590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,184600,1722392095,2715,2715,2715,2715,0
|
|
20241121,184500,1722392095,2715,2715,2715,2715,0
|
|
20241121,184400,1722392095,2715,2715,2715,2715,0
|
|
20241121,184300,1722392095,2715,2715,2715,2715,0
|
|
20241121,184200,1722392095,2715,2715,2715,2715,0
|
|
20241121,184100,1722392095,2715,2715,2715,2715,0
|
|
20241121,184000,1722392095,2715,2715,2715,2715,0
|
|
20241121,183900,1722392095,2715,2715,2715,2715,0
|
|
20241121,183800,1722392095,2715,2715,2715,2715,0
|
|
20241121,183700,1722392095,2715,2715,2715,2715,0
|
|
20241121,183600,1722392095,2715,2715,2715,2715,0
|
|
20241121,183500,1722392095,2715,2715,2715,2715,0
|
|
20241121,183400,1722392095,2715,2715,2715,2715,0
|
|
20241121,183300,1722392095,2715,2715,2715,2715,0
|
|
20241121,183200,1722392095,2715,2715,2715,2715,0
|
|
20241121,183100,1722392095,2715,2715,2715,2715,0
|
|
20241121,183000,1722392095,2715,2715,2715,2715,0
|
|
20241121,182900,1722392095,2715,2715,2715,2715,0
|
|
20241121,182800,1722392095,2715,2715,2715,2715,0
|
|
20241121,182700,1722392095,2715,2715,2715,2715,0
|
|
20241121,182600,1722392095,2715,2715,2715,2715,0
|
|
20241121,182500,1722392095,2715,2715,2715,2715,0
|
|
20241121,182400,1722392095,2715,2715,2715,2715,0
|
|
20241121,182300,1722392095,2715,2715,2715,2715,0
|
|
20241121,182200,1722392095,2715,2715,2715,2715,0
|
|
20241121,182100,1722392095,2715,2715,2715,2715,0
|
|
20241121,182000,1722392095,2715,2715,2715,2715,0
|
|
20241121,181900,1722392095,2715,2715,2715,2715,0
|
|
20241121,181800,1722392095,2715,2715,2715,2715,0
|
|
20241121,181700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,181600,1722392095,2715,2715,2715,2715,0
|
|
20241121,181500,1722392095,2715,2715,2715,2715,0
|
|
20241121,181400,1722392095,2715,2715,2715,2715,0
|
|
20241121,181300,1722392095,2715,2715,2715,2715,0
|
|
20241121,181200,1722392095,2715,2715,2715,2715,0
|
|
20241121,181100,1722392095,2715,2715,2715,2715,0
|
|
20241121,181000,1722392095,2715,2715,2715,2715,0
|
|
20241121,180900,1722392095,2715,2715,2715,2715,0
|
|
20241121,180800,1722392095,2715,2715,2715,2715,0
|
|
20241121,180700,1722392095,2715,2715,2715,2715,0
|
|
20241121,180600,1722392095,2715,2715,2715,2715,0
|
|
20241121,180500,1722392095,2715,2715,2715,2715,0
|
|
20241121,180400,1722392095,2715,2715,2715,2715,0
|
|
20241121,180300,1722392095,2715,2715,2715,2715,0
|
|
20241121,180200,1722392095,2715,2715,2715,2715,0
|
|
20241121,180100,1722392095,2715,2715,2715,2715,0
|
|
20241121,180000,1722392095,2715,2715,2715,2715,0
|
|
20241121,175900,1722392095,2715,2715,2715,2715,0
|
|
20241121,175800,1722392095,2715,2715,2715,2715,0
|
|
20241121,175700,1722392095,2715,2715,2715,2715,0
|
|
20241121,175600,1722392095,2715,2715,2715,2715,0
|
|
20241121,175500,1722392095,2715,2715,2715,2715,0
|
|
20241121,175400,1722392095,2715,2715,2715,2715,0
|
|
20241121,175300,1722392095,2715,2715,2715,2715,0
|
|
20241121,175200,1722392095,2715,2715,2715,2715,0
|
|
20241121,175100,1722392095,2715,2715,2715,2715,0
|
|
20241121,175000,1722392095,2715,2715,2715,2715,0
|
|
20241121,174900,1722392095,2715,2715,2715,2715,0
|
|
20241121,174800,1722392095,2715,2715,2715,2715,0
|
|
20241121,174700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,174600,1722392095,2715,2715,2715,2715,0
|
|
20241121,174500,1722392095,2715,2715,2715,2715,0
|
|
20241121,174400,1722392095,2715,2715,2715,2715,0
|
|
