590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,184600,4380267975,2785,2785,2785,2785,0
|
|
20241119,184500,4380267975,2785,2785,2785,2785,0
|
|
20241119,184400,4380267975,2785,2785,2785,2785,0
|
|
20241119,184300,4380267975,2785,2785,2785,2785,0
|
|
20241119,184200,4380267975,2785,2785,2785,2785,0
|
|
20241119,184100,4380267975,2785,2785,2785,2785,0
|
|
20241119,184000,4380267975,2785,2785,2785,2785,0
|
|
20241119,183900,4380267975,2785,2785,2785,2785,0
|
|
20241119,183800,4380267975,2785,2785,2785,2785,0
|
|
20241119,183700,4380267975,2785,2785,2785,2785,0
|
|
20241119,183600,4380267975,2785,2785,2785,2785,0
|
|
20241119,183500,4380267975,2785,2785,2785,2785,0
|
|
20241119,183400,4380267975,2785,2785,2785,2785,0
|
|
20241119,183300,4380267975,2785,2785,2785,2785,0
|
|
20241119,183200,4380267975,2785,2785,2785,2785,0
|
|
20241119,183100,4380267975,2785,2785,2785,2785,0
|
|
20241119,183000,4380267975,2785,2785,2785,2785,0
|
|
20241119,182900,4380267975,2785,2785,2785,2785,0
|
|
20241119,182800,4380267975,2785,2785,2785,2785,0
|
|
20241119,182700,4380267975,2785,2785,2785,2785,0
|
|
20241119,182600,4380267975,2785,2785,2785,2785,0
|
|
20241119,182500,4380267975,2785,2785,2785,2785,0
|
|
20241119,182400,4380267975,2785,2785,2785,2785,0
|
|
20241119,182300,4380267975,2785,2785,2785,2785,0
|
|
20241119,182200,4380267975,2785,2785,2785,2785,0
|
|
20241119,182100,4380267975,2785,2785,2785,2785,0
|
|
20241119,182000,4380267975,2785,2785,2785,2785,0
|
|
20241119,181900,4380267975,2785,2785,2785,2785,0
|
|
20241119,181800,4380267975,2785,2785,2785,2785,0
|
|
20241119,181700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,181600,4380267975,2785,2785,2785,2785,0
|
|
20241119,181500,4380267975,2785,2785,2785,2785,0
|
|
20241119,181400,4380267975,2785,2785,2785,2785,0
|
|
20241119,181300,4380267975,2785,2785,2785,2785,0
|
|
20241119,181200,4380267975,2785,2785,2785,2785,0
|
|
20241119,181100,4380267975,2785,2785,2785,2785,0
|
|
20241119,181000,4380267975,2785,2785,2785,2785,0
|
|
20241119,180900,4380267975,2785,2785,2785,2785,0
|
|
20241119,180800,4380267975,2785,2785,2785,2785,0
|
|
20241119,180700,4380267975,2785,2785,2785,2785,0
|
|
20241119,180600,4380267975,2785,2785,2785,2785,0
|
|
20241119,180500,4380267975,2785,2785,2785,2785,0
|
|
20241119,180400,4380267975,2785,2785,2785,2785,0
|
|
20241119,180300,4380267975,2785,2785,2785,2785,0
|
|
20241119,180200,4380267975,2785,2785,2785,2785,0
|
|
20241119,180100,4380267975,2785,2785,2785,2785,0
|
|
20241119,180000,4380267975,2785,2785,2785,2785,0
|
|
20241119,175900,4380267975,2785,2785,2785,2785,0
|
|
20241119,175800,4380267975,2785,2785,2785,2785,0
|
|
20241119,175700,4380267975,2785,2785,2785,2785,0
|
|
20241119,175600,4380267975,2785,2785,2785,2785,0
|
|
20241119,175500,4380267975,2785,2785,2785,2785,0
|
|
20241119,175400,4380267975,2785,2785,2785,2785,0
|
|
20241119,175300,4380267975,2785,2785,2785,2785,0
|
|
20241119,175200,4380267975,2785,2785,2785,2785,0
|
|
20241119,175100,4380267975,2785,2785,2785,2785,0
|
|
20241119,175000,4380267975,2785,2785,2785,2785,0
|
|
20241119,174900,4380267975,2785,2785,2785,2785,0
|
|
20241119,174800,4380267975,2785,2785,2785,2785,0
|
|
20241119,174700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,174600,4380267975,2785,2785,2785,2785,0
|
|
20241119,174500,4380267975,2785,2785,2785,2785,0
|
|
20241119,174400,4380267975,2785,2785,2785,2785,0
|
|
20241119,174300,4380267975,2785,2785,2785,2785,0
|
|
20241119,174200,4380267975,2785,2785,2785,2785,0
|
|
20241119,174100,4380267975,2785,2785,2785,2785,0
|
|
20241119,174000,4380267975,2785,2785,2785,2785,0
|
|
20241119,173900,4380267975,2785,2785,2785,2785,0
|
|
20241119,173800,4380267975,2785,2785,2785,2785,0
|
|
20241119,173700,4380267975,2785,2785,2785,2785,0
|
|
20241119,173600,4380267975,2785,2785,2785,2785,0
|
|
20241119,173500,4380267975,2785,2785,2785,2785,0
|
|
20241119,173400,4380267975,2785,2785,2785,2785,0
|
|
20241119,173300,4380267975,2785,2785,2785,2785,0
|
|
