455,2695,2690,2700,2685,6775
|
|
20241118,090500,115533815,2685,2690,2690,2685,350
|
|
20241118,090400,114593915,2690,2695,2695,2685,1715
|
|
20241118,090300,109981500,2695,2685,2695,2685,1460
|
|
20241118,090200,106052135,2680,2685,2685,2675,5478
|
|
20241118,090100,91370575,2685,2680,2695,2675,8892
|
|
20241118,090000,67532110,2695,2695,2700,2680,24823
|