20241121,174300,1722392095,2715,2715,2715,2715,0
|
|
20241121,174200,1722392095,2715,2715,2715,2715,0
|
|
20241121,174100,1722392095,2715,2715,2715,2715,0
|
|
20241121,174000,1722392095,2715,2715,2715,2715,0
|
|
20241121,173900,1722392095,2715,2715,2715,2715,0
|
|
20241121,173800,1722392095,2715,2715,2715,2715,0
|
|
20241121,173700,1722392095,2715,2715,2715,2715,0
|
|
20241121,173600,1722392095,2715,2715,2715,2715,0
|
|
20241121,173500,1722392095,2715,2715,2715,2715,0
|
|
20241121,173400,1722392095,2715,2715,2715,2715,0
|
|
20241121,173300,1722392095,2715,2715,2715,2715,0
|
|
20241121,173200,1722392095,2715,2715,2715,2715,0
|
|
20241121,173100,1722392095,2715,2715,2715,2715,0
|
|
20241121,173000,1722392095,2715,2715,2715,2715,0
|
|
20241121,172900,1722392095,2715,2715,2715,2715,0
|
|
20241121,172800,1722392095,2715,2715,2715,2715,0
|
|
20241121,172700,1722392095,2715,2715,2715,2715,0
|
|
20241121,172600,1722392095,2715,2715,2715,2715,0
|
|
20241121,172500,1722392095,2715,2715,2715,2715,0
|
|
20241121,172400,1722392095,2715,2715,2715,2715,0
|
|
20241121,172300,1722392095,2715,2715,2715,2715,0
|
|
20241121,172200,1722392095,2715,2715,2715,2715,0
|
|
20241121,172100,1722392095,2715,2715,2715,2715,0
|
|
20241121,172000,1722392095,2715,2715,2715,2715,0
|
|
20241121,171900,1722392095,2715,2715,2715,2715,0
|
|
20241121,171800,1722392095,2715,2715,2715,2715,0
|
|
20241121,171700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,171600,1722392095,2715,2715,2715,2715,0
|
|
20241121,171500,1722392095,2715,2715,2715,2715,0
|
|
20241121,171400,1722392095,2715,2715,2715,2715,0
|
|
20241121,171300,1722392095,2715,2715,2715,2715,0
|
|
20241121,171200,1722392095,2715,2715,2715,2715,0
|
|
20241121,171100,1722392095,2715,2715,2715,2715,0
|
|
20241121,171000,1722392095,2715,2715,2715,2715,0
|
|
20241121,170900,1722392095,2715,2715,2715,2715,0
|
|
20241121,170800,1722392095,2715,2715,2715,2715,0
|
|
20241121,170700,1722392095,2715,2715,2715,2715,0
|
|
20241121,170600,1722392095,2715,2715,2715,2715,0
|
|
20241121,170500,1722392095,2715,2715,2715,2715,0
|
|
20241121,170400,1722392095,2715,2715,2715,2715,0
|
|
20241121,170300,1722392095,2715,2715,2715,2715,0
|
|
20241121,170200,1722392095,2715,2715,2715,2715,0
|
|
20241121,170100,1722392095,2715,2715,2715,2715,0
|
|
20241121,170000,1722392095,2715,2715,2715,2715,0
|
|
20241121,165900,1722392095,2715,2715,2715,2715,0
|
|
20241121,165800,1722392095,2715,2715,2715,2715,0
|
|
20241121,165700,1722392095,2715,2715,2715,2715,0
|
|
20241121,165600,1722392095,2715,2715,2715,2715,0
|
|
20241121,165500,1722392095,2715,2715,2715,2715,0
|
|
20241121,165400,1722392095,2715,2715,2715,2715,0
|
|
20241121,165300,1722392095,2715,2715,2715,2715,0
|
|
20241121,165200,1722392095,2715,2715,2715,2715,0
|
|
20241121,165100,1722392095,2715,2715,2715,2715,0
|
|
20241121,165000,1722392095,2715,2715,2715,2715,0
|
|
20241121,164900,1722392095,2715,2715,2715,2715,0
|
|
20241121,164800,1722392095,2715,2715,2715,2715,0
|
|
20241121,164700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,164600,1722392095,2715,2715,2715,2715,0
|
|
20241121,164500,1722392095,2715,2715,2715,2715,0
|
|
20241121,164400,1722392095,2715,2715,2715,2715,0
|
|
20241121,164300,1722392095,2715,2715,2715,2715,0
|
|
20241121,164200,1722392095,2715,2715,2715,2715,0
|
|
20241121,164100,1722392095,2715,2715,2715,2715,0
|
|
20241121,164000,1722392095,2715,2715,2715,2715,0
|
|
20241121,163900,1722392095,2715,2715,2715,2715,0