20241119,173200,4380267975,2785,2785,2785,2785,0
|
|
20241119,173100,4380267975,2785,2785,2785,2785,0
|
|
20241119,173000,4380267975,2785,2785,2785,2785,0
|
|
20241119,172900,4380267975,2785,2785,2785,2785,0
|
|
20241119,172800,4380267975,2785,2785,2785,2785,0
|
|
20241119,172700,4380267975,2785,2785,2785,2785,0
|
|
20241119,172600,4380267975,2785,2785,2785,2785,0
|
|
20241119,172500,4380267975,2785,2785,2785,2785,0
|
|
20241119,172400,4380267975,2785,2785,2785,2785,0
|
|
20241119,172300,4380267975,2785,2785,2785,2785,0
|
|
20241119,172200,4380267975,2785,2785,2785,2785,0
|
|
20241119,172100,4380267975,2785,2785,2785,2785,0
|
|
20241119,172000,4380267975,2785,2785,2785,2785,0
|
|
20241119,171900,4380267975,2785,2785,2785,2785,0
|
|
20241119,171800,4380267975,2785,2785,2785,2785,0
|
|
20241119,171700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,171600,4380267975,2785,2785,2785,2785,0
|
|
20241119,171500,4380267975,2785,2785,2785,2785,0
|
|
20241119,171400,4380267975,2785,2785,2785,2785,0
|
|
20241119,171300,4380267975,2785,2785,2785,2785,0
|
|
20241119,171200,4380267975,2785,2785,2785,2785,0
|
|
20241119,171100,4380267975,2785,2785,2785,2785,0
|
|
20241119,171000,4380267975,2785,2785,2785,2785,0
|
|
20241119,170900,4380267975,2785,2785,2785,2785,0
|
|
20241119,170800,4380267975,2785,2785,2785,2785,0
|
|
20241119,170700,4380267975,2785,2785,2785,2785,0
|
|
20241119,170600,4380267975,2785,2785,2785,2785,0
|
|
20241119,170500,4380267975,2785,2785,2785,2785,0
|
|
20241119,170400,4380267975,2785,2785,2785,2785,0
|
|
20241119,170300,4380267975,2785,2785,2785,2785,0
|
|
20241119,170200,4380267975,2785,2785,2785,2785,0
|
|
20241119,170100,4380267975,2785,2785,2785,2785,0
|
|
20241119,170000,4380267975,2785,2785,2785,2785,0
|
|
20241119,165900,4380267975,2785,2785,2785,2785,0
|
|
20241119,165800,4380267975,2785,2785,2785,2785,0
|
|
20241119,165700,4380267975,2785,2785,2785,2785,0
|
|
20241119,165600,4380267975,2785,2785,2785,2785,0
|
|
20241119,165500,4380267975,2785,2785,2785,2785,0
|
|
20241119,165400,4380267975,2785,2785,2785,2785,0
|
|
20241119,165300,4380267975,2785,2785,2785,2785,0
|
|
20241119,165200,4380267975,2785,2785,2785,2785,0
|
|
20241119,165100,4380267975,2785,2785,2785,2785,0
|
|
20241119,165000,4380267975,2785,2785,2785,2785,0
|
|
20241119,164900,4380267975,2785,2785,2785,2785,0
|
|
20241119,164800,4380267975,2785,2785,2785,2785,0
|
|
20241119,164700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,164600,4380267975,2785,2785,2785,2785,0
|
|
20241119,164500,4380267975,2785,2785,2785,2785,0
|
|
20241119,164400,4380267975,2785,2785,2785,2785,0
|
|
20241119,164300,4380267975,2785,2785,2785,2785,0
|
|
20241119,164200,4380267975,2785,2785,2785,2785,0
|
|
20241119,164100,4380267975,2785,2785,2785,2785,0
|
|
20241119,164000,4380267975,2785,2785,2785,2785,0
|
|
20241119,163900,4380267975,2785,2785,2785,2785,0
|
|
20241119,163800,4380267975,2785,2785,2785,2785,0
|
|
20241119,163700,4380267975,2785,2785,2785,2785,0
|
|
20241119,163600,4380267975,2785,2785,2785,2785,0
|
|
20241119,163500,4380267975,2785,2785,2785,2785,0
|
|
20241119,163400,4380267975,2785,2785,2785,2785,0
|
|
20241119,163300,4380267975,2785,2785,2785,2785,0
|
|
20241119,163200,4380267975,2785,2785,2785,2785,0
|
|
20241119,163100,4380267975,2785,2785,2785,2785,0
|
|
20241119,163000,4380267975,2785,2785,2785,2785,0
|
|
20241119,162900,4380267975,2785,2785,2785,2785,0
|
|
20241119,162800,4380267975,2785,2785,2785,2785,0
|
|
20241119,162700,4380267975,2785,2785,2785,2785,0
|
|
20241119,162600,4380267975,2785,2785,2785,2785,0
|
|
20241119,162500,4380267975,2785,2785,2785,2785,0
|
|
20241119,162400,4380267975,2785,2785,2785,2785,0
|
|
20241119,162300,4380267975,2785,2785,2785,2785,0
|
|
20241119,162200,4380267975,2785,2785,2785,2785,0
|
|
20241119,162100,4380267975,2785,2785,2785,2785,0
|
|
20241119,162000,4380267975,2785,2785,2785,2785,0
|
|
20241119,161900,4380267975,2785,2785,2785,2785,0
|
|
20241119,161800,4380267975,2785,2785,2785,2785,0
|
|