|
|
20241121,163800,1722392095,2715,2715,2715,2715,0
|
|
20241121,163700,1722392095,2715,2715,2715,2715,0
|
|
20241121,163600,1722392095,2715,2715,2715,2715,0
|
|
20241121,163500,1722392095,2715,2715,2715,2715,0
|
|
20241121,163400,1722392095,2715,2715,2715,2715,0
|
|
20241121,163300,1722392095,2715,2715,2715,2715,0
|
|
20241121,163200,1722392095,2715,2715,2715,2715,0
|
|
20241121,163100,1722392095,2715,2715,2715,2715,0
|
|
20241121,163000,1722392095,2715,2715,2715,2715,0
|
|
20241121,162900,1722392095,2715,2715,2715,2715,0
|
|
20241121,162800,1722392095,2715,2715,2715,2715,0
|
|
20241121,162700,1722392095,2715,2715,2715,2715,0
|
|
20241121,162600,1722392095,2715,2715,2715,2715,0
|
|
20241121,162500,1722392095,2715,2715,2715,2715,0
|
|
20241121,162400,1722392095,2715,2715,2715,2715,0
|
|
20241121,162300,1722392095,2715,2715,2715,2715,0
|
|
20241121,162200,1722392095,2715,2715,2715,2715,0
|
|
20241121,162100,1722392095,2715,2715,2715,2715,0
|
|
20241121,162000,1722392095,2715,2715,2715,2715,0
|
|
20241121,161900,1722392095,2715,2715,2715,2715,0
|
|
20241121,161800,1722392095,2715,2715,2715,2715,0
|
|
20241121,161700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,161600,1722392095,2715,2715,2715,2715,0
|
|
20241121,161500,1722392095,2715,2715,2715,2715,0
|
|
20241121,161400,1722392095,2715,2715,2715,2715,0
|
|
20241121,161300,1722392095,2715,2715,2715,2715,0
|
|
20241121,161200,1722392095,2715,2715,2715,2715,0
|
|
20241121,161100,1722392095,2715,2715,2715,2715,0
|
|
20241121,161000,1722392095,2715,2715,2715,2715,0
|
|
20241121,160900,1722392095,2715,2715,2715,2715,0
|
|
20241121,160800,1722392095,2715,2715,2715,2715,0
|
|
20241121,160700,1722392095,2715,2715,2715,2715,0
|
|
20241121,160600,1722392095,2715,2715,2715,2715,0
|
|
20241121,160500,1722392095,2715,2715,2715,2715,0
|
|
20241121,160400,1722392095,2715,2715,2715,2715,0
|
|
20241121,160300,1722392095,2715,2715,2715,2715,0
|
|
20241121,160200,1722392095,2715,2715,2715,2715,0
|
|
20241121,160100,1722392095,2715,2715,2715,2715,0
|
|
20241121,160000,1722392095,2715,2715,2715,2715,0
|
|
20241121,155900,1722392095,2715,2715,2715,2715,0
|
|
20241121,155800,1722392095,2715,2715,2715,2715,0
|
|
20241121,155700,1722392095,2715,2715,2715,2715,0
|
|
20241121,155600,1722392095,2715,2715,2715,2715,0
|
|
20241121,155500,1722392095,2715,2715,2715,2715,0
|
|
20241121,155400,1722392095,2715,2715,2715,2715,0
|
|
20241121,155300,1722392095,2715,2715,2715,2715,0
|
|
20241121,155200,1722392095,2715,2715,2715,2715,0
|
|
20241121,155100,1722392095,2715,2715,2715,2715,0
|
|
20241121,155000,1722392095,2715,2715,2715,2715,0
|
|
20241121,154900,1722392095,2715,2715,2715,2715,0
|
|
20241121,154800,1722392095,2715,2715,2715,2715,0
|
|
20241121,154700,1722392095,2715,2715,2715,2715,23734
|
|
20241121,154600,1722392095,2715,2715,2715,2715,0
|
|
20241121,154500,1722392095,2715,2715,2715,2715,0
|
|
20241121,154400,1722392095,2715,2715,2715,2715,0
|
|
20241121,154300,1722392095,2715,2715,2715,2715,0
|
|
20241121,154200,1722392095,2715,2715,2715,2715,0
|
|
20241121,154100,1722392095,2715,2715,2715,2715,0
|
|
20241121,154000,1722392095,2715,2715,2715,2715,0
|
|
20241121,153900,1722392095,2715,2715,2715,2715,0
|
|
20241121,153800,1722392095,2715,2715,2715,2715,0
|
|
20241121,153700,1722392095,2715,2715,2715,2715,0
|
|
20241121,153600,1722392095,2715,2715,2715,2715,0
|
|
20241121,153500,1722392095,2715,2715,2715,2715,0