20241119,161700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,161600,4380267975,2785,2785,2785,2785,0
|
|
20241119,161500,4380267975,2785,2785,2785,2785,0
|
|
20241119,161400,4380267975,2785,2785,2785,2785,0
|
|
20241119,161300,4380267975,2785,2785,2785,2785,0
|
|
20241119,161200,4380267975,2785,2785,2785,2785,0
|
|
20241119,161100,4380267975,2785,2785,2785,2785,0
|
|
20241119,161000,4380267975,2785,2785,2785,2785,0
|
|
20241119,160900,4380267975,2785,2785,2785,2785,0
|
|
20241119,160800,4380267975,2785,2785,2785,2785,0
|
|
20241119,160700,4380267975,2785,2785,2785,2785,0
|
|
20241119,160600,4380267975,2785,2785,2785,2785,0
|
|
20241119,160500,4380267975,2785,2785,2785,2785,0
|
|
20241119,160400,4380267975,2785,2785,2785,2785,0
|
|
20241119,160300,4380267975,2785,2785,2785,2785,0
|
|
20241119,160200,4380267975,2785,2785,2785,2785,0
|
|
20241119,160100,4380267975,2785,2785,2785,2785,0
|
|
20241119,160000,4380267975,2785,2785,2785,2785,0
|
|
20241119,155900,4380267975,2785,2785,2785,2785,0
|
|
20241119,155800,4380267975,2785,2785,2785,2785,0
|
|
20241119,155700,4380267975,2785,2785,2785,2785,0
|
|
20241119,155600,4380267975,2785,2785,2785,2785,0
|
|
20241119,155500,4380267975,2785,2785,2785,2785,0
|
|
20241119,155400,4380267975,2785,2785,2785,2785,0
|
|
20241119,155300,4380267975,2785,2785,2785,2785,0
|
|
20241119,155200,4380267975,2785,2785,2785,2785,0
|
|
20241119,155100,4380267975,2785,2785,2785,2785,0
|
|
20241119,155000,4380267975,2785,2785,2785,2785,0
|
|
20241119,154900,4380267975,2785,2785,2785,2785,0
|
|
20241119,154800,4380267975,2785,2785,2785,2785,0
|
|
20241119,154700,4380267975,2785,2785,2785,2785,44212
|
|
20241119,154600,4380267975,2785,2785,2785,2785,0
|
|
20241119,154500,4380267975,2785,2785,2785,2785,0
|
|
20241119,154400,4380267975,2785,2785,2785,2785,0
|
|
20241119,154300,4380267975,2785,2785,2785,2785,0
|
|
20241119,154200,4380267975,2785,2785,2785,2785,0
|
|
20241119,154100,4380267975,2785,2785,2785,2785,0
|
|
20241119,154000,4380267975,2785,2785,2785,2785,0
|
|
20241119,153900,4380267975,2785,2785,2785,2785,0
|
|
20241119,153800,4380267975,2785,2785,2785,2785,0
|
|
20241119,153700,4380267975,2785,2785,2785,2785,0
|
|
20241119,153600,4380267975,2785,2785,2785,2785,0
|
|
20241119,153500,4380267975,2785,2785,2785,2785,0
|
|
20241119,153400,4380267975,2785,2785,2785,2785,0
|
|
20241119,153300,4380267975,2785,2785,2785,2785,0
|
|
20241119,153200,4380267975,2785,2785,2785,2785,0
|
|
20241119,153100,4380267975,2785,2785,2785,2785,0
|
|
20241119,153000,4380267975,2785,2785,2785,2785,44212
|
|
20241119,152900,4257137555,2795,2795,2795,2795,0
|
|
20241119,152800,4257137555,2795,2795,2795,2795,0
|
|
20241119,152700,4257137555,2795,2795,2795,2795,0
|
|
20241119,152600,4257137555,2795,2795,2795,2795,0
|
|
20241119,152500,4257137555,2795,2795,2795,2795,0
|
|
20241119,152400,4257137555,2795,2795,2795,2795,0
|
|
20241119,152300,4257137555,2795,2795,2795,2795,0
|
|
20241119,152200,4257137555,2795,2795,2795,2795,0
|
|
20241119,152100,4257137555,2795,2795,2795,2795,0
|
|
20241119,152000,4257137555,2795,2795,2795,2795,0
|
|
20241119,151900,4257137555,2795,2790,2795,2785,8459
|
|
20241119,151800,4233535085,2790,2785,2795,2785,3563
|
|
20241119,151700,4223601645,2790,2790,2795,2785,9448
|
|
20241119,151600,4197245915,2795,2790,2795,2790,2750
|
|
20241119,151500,4189567655,2790,2795,2795,2790,7647
|
|
20241119,151400,4168226835,2795,2795,2795,2790,614
|
|
20241119,151300,4166512595,2790,2795,2800,2790,9563
|
|
20241119,151200,4139805740,2800,2790,2800,2790,4175
|
|
20241119,151100,4128136970,2790,2780,2795,2780,12801
|
|
20241119,151000,4092449130,2785,2785,2785,2780,5092
|
|
20241119,150900,4078269580,2785,2785,2790,2785,1628
|
|
20241119,150800,4073729845,2785,2785,2790,2785,2088
|
|
20241119,150700,4067912925,2790,2800,2800,2790,9831
|
|
20241119,150600,4040443100,2795,2785,2805,2780,36520
|
|
20241119,150500,3938603680,2785,2785,2785,2780,1220
|
|
20241119,150400,3935206980,2785,2785,2785,2780,4259
|
|
20241119,150300,3923348675,2785,2780,2785,2780,7269
|
|
20241119,150200,3903123405,2785,2795,2795,2780,5888
|
|
20241119,150100,3886724490,2790,2790,2795,2785,20963
|
|
20241119,150000,3828244005,2790,2775,2790,2775,21338
|
|
20241119,145900,3768885965,2775,2780,2780,2770,7187
|
|
20241119,145800,3748945735,2775,2785,2785,2775,7291
|
|
20241119,145700,3728679920,2785,2780,2785,2780,1399
|
|
20241119,145600,3724783760,2780,2775,2785,2775,4395
|
|
20241119,145500,3712571380,2780,2775,2780,2775,2425
|
|
20241119,145400,3705839710,2775,2785,2785,2775,8846
|
|
20241119,145300,3681250405,2780,2785,2790,2780,4072
|
|
20241119,145200,3669909915,2790,2780,2790,2775,2210
|
|
20241119,145100,3663759015,2775,2770,2790,2770,14902
|
|
20241119,145000,3622321015,2790,2775,2790,2770,26463
|
|
20241119,144900,3548839675,2770,2770,2805,2765,17882
|
|
20241119,144800,3499172625,2765,2755,2770,2750,10829
|
|
20241119,144700,3469310685,2760,2760,2760,2750,18897
|
|
20241119,144600,3417243825,2760,2775,2780,2760,32079
|
|
20241119,144500,3328510215,2785,2790,2800,2770,20058
|
|
20241119,144400,3272624470,2795,2820,2830,2785,42812
|
|
20241119,144300,3152688310,2820,2775,2825,2770,108008
|
|
20241119,144200,2849932200,2775,2755,2785,2755,39848
|
|
20241119,144100,2739312065,2755,2765,2770,2755,19223
|
|
20241119,144000,2686180775,2770,2760,2775,2760,23795
|
|
20241119,143900,2620287470,2750,2785,2785,2750,46103
|
|
20241119,143800,2492651080,2785,2745,2790,2740,125641
|
|
20241119,143700,2144449810,2755,2730,2755,2715,28869
|
|
20241119,143600,2065610060,2730,2755,2765,2725,18940
|
|
20241119,143500,2013737760,2745,2715,2765,2710,75895
|
|
20241119,143400,1805521285,2715,2690,2715,2690,7248
|
|
20241119,143300,1785919055,2690,2695,2700,2690,3641
|
|
20241119,143200,1776103555,2695,2695,2695,2695,1
|
|
20241119,143100,1776100860,2695,2695,2695,2695,699
|
|
20241119,143000,1774217055,2695,2695,2695,2695,1
|
|
20241119,142900,1774214360,2700,2695,2700,2695,505
|
|
20241119,142800,1772853375,2695,2695,2695,2695,1385
|
|
20241119,142700,1769120800,2695,2695,2695,2695,668
|
|
20241119,142600,1767320540,2695,2690,2695,2690,3721
|
|
20241119,142500,1757299475,2695,2690,2695,2690,8
|
|
20241119,142400,1757277920,2695,2695,2695,2690,815
|
|
20241119,142300,1755085270,2695,2695,2695,2695,2033
|
|
20241119,142200,1749606335,2695,2700,2700,2695,1742
|
|
20241119,142100,1744911625,2700,2705,2705,2695,1249
|
|
20241119,142000,1741545455,2700,2700,2700,2700,8968
|
|
20241119,141900,1717331855,2705,2705,2705,2700,695
|
|
20241119,141800,1715455250,2705,2700,2710,2700,5002
|
|
20241119,141700,1701927980,2710,2700,2710,2700,2362
|
|
20241119,141600,1695539370,2710,2705,2710,2705,1023
|
|
20241119,141500,1692772040,2705,2705,2705,2700,1679
|
|
20241119,141400,1688231475,2705,2705,2705,2705,9002
|
|
20241119,141300,1663881065,2705,2705,2705,2705,2
|
|
20241119,141200,1663875655,2705,2705,2710,2705,111
|
|
20241119,141100,1663575395,2710,2705,2710,2705,246
|
|
20241119,141000,1662909960,2710,2710,2710,2710,1
|
|
20241119,140900,1662907250,2705,2710,2710,2705,455
|
|
20241119,140800,1661676450,2710,2710,2710,2710,10
|
|
20241119,140700,1661649350,2705,2705,2705,2705,388
|
|
20241119,140600,1660599810,2705,2705,2705,2705,1
|
|
20241119,140500,1660597105,2705,2710,2710,2705,369
|
|
20241119,140400,1659598885,2715,2715,2715,2705,1219
|
|
20241119,140300,1656296445,2710,2715,2715,2710,6619
|
|
20241119,140200,1638358910,2710,2710,2710,2710,371
|
|
20241119,140100,1637353500,2710,2710,2710,2710,269
|
|
20241119,140000,1636624510,2710,2715,2715,2710,803
|
|
20241119,135900,1634446810,2715,2715,2715,2715,2722
|
|
20241119,135800,1627056580,2720,2725,2725,2720,79
|
|
20241119,135700,1626841690,2725,2725,2725,2725,5
|
|
20241119,135600,1626828065,2725,2715,2725,2715,497
|
|
20241119,135500,1625477940,2725,2720,2725,2715,270
|
|
20241119,135400,1624744860,2725,2725,2725,2715,1144
|
|
20241119,135300,1621633175,2720,2720,2725,2720,895
|
|
20241119,135200,1619198770,2725,2725,2725,2725,112
|
|