|
|
20241121,153400,1722392095,2715,2715,2715,2715,0
|
|
20241121,153300,1722392095,2715,2715,2715,2715,0
|
|
20241121,153200,1722392095,2715,2715,2715,2715,0
|
|
20241121,153100,1722392095,2715,2715,2715,2715,0
|
|
20241121,153000,1722392095,2715,2715,2715,2715,23734
|
|
20241121,152900,1657954285,2715,2715,2715,2715,0
|
|
20241121,152800,1657954285,2715,2715,2715,2715,0
|
|
20241121,152700,1657954285,2715,2715,2715,2715,0
|
|
20241121,152600,1657954285,2715,2715,2715,2715,0
|
|
20241121,152500,1657954285,2715,2715,2715,2715,0
|
|
20241121,152400,1657954285,2715,2715,2715,2715,0
|
|
20241121,152300,1657954285,2715,2715,2715,2715,0
|
|
20241121,152200,1657954285,2715,2715,2715,2715,0
|
|
20241121,152100,1657954285,2715,2715,2715,2715,0
|
|
20241121,152000,1657954285,2715,2715,2715,2715,0
|
|
20241121,151900,1657954285,2715,2720,2720,2715,641
|
|
20241121,151800,1656213575,2720,2720,2720,2720,1917
|
|
20241121,151700,1650999335,2715,2715,2715,2715,6491
|
|
20241121,151600,1633376270,2715,2715,2720,2715,5613
|
|
20241121,151500,1618136850,2715,2720,2720,2715,3514
|
|
20241121,151400,1608596330,2715,2715,2720,2715,383
|
|
20241121,151300,1607556435,2715,2715,2715,2715,55
|
|
20241121,151200,1607407110,2720,2720,2720,2720,1663
|
|
20241121,151100,1602883750,2720,2720,2720,2720,8532
|
|
20241121,151000,1579676710,2720,2720,2720,2720,275
|
|
20241121,150900,1578928710,2720,2720,2720,2720,257
|
|
20241121,150800,1578229670,2720,2720,2720,2720,4
|
|
20241121,150700,1578218790,2720,2720,2725,2720,163
|
|
20241121,150600,1577775425,2720,2720,2720,2720,407
|
|
20241121,150500,1576668385,2720,2720,2720,2720,71
|
|
20241121,150400,1576475265,2720,2720,2720,2720,201
|
|
20241121,150300,1575928545,2720,2720,2720,2720,251
|
|
20241121,150200,1575245825,2720,2725,2725,2720,1571
|
|
20241121,150100,1570969850,2725,2725,2730,2725,2441
|
|
20241121,150000,1564310675,2730,2725,2730,2725,807
|
|
20241121,145900,1562111570,2730,2730,2730,2725,1420
|
|
20241121,145800,1558242020,2725,2725,2730,2725,2626
|
|
20241121,145700,1551084540,2725,2720,2725,2720,700
|
|
20241121,145600,1549177790,2725,2725,2725,2725,8
|
|
20241121,145500,1549155990,2725,2720,2725,2720,207
|
|
20241121,145400,1548592915,2720,2725,2730,2720,2072
|
|
20241121,145300,1542947115,2730,2730,2730,2730,2
|
|
20241121,145200,1542941655,2730,2730,2730,2730,1
|
|
20241121,145100,1542938925,2730,2725,2730,2725,1063
|
|
20241121,145000,1540042230,2720,2720,2720,2720,3622
|
|
20241121,144900,1530190390,2725,2720,2725,2720,3229
|
|
20241121,144800,1521407490,2725,2725,2725,2725,0
|
|
20241121,144700,1521407490,2725,2720,2725,2720,5918
|
|
20241121,144600,1505285940,2720,2720,2720,2720,150
|
|
20241121,144500,1504877940,2715,2720,2720,2715,5000
|
|
20241121,144400,1491283345,2725,2725,2725,2725,60
|
|
20241121,144300,1491119845,2725,2720,2725,2720,1503
|
|
20241121,144200,1487031670,2720,2720,2720,2720,1100
|
|
20241121,144100,1484039670,2725,2725,2725,2725,0
|
|
20241121,144000,1484039670,2725,2720,2725,2720,916
|
|
20241121,143900,1481548125,2725,2725,2725,2725,1
|
|
20241121,143800,1481545400,2720,2720,2720,2720,400
|
|
20241121,143700,1480457400,2720,2720,2725,2720,1007
|
|
20241121,143600,1477718350,2720,2720,2720,2720,117
|
|
20241121,143500,1477400110,2720,2725,2725,2720,374
|
|
20241121,143400,1476382805,2720,2720,2720,2720,17
|
|
20241121,143300,1476336565,2725,2720,2725,2720,266
|
|