20241119,135100,1618893570,2725,2725,2725,2720,380
|
|
20241119,135000,1617859150,2725,2720,2725,2720,2689
|
|
20241119,134900,1610545060,2715,2715,2715,2715,363
|
|
20241119,134800,1609559515,2720,2720,2720,2715,4
|
|
20241119,134700,1609548645,2715,2715,2715,2715,345
|
|
20241119,134600,1608611970,2720,2720,2720,2715,1539
|
|
20241119,134500,1604432860,2720,2715,2720,2715,642
|
|
20241119,134400,1602689505,2715,2715,2720,2715,519
|
|
20241119,134300,1601280375,2715,2720,2720,2715,527
|
|
20241119,134200,1599849565,2715,2720,2720,2715,504
|
|
20241119,134100,1598481185,2715,2715,2720,2715,457
|
|
20241119,134000,1597240425,2715,2720,2720,2715,104
|
|
20241119,133900,1596958055,2715,2720,2720,2715,2015
|
|
20241119,133800,1591486330,2720,2720,2720,2715,123
|
|
20241119,133700,1591151775,2715,2720,2720,2715,439
|
|
20241119,133600,1589959305,2720,2720,2720,2720,50
|
|
20241119,133500,1589823305,2720,2725,2725,2715,598
|
|
20241119,133400,1588197685,2720,2720,2725,2720,1164
|
|
20241119,133300,1585031600,2720,2720,2720,2720,2002
|
|
20241119,133200,1579586160,2720,2720,2720,2720,5427
|
|
20241119,133100,1564824720,2720,2720,2720,2720,3262
|
|
20241119,133000,1555952080,2725,2720,2725,2720,2320
|
|
20241119,132900,1549641675,2725,2720,2725,2720,2120
|
|
20241119,132800,1543875130,2720,2725,2725,2720,276
|
|
20241119,132700,1543124405,2720,2720,2720,2720,2
|
|
20241119,132600,1543118965,2720,2725,2725,2720,69
|
|
20241119,132500,1542931015,2725,2720,2725,2720,3
|
|
20241119,132400,1542922850,2725,2725,2725,2725,268
|
|
20241119,132300,1542192550,2725,2725,2725,2725,1
|
|
20241119,132200,1542189825,2720,2725,2725,2720,108
|
|
20241119,132100,1541895530,2725,2725,2725,2725,73
|
|
20241119,132000,1541696605,2725,2720,2725,2720,12
|
|
20241119,131900,1541663960,2725,2725,2725,2725,23
|
|
20241119,131800,1541601285,2725,2725,2725,2725,134
|
|
20241119,131700,1541236135,2730,2725,2730,2720,3140
|
|
20241119,131600,1532680405,2720,2720,2720,2720,11120
|
|
20241119,131500,1502434005,2720,2715,2720,2710,296
|
|
20241119,131400,1501631750,2715,2715,2715,2715,2
|
|
20241119,131300,1501626320,2715,2715,2715,2715,0
|
|
20241119,131200,1501626320,2715,2715,2715,2715,421
|
|
20241119,131100,1500483305,2715,2715,2715,2715,213
|
|
20241119,131000,1499905010,2715,2715,2715,2715,1078
|
|
20241119,130900,1496978240,2715,2720,2720,2715,486
|
|
20241119,130800,1495658740,2720,2715,2720,2710,254
|
|
20241119,130700,1494970325,2720,2720,2720,2720,1
|
|
20241119,130600,1494967605,2715,2715,2715,2715,251
|
|
20241119,130500,1494286140,2720,2720,2720,2720,0
|
|
20241119,130400,1494286140,2720,2720,2720,2720,3
|
|
20241119,130300,1494277980,2715,2715,2715,2715,362
|
|
20241119,130200,1493295150,2720,2720,2720,2720,0
|
|
20241119,130100,1493295150,2720,2715,2720,2710,396
|
|
20241119,130000,1492221920,2710,2710,2710,2710,1
|
|
20241119,125900,1492219210,2710,2715,2720,2710,254
|
|
20241119,125800,1491530820,2715,2710,2715,2710,911
|
|
20241119,125700,1489061705,2720,2710,2720,2710,394
|
|
20241119,125600,1487993925,2710,2710,2710,2710,36
|
|
20241119,125500,1487896365,2710,2710,2710,2710,23
|
|
20241119,125400,1487834035,2710,2710,2715,2710,2719
|
|
20241119,125300,1480465520,2710,2710,2710,2710,0
|
|
20241119,125200,1480465520,2710,2715,2720,2710,612
|
|
20241119,125100,1478804645,2720,2720,2720,2720,5
|
|
20241119,125000,1478791045,2710,2710,2710,2710,0
|
|
20241119,124900,1478791045,2710,2715,2720,2710,428
|
|
20241119,124800,1477630840,2710,2715,2715,2710,207
|
|
20241119,124700,1477069770,2715,2710,2715,2710,293
|
|
20241119,124600,1476275250,2710,2710,2710,2710,0
|
|
20241119,124500,1476275250,2710,2710,2710,2710,344
|
|
20241119,124400,1475343010,2710,2710,2710,2710,340
|
|
20241119,124300,1474421610,2720,2720,2720,2720,0
|
|
20241119,124200,1474421610,2720,2720,2720,2720,50
|
|
20241119,124100,1474285610,2720,2715,2720,2710,3071
|
|
20241119,124000,1465949710,2715,2715,2715,2715,404
|
|
20241119,123900,1464852850,2720,2715,2720,2715,2282
|
|
20241119,123800,1458655810,2715,2720,2720,2715,288