20241121,143200,1475613035,2720,2720,2720,2720,822
|
|
20241121,143100,1473377195,2720,2720,2725,2720,916
|
|
20241121,143000,1470885665,2725,2720,2725,2720,835
|
|
20241121,142900,1468614440,2725,2725,2725,2725,24
|
|
20241121,142800,1468549040,2725,2725,2725,2725,41
|
|
20241121,142700,1468437315,2725,2725,2725,2725,2
|
|
20241121,142600,1468431865,2720,2720,2720,2720,200
|
|
20241121,142500,1467887865,2720,2725,2725,2720,1011
|
|
20241121,142400,1465132920,2730,2720,2730,2720,12239
|
|
20241121,142300,1431821785,2725,2725,2725,2725,1
|
|
20241121,142200,1431819060,2720,2720,2725,2720,3321
|
|
20241121,142100,1422785935,2720,2720,2720,2720,2993
|
|
20241121,142000,1414644975,2715,2715,2715,2715,18
|
|
20241121,141900,1414596105,2720,2720,2720,2720,408
|
|
20241121,141800,1413486345,2720,2720,2720,2715,5246
|
|
20241121,141700,1399218240,2715,2720,2720,2715,64
|
|
20241121,141600,1399044260,2720,2720,2720,2720,3953
|
|
20241121,141500,1388292100,2720,2720,2720,2715,875
|
|
20241121,141400,1385915430,2720,2715,2720,2715,2098
|
|
20241121,141300,1380218840,2715,2715,2715,2715,2193
|
|
20241121,141200,1374264845,2720,2720,2720,2715,1210
|
|
20241121,141100,1370979540,2720,2720,2720,2720,1003
|
|
20241121,141000,1368251380,2720,2725,2725,2720,1861
|
|
20241121,140900,1363189450,2725,2720,2725,2720,950
|
|
20241121,140800,1360605440,2720,2720,2720,2715,1133
|
|
20241121,140700,1357524180,2720,2720,2720,2720,2003
|
|
20241121,140600,1352076020,2715,2720,2720,2715,1364
|
|
20241121,140500,1348371445,2720,2720,2720,2720,5
|
|
20241121,140400,1348357845,2720,2720,2720,2720,10
|
|
20241121,140300,1348330645,2720,2715,2720,2715,621
|
|
20241121,140200,1346643665,2720,2720,2720,2720,72
|
|
20241121,140100,1346447825,2720,2720,2720,2720,3
|
|
20241121,140000,1346439665,2720,2720,2720,2720,6
|
|
20241121,135900,1346423345,2720,2720,2720,2720,530
|
|
20241121,135800,1344981745,2725,2720,2725,2720,1726
|
|
20241121,135700,1340287000,2720,2720,2725,2715,21911
|
|
20241121,135600,1280731195,2720,2715,2720,2715,5005
|
|
20241121,135500,1267142605,2715,2700,2715,2700,2740
|
|
20241121,135400,1259708005,2715,2700,2715,2700,10312
|
|
20241121,135300,1231715605,2715,2710,2715,2710,20000
|
|
20241121,135200,1177422420,2710,2705,2710,2705,5041
|
|
20241121,135100,1163768590,2705,2700,2705,2700,11439
|
|
20241121,135000,1132858270,2700,2700,2700,2700,100
|
|
20241121,134900,1132588270,2700,2700,2700,2700,502
|
|
20241121,134800,1131232870,2695,2695,2695,2695,123
|
|
20241121,134700,1130901385,2695,2700,2700,2695,208
|
|
20241121,134600,1130340790,2695,2705,2705,2695,3513
|
|
20241121,134500,1120863645,2700,2700,2700,2700,150
|
|
20241121,134400,1120458645,2700,2705,2705,2700,346
|
|
20241121,134300,1119523215,2705,2705,2705,2705,0
|
|
20241121,134200,1119523215,2705,2705,2705,2700,1972
|
|
20241121,134100,1114198705,2705,2700,2705,2700,733
|
|
20241121,134000,1112219590,2705,2705,2705,2705,96
|
|
20241121,133900,1111959910,2705,2705,2705,2705,5
|
|
20241121,133800,1111946385,2705,2705,2705,2705,22
|
|
20241121,133700,1111886875,2705,2705,2705,2705,0
|
|
20241121,133600,1111886875,2705,2705,2705,2705,1
|
|
20241121,133500,1111884170,2690,2695,2695,2690,15580
|
|
20241121,133400,1069900120,2700,2700,2700,2700,830
|
|
20241121,133300,1067659120,2700,2700,2700,2700,2
|
|
20241121,133200,1067653720,2700,2700,2700,2700,224
|
|
20241121,133100,1067048920,2695,2700,2700,2695,146
|
|
20241121,133000,1066655170,2695,2700,2700,2695,2190
|
|
20241121,132900,1060747535,2700,2700,2700,2700,40
|
|
20241121,132800,1060639535,2695,2700,2700,2695,1728
|
|
20241121,132700,1055975650,2700,2705,2705,2700,405
|
|
20241121,132600,1054882125,2700,2705,2705,2700,103
|
|
20241121,132500,1054604010,2700,2700,2700,2700,1240
|
|
20241121,132400,1051256010,2700,2700,2700,2700,766
|
|
20241121,132300,1049187810,2705,2700,2705,2700,301
|
|
20241121,132200,1048374605,2700,2700,2700,2700,2577
|
|
20241121,132100,1041416705,2700,2700,2700,2700,150
|
|
20241121,132000,1041011705,2705,2705,2705,2705,3
|
|
20241121,131900,1041003590,2700,2700,2700,2700,0
|
|
20241121,131800,1041003590,2700,2700,2700,2700,16897
|
|
20241121,131700,995381690,2705,2710,2710,2705,215
|
|
20241121,131600,994800105,2710,2710,2710,2710,35
|
|
20241121,131500,994705255,2710,2705,2710,2705,1853
|
|
20241121,131400,989692880,2710,2710,2710,2710,95
|
|
20241121,131300,989435430,2705,2710,2710,2705,3598
|
|
20241121,131200,979693540,2710,2710,2710,2710,0
|
|
20241121,131100,979693540,2710,2710,2710,2710,28
|
|
20241121,131000,979617660,2710,2710,2710,2710,200
|
|
20241121,130900,979075660,2710,2705,2710,2705,7262
|
|
20241121,130800,959431905,2710,2710,2710,2710,440
|
|
20241121,130700,958239505,2700,2705,2705,2700,501
|
|
20241121,130600,956886430,2710,2710,2710,2710,0
|
|
20241121,130500,956886430,2710,2705,2710,2700,4377
|
|
20241121,130400,945054080,2700,2700,2700,2700,0
|
|
20241121,130300,945054080,2700,2700,2700,2700,1400
|
|
20241121,130200,941274080,2705,2705,2705,2705,27
|
|
20241121,130100,941201045,2705,2705,2705,2705,20
|
|
20241121,130000,941146945,2695,2695,2695,2695,1115
|
|
20241121,125900,938142020,2700,2705,2705,2700,1371
|
|
20241121,125800,934440310,2705,2705,2705,2705,1
|
|
20241121,125700,934437605,2705,2700,2705,2700,3620
|
|
20241121,125600,924658225,2705,2705,2705,2705,10
|
|
20241121,125500,924631175,2705,2705,2705,2700,307
|
|
20241121,125400,923800905,2705,2700,2705,2700,2152
|
|
20241121,125300,917990490,2700,2705,2705,2700,2001
|
|
20241121,125200,912587785,2705,2705,2705,2705,3
|
|
20241121,125100,912579670,2705,2705,2705,2705,305
|
|
20241121,125000,911754645,2700,2700,2700,2700,101
|
|
20241121,124900,911481945,2700,2700,2700,2700,379
|
|
20241121,124800,910458645,2705,2705,2705,2705,503
|
|
20241121,124700,909098030,2700,2700,2700,2700,6233
|
|
20241121,124600,892268930,2705,2705,2705,2705,1
|
|
20241121,124500,892266225,2705,2705,2705,2705,12
|
|
20241121,124400,892233765,2705,2705,2705,2705,510
|
|
20241121,124300,890854215,2705,2705,2705,2705,500
|
|
20241121,124200,889501715,2705,2705,2705,2705,167
|
|
20241121,124100,889049980,2705,2705,2705,2705,101
|
|
20241121,124000,888776775,2705,2705,2705,2705,31
|
|
20241121,123900,888692920,2705,2705,2710,2705,129
|
|
20241121,123800,888343960,2705,2705,2710,2705,199
|
|
20241121,123700,887805645,2705,2705,2705,2705,1
|
|
20241121,123600,887802940,2705,2705,2705,2705,1109
|
|
20241121,123500,884803095,2705,2705,2705,2705,7
|
|
20241121,123400,884784160,2705,2705,2705,2705,35
|
|
20241121,123300,884689485,2710,2705,2710,2700,423
|
|
20241121,123200,883547345,2700,2705,2705,2700,2702
|
|
20241121,123100,876251510,2710,2710,2710,2710,28
|
|
20241121,123000,876175630,2710,2710,2710,2710,20
|
|
20241121,122900,876121430,2710,2705,2710,2705,84
|
|
20241121,122800,875893940,2710,2710,2710,2710,61
|
|
20241121,122700,875728630,2710,2705,2710,2705,4308