|
|
20241119,123700,1457873550,2715,2725,2725,2715,30
|
|
20241119,123600,1457791900,2725,2710,2725,2710,306
|
|
20241119,123500,1456962190,2725,2725,2725,2725,1
|
|
20241119,123400,1456959465,2710,2710,2710,2710,111
|
|
20241119,123300,1456658655,2710,2715,2715,2710,4380
|
|
20241119,123200,1444781955,2715,2715,2715,2715,252
|
|
20241119,123100,1444097775,2720,2725,2725,2720,118
|
|
20241119,123000,1443776765,2725,2720,2725,2720,11
|
|
20241119,122900,1443746840,2720,2720,2720,2720,2118
|
|
20241119,122800,1437985880,2720,2715,2720,2715,471
|
|
20241119,122700,1436707065,2715,2715,2715,2715,450
|
|
20241119,122600,1435485315,2710,2710,2710,2710,337
|
|
20241119,122500,1434572045,2710,2710,2710,2710,317
|
|
20241119,122400,1433712975,2725,2720,2725,2710,501
|
|
20241119,122300,1432354100,2720,2720,2720,2720,60
|
|
20241119,122200,1432190900,2720,2720,2720,2720,406
|
|
20241119,122100,1431086580,2720,2720,2720,2715,1103
|
|
20241119,122000,1428088920,2710,2720,2720,2710,893
|
|
20241119,121900,1425660130,2710,2710,2710,2710,262
|
|
20241119,121800,1424950110,2710,2710,2710,2710,1834
|
|
20241119,121700,1419979970,2720,2710,2720,2710,233
|
|
20241119,121600,1419348510,2720,2720,2720,2720,0
|
|
20241119,121500,1419348510,2720,2720,2720,2720,55
|
|
20241119,121400,1419198910,2710,2710,2710,2710,4771
|
|
20241119,121300,1406269500,2710,2710,2710,2710,50
|
|
20241119,121200,1406134000,2710,2715,2720,2710,829
|
|
20241119,121100,1403882280,2710,2710,2710,2710,284
|
|
20241119,121000,1403112640,2710,2710,2710,2710,475
|
|
20241119,120900,1401825390,2710,2710,2710,2710,225
|
|
20241119,120800,1401215640,2715,2715,2715,2715,200
|
|
20241119,120700,1400672640,2715,2715,2715,2715,268
|
|
20241119,120600,1399945020,2720,2720,2720,2720,897
|
|
20241119,120500,1397505180,2720,2720,2720,2720,0
|
|
20241119,120400,1397505180,2720,2725,2725,2720,253
|
|
20241119,120300,1396815925,2725,2720,2725,2720,10469
|
|
20241119,120200,1368339480,2710,2715,2715,2710,352
|
|
20241119,120100,1367385295,2715,2715,2715,2715,300
|
|
20241119,120000,1366570795,2710,2715,2715,2710,251
|
|
20241119,115900,1365890530,2720,2720,2720,2720,6
|
|
20241119,115800,1365874210,2720,2710,2720,2710,3555
|
|
20241119,115700,1356234745,2715,2715,2715,2715,1403
|
|
20241119,115600,1352425600,2710,2710,2710,2710,0
|
|
20241119,115500,1352425600,2710,2710,2710,2710,372
|
|
20241119,115400,1351417480,2710,2710,2710,2710,4051
|
|
20241119,115300,1340439270,2710,2710,2710,2710,385
|
|
20241119,115200,1339395920,2710,2710,2710,2710,0
|
|
20241119,115100,1339395920,2710,2710,2710,2710,297
|
|
20241119,115000,1338591050,2715,2715,2715,2715,405
|
|
20241119,114900,1337491475,2715,2710,2715,2710,176
|
|
20241119,114800,1337014505,2710,2710,2710,2710,273
|
|
20241119,114700,1336274675,2710,2705,2710,2705,390
|
|
20241119,114600,1335219715,2710,2705,2710,2705,237
|
|
20241119,114500,1334578080,2710,2705,2710,2705,720
|
|
20241119,114400,1332630475,2705,2705,2705,2705,798
|
|
20241119,114300,1330471885,2705,2705,2705,2705,0
|
|
20241119,114200,1330471885,2705,2715,2715,2705,436
|
|
20241119,114100,1329290675,2715,2715,2715,2715,2
|
|
20241119,114000,1329285245,2705,2710,2710,2705,632
|
|
20241119,113900,1327575215,2710,2705,2710,2705,293
|
|
20241119,113800,1326782645,2705,2705,2705,2705,0
|
|
20241119,113700,1326782645,2705,2705,2705,2705,408
|
|
20241119,113600,1325679005,2705,2705,2705,2705,0
|
|
20241119,113500,1325679005,2705,2710,2710,2705,368
|
|
20241119,113400,1324682840,2710,2710,2710,2710,0
|
|
20241119,113300,1324682840,2710,2715,2715,2710,917
|
|
20241119,113200,1322196670,2710,2710,2710,2710,430
|
|
20241119,113100,1321031370,2710,2710,2715,2710,226
|
|
20241119,113000,1320417990,2710,2715,2715,2710,680
|
|
20241119,112900,1318575175,2710,2710,2710,2710,100
|
|
20241119,112800,1318304175,2710,2710,2715,2710,622
|
|
20241119,112700,1316618305,2710,2710,2710,2710,264
|
|
20241119,112600,1315902865,2710,2715,2715,2710,1554
|
|