|
|
20241121,122600,864075275,2705,2705,2705,2705,2
|
|
20241121,122500,864069865,2705,2700,2705,2700,314
|
|
20241121,122400,863220500,2705,2705,2705,2700,440
|
|
20241121,122300,862030335,2705,2705,2705,2705,19
|
|
20241121,122200,861978940,2705,2700,2705,2700,1035
|
|
20241121,122100,859184295,2705,2705,2705,2700,131
|
|
20241121,122000,858829950,2705,2705,2705,2705,1
|
|
20241121,121900,858827245,2705,2705,2705,2705,67
|
|
20241121,121800,858646010,2705,2705,2705,2705,0
|
|
20241121,121700,858646010,2705,2705,2705,2705,5
|
|
20241121,121600,858632485,2705,2705,2705,2705,74
|
|
20241121,121500,858432315,2705,2705,2705,2705,1
|
|
20241121,121400,858429610,2705,2705,2705,2700,185
|
|
20241121,121300,857929200,2705,2705,2705,2705,2
|
|
20241121,121200,857923790,2700,2700,2705,2700,1135
|
|
20241121,121100,854856690,2700,2705,2705,2700,2127
|
|
20241121,121000,849108785,2705,2705,2705,2705,32
|
|
20241121,120900,849022225,2705,2705,2705,2705,0
|
|
20241121,120800,849022225,2705,2705,2705,2705,10
|
|
20241121,120700,848995175,2705,2705,2705,2705,1000
|
|
20241121,120600,846290175,2705,2700,2705,2700,379
|
|
20241121,120500,845266860,2700,2700,2700,2700,940
|
|
20241121,120400,842728860,2705,2705,2705,2705,30
|
|
20241121,120300,842647710,2705,2705,2705,2700,151
|
|
20241121,120200,842239500,2705,2700,2705,2700,6462
|
|
20241121,120100,824792075,2700,2700,2700,2700,518
|
|
20241121,120000,823393475,2700,2700,2705,2700,994
|
|
20241121,115900,820709660,2700,2700,2700,2700,0
|
|
20241121,115800,820709660,2700,2700,2700,2700,2
|
|
20241121,115700,820704260,2700,2700,2705,2700,108
|
|
20241121,115600,820412650,2700,2705,2705,2700,2451
|
|
20241121,115500,813783855,2705,2705,2705,2705,0
|
|
20241121,115400,813783855,2705,2700,2705,2700,9
|
|
20241121,115300,813759540,2700,2705,2705,2700,29
|
|
20241121,115200,813681235,2705,2700,2705,2700,105
|
|
20241121,115100,813397730,2700,2705,2710,2700,27
|
|
20241121,115000,813324775,2700,2700,2700,2700,2
|
|
20241121,114900,813319375,2700,2700,2700,2700,1433
|
|
20241121,114800,809450275,2700,2705,2705,2700,25
|
|
20241121,114700,809382750,2705,2710,2710,2705,6493
|
|
20241121,114600,791819125,2710,2710,2710,2710,20
|
|
20241121,114500,791764925,2710,2710,2710,2710,0
|
|
20241121,114400,791764925,2710,2710,2710,2710,3
|
|
20241121,114300,791756795,2705,2705,2705,2705,7
|
|
20241121,114200,791737860,2700,2705,2705,2700,1875
|
|
20241121,114100,786666365,2705,2710,2710,2705,1461
|
|
20241121,114000,782709350,2710,2710,2710,2710,0
|
|
20241121,113900,782709350,2710,2710,2710,2705,102
|
|
20241121,113800,782433430,2705,2705,2710,2705,1016
|
|
20241121,113700,779685120,2705,2705,2710,2705,234
|
|
20241121,113600,779052135,2705,2710,2710,2705,7
|
|
20241121,113500,779033170,2710,2705,2710,2705,58
|
|
20241121,113400,778876125,2705,2705,2705,2705,1
|
|
20241121,113300,778873420,2700,2705,2705,2700,358
|
|
20241121,113200,777906320,2710,2710,2710,2710,13
|
|
20241121,113100,777871090,2705,2705,2705,2705,866
|
|
20241121,113000,775528560,2705,2705,2705,2705,0
|
|
20241121,112900,775528560,2705,2705,2705,2705,100
|
|
20241121,112800,775258060,2705,2705,2705,2700,345
|
|
20241121,112700,774324935,2705,2705,2705,2705,260
|
|
20241121,112600,773621635,2700,2705,2705,2700,202
|
|
20241121,112500,773076225,2710,2710,2710,2710,48
|
|
20241121,112400,772946145,2710,2705,2710,2700,803
|
|
20241121,112300,770777265,2710,2710,2710,2705,2025