20241119,112500,1311690250,2700,2720,2720,2700,11846
|
|
20241119,112400,1279585070,2715,2715,2715,2715,224
|
|
20241119,112300,1278976910,2720,2720,2720,2720,61
|
|
20241119,112200,1278810990,2715,2715,2715,2715,292
|
|
20241119,112100,1278018210,2715,2715,2715,2715,50
|
|
20241119,112000,1277882460,2715,2720,2720,2715,596
|
|
20241119,111900,1276261820,2715,2720,2720,2715,70
|
|
20241119,111800,1276071670,2720,2720,2720,2720,2013
|
|
20241119,111700,1270596310,2715,2715,2715,2715,306
|
|
20241119,111600,1269765520,2715,2715,2715,2715,328
|
|
20241119,111500,1268875000,2715,2715,2715,2715,301
|
|
20241119,111400,1268057785,2715,2715,2715,2715,1249
|
|
20241119,111300,1264666750,2715,2715,2720,2715,566
|
|
20241119,111200,1263127990,2715,2715,2715,2715,1
|
|
20241119,111100,1263125275,2715,2715,2715,2715,1
|
|
20241119,111000,1263122560,2720,2720,2720,2720,28
|
|
20241119,110900,1263046400,2720,2720,2720,2720,607
|
|
20241119,110800,1261395360,2720,2720,2720,2720,536
|
|
20241119,110700,1259937440,2720,2720,2720,2720,1030
|
|
20241119,110600,1257135840,2720,2715,2720,2715,806
|
|
20241119,110500,1254947545,2715,2720,2720,2715,42
|
|
20241119,110400,1254833315,2720,2720,2720,2715,5276
|
|
20241119,110300,1240505150,2720,2720,2720,2720,174
|
|
20241119,110200,1240031870,2725,2725,2725,2725,3414
|
|
20241119,110100,1230728720,2725,2720,2725,2720,1779
|
|
20241119,110000,1225889835,2720,2720,2720,2720,1700
|
|
20241119,105900,1221265835,2725,2725,2725,2720,305
|
|
20241119,105800,1220435710,2725,2720,2725,2720,2377
|
|
20241119,105700,1213961580,2720,2725,2725,2720,3027
|
|
20241119,105600,1205713140,2725,2720,2725,2720,2186
|
|
20241119,105500,1199759215,2720,2725,2725,2720,390
|
|
20241119,105400,1198696915,2725,2725,2725,2720,794
|
|
20241119,105300,1196537015,2725,2725,2725,2720,1128
|
|
20241119,105200,1193463245,2725,2720,2725,2720,1583
|
|
20241119,105100,1189150320,2720,2720,2720,2720,21
|
|
20241119,105000,1189093200,2720,2720,2720,2715,3224
|
|
20241119,104900,1180325865,2720,2720,2725,2720,1588
|
|
20241119,104800,1175999420,2720,2725,2725,2720,922
|
|
20241119,104700,1173491470,2720,2725,2725,2720,793
|
|
20241119,104600,1171331940,2725,2725,2725,2725,5
|
|
20241119,104500,1171318315,2725,2725,2725,2725,355
|
|
20241119,104400,1170350940,2725,2720,2725,2720,3254
|
|
20241119,104300,1161483955,2720,2725,2725,2720,512
|
|
20241119,104200,1160091215,2725,2720,2725,2720,2122
|
|
20241119,104100,1154316650,2720,2725,2730,2720,890
|
|
20241119,104000,1151890150,2725,2720,2725,2720,756
|
|
20241119,103900,1149830320,2720,2715,2725,2715,1264
|
|
20241119,103800,1146388855,2720,2725,2725,2720,1712
|
|
20241119,103700,1141723775,2725,2720,2725,2720,4711
|
|
20241119,103600,1128886355,2720,2715,2720,2710,19218
|
|
20241119,103500,1076616740,2720,2720,2720,2715,1905
|
|
20241119,103400,1071435420,2715,2705,2720,2705,10918
|
|
20241119,103300,1041794245,2705,2705,2710,2705,1139
|
|
20241119,103200,1038707870,2705,2705,2705,2705,0
|
|
20241119,103100,1038707870,2705,2700,2705,2700,146
|
|
20241119,103000,1038313190,2700,2700,2700,2700,0
|
|
20241119,102900,1038313190,2700,2705,2705,2700,1500
|
|
20241119,102800,1034261570,2705,2705,2705,2705,3
|
|
20241119,102700,1034253455,2705,2710,2710,2705,2140
|
|
20241119,102600,1028458395,2705,2700,2705,2700,1214
|
|
20241119,102500,1025180025,2700,2705,2705,2700,534
|
|
20241119,102400,1023738055,2705,2700,2705,2700,923
|
|
20241119,102300,1021244010,2705,2705,2705,2705,81
|
|
20241119,102200,1021024905,2710,2710,2710,2710,91
|
|
20241119,102100,1020778295,2710,2710,2710,2710,551
|
|
20241119,102000,1019285085,2710,2710,2710,2710,120
|
|
20241119,101900,1018959885,2715,2705,2715,2705,6451
|
|
20241119,101800,1001473600,2705,2705,2705,2700,135
|
|
20241119,101700,1001108910,2705,2705,2705,2705,41
|
|
20241119,101600,1000998005,2705,2705,2705,2705,124
|
|
20241119,101500,1000662585,2705,2705,2710,2700,2234
|
|
20241119,101400,994619635,2710,2700,2710,2700,5839
|
|
20241119,101300,978806180,2695,2700,2700,2695,6044
|
|
20241119,101200,962489170,2695,2695,2695,2695,2356
|
|
20241119,101100,956139750,2695,2695,2695,2695,439
|
|
20241119,101000,954956645,2695,2690,2695,2690,11
|
|
20241119,100900,954927005,2690,2695,2695,2690,26
|
|
20241119,100800,954857055,2690,2690,2690,2685,859
|
|
20241119,100700,952546350,2690,2685,2690,2685,1615
|
|
20241119,100600,948210060,2685,2685,2685,2685,1199
|
|
20241119,100500,944990745,2685,2685,2690,2685,1081
|
|
20241119,100400,942088155,2685,2685,2690,2680,4501
|
|
20241119,100300,930018485,2685,2685,2685,2680,565
|
|
20241119,100200,928501610,2680,2685,2685,2680,1334
|
|
20241119,100100,924920170,2685,2685,2685,2685,5381
|
|
20241119,100000,910472185,2690,2690,2690,2690,54
|
|
20241119,095900,910326925,2690,2690,2690,2680,4623
|
|
20241119,095800,897934135,2685,2690,2690,2685,32310
|
|
20241119,095700,811181050,2690,2690,2695,2690,12236
|
|
20241119,095600,778261210,2695,2695,2700,2690,1204
|
|
20241119,095500,775019000,2700,2695,2700,2690,1708
|
|
20241119,095400,770417795,2700,2695,2700,2695,355
|
|
20241119,095300,769460425,2700,2700,2700,2695,358
|
|
20241119,095200,768495595,2695,2700,2705,2695,302
|
|
20241119,095100,767681400,2700,2700,2700,2700,102
|
|
20241119,095000,767406000,2700,2695,2700,2695,4966
|
|
20241119,094900,754022600,2695,2695,2700,2695,815
|
|
20241119,094800,751826170,2695,2695,2695,2695,2213
|
|
20241119,094700,745862135,2695,2695,2695,2695,2542
|
|
20241119,094600,739011445,2695,2700,2700,2695,339
|
|
20241119,094500,738097685,2700,2700,2705,2695,812
|
|
20241119,094400,735906670,2695,2700,2700,2695,376
|
|
20241119,094300,734892520,2700,2705,2710,2700,3527
|
|
20241119,094200,725356865,2705,2710,2710,2705,935
|
|
20241119,094100,722826685,2700,2705,2710,2700,5472
|
|
20241119,094000,708012540,2705,2700,2705,2695,1134
|
|
20241119,093900,704950100,2700,2690,2700,2690,1284
|
|
20241119,093800,701484930,2690,2695,2700,2690,49
|
|
20241119,093700,701352815,2695,2700,2700,2695,1139
|
|
20241119,093600,698282205,2700,2700,2700,2690,731
|
|
20241119,093500,696308755,2700,2695,2700,2695,4562
|
|
20241119,093400,684014160,2695,2695,2695,2690,3097
|
|
20241119,093300,675668045,2695,2695,2695,2690,7296
|
|
20241119,093200,656038470,2690,2695,2695,2690,212
|
|
20241119,093100,655468180,2695,2695,2695,2690,56
|
|
20241119,093000,655317330,2695,2690,2695,2690,1005
|
|
20241119,092900,652613855,2690,2685,2695,2685,195
|
|
20241119,092800,652089310,2695,2690,2695,2690,198
|
|
20241119,092700,651555840,2695,2690,2695,2685,2420
|
|
20241119,092600,645055935,2695,2690,2695,2685,3731
|
|
20241119,092500,635025630,2690,2685,2690,2685,2430
|
|
20241119,092400,628489430,2685,2685,2685,2680,2289
|
|
20241119,092300,622343515,2685,2685,2685,2680,5745
|
|
20241119,092200,606941515,2685,2690,2695,2685,10888
|
|
20241119,092100,577674940,2695,2700,2700,2690,17382
|
|
20241119,092000,530848810,2695,2695,2700,2695,6366
|
|
20241119,091900,513691950,2695,2695,2700,2690,4058
|
|
20241119,091800,502755805,2710,2710,2710,2710,32
|
|
20241119,091700,502669085,2695,2695,2695,2695,2444
|
|
20241119,091600,496082505,2695,2695,2695,2685,821
|
|
20241119,091500,493874405,2695,2690,2695,2685,10619
|
|
20241119,091400,465324090,2685,2685,2685,2685,1067
|
|
20241119,091300,462459195,2680,2680,2690,2680,5845
|
|
20241119,091200,446788590,2685,2680,2685,2675,9703
|
|
20241119,091100,420786655,2685,2685,2685,2680,3141
|
|
20241119,091000,412363570,2680,2680,2685,2675,5916
|
|
20241119,090900,396521480,2685,2675,2685,2675,3748
|
|
20241119,090800,386484290,2675,2685,2690,2675,28410
|
|
20241119,090700,310384030,2685,2680,2685,2680,18873
|
|
20241119,090600,259787405,2690,2700,2700,2680,16836
|
|
20241119,090500,214480920,2700,2705,2710,2700,11471
|
|
20241119,090400,183501090,2705,2710,2710,2700,10179
|
|
20241119,090300,155983210,2715,2720,2725,2705,4313
|
|
20241119,090200,144274700,2720,2725,2730,2715,32217
|
|
20241119,090100,56538215,2725,2725,2725,2720,1093
|
|
20241119,090000,53563405,2745,2725,2750,2720,19549
|