|
|
20241121,112200,765299515,2710,2710,2710,2710,9
|
|
20241121,112100,765275125,2710,2710,2710,2710,75
|
|
20241121,112000,765071875,2715,2710,2715,2705,2507
|
|
20241121,111900,758290305,2715,2715,2715,2715,0
|
|
20241121,111800,758290305,2715,2715,2715,2715,10
|
|
20241121,111700,758263155,2705,2715,2715,2705,41
|
|
20241121,111600,758152125,2715,2715,2715,2715,3
|
|
20241121,111500,758143980,2715,2705,2715,2705,214
|
|
20241121,111400,757564970,2705,2715,2715,2705,705
|
|
20241121,111300,755651895,2705,2705,2705,2705,0
|
|
20241121,111200,755651895,2705,2710,2710,2705,1404
|
|
20241121,111100,751854060,2705,2710,2710,2705,1342
|
|
20241121,111000,748221340,2715,2720,2720,2715,47
|
|
20241121,110900,748093725,2720,2720,2720,2720,2
|
|
20241121,110800,748088285,2720,2715,2720,2715,486
|
|
20241121,110700,746768680,2715,2715,2715,2715,30
|
|
20241121,110600,746687230,2715,2720,2720,2715,68
|
|
20241121,110500,746502305,2720,2720,2720,2720,0
|
|
20241121,110400,746502305,2720,2720,2720,2720,0
|
|
20241121,110300,746502305,2720,2720,2720,2720,31
|
|
20241121,110200,746417985,2715,2720,2720,2715,1311
|
|
20241121,110100,742858595,2720,2710,2720,2710,1001
|
|
20241121,110000,740145875,2720,2715,2720,2715,136
|
|
20241121,105900,739776605,2720,2720,2720,2720,10
|
|
20241121,105800,739749405,2720,2710,2720,2710,552
|
|
20241121,105700,738253475,2710,2720,2720,2710,399
|
|
20241121,105600,737171665,2720,2720,2720,2720,203
|
|
20241121,105500,736619505,2720,2720,2720,2720,31
|
|
20241121,105400,736535185,2720,2720,2720,2720,1
|
|
20241121,105300,736532465,2720,2715,2720,2715,12
|
|
20241121,105200,736499875,2715,2715,2715,2710,699
|
|
20241121,105100,734603340,2710,2715,2715,2710,42
|
|
20241121,105000,734489335,2715,2715,2715,2710,143
|
|
20241121,104900,734101290,2715,2715,2715,2715,3190
|
|
20241121,104800,725440440,2710,2715,2715,2710,104
|
|
20241121,104700,725158330,2715,2715,2715,2715,63
|
|
20241121,104600,724987285,2710,2710,2710,2710,11
|
|
20241121,104500,724957475,2710,2710,2710,2705,1516
|
|
20241121,104400,720849925,2705,2705,2710,2705,4136
|
|
20241121,104300,709654910,2705,2705,2705,2705,85
|
|
20241121,104200,709424985,2700,2705,2705,2700,257
|
|
20241121,104100,708731050,2700,2700,2700,2700,0
|
|
20241121,104000,708731050,2700,2700,2700,2700,0
|
|
20241121,103900,708731050,2700,2705,2705,2700,1317
|
|
20241121,103800,705174835,2705,2705,2705,2705,306
|
|
20241121,103700,704347105,2705,2705,2705,2705,132
|
|
20241121,103600,703990045,2705,2705,2705,2705,0
|
|
20241121,103500,703990045,2705,2705,2705,2705,241
|
|
20241121,103400,703338140,2710,2705,2710,2705,202
|
|
20241121,103300,702791220,2705,2710,2710,2705,163
|
|
20241121,103200,702350300,2705,2700,2705,2700,1464
|
|
20241121,103100,698390190,2705,2700,2705,2700,1140
|
|
20241121,103000,695312165,2700,2705,2705,2700,120
|
|
20241121,102900,694988110,2705,2705,2705,2705,71
|
|
20241121,102800,694796055,2705,2705,2705,2705,10
|
|
20241121,102700,694769005,2705,2700,2705,2700,524
|
|
20241121,102600,693354195,2700,2700,2700,2700,0
|
|
20241121,102500,693354195,2700,2705,2705,2700,679
|
|
20241121,102400,691520805,2705,2705,2705,2700,7
|
|
20241121,102300,691501880,2705,2705,2705,2705,11
|
|
20241121,102200,691472125,2705,2705,2705,2695,2035
|
|
20241121,102100,685987035,2705,2700,2705,2700,3489
|
|
20241121,102000,676566730,2700,2695,2700,2695,2236
|
|
20241121,101900,670540680,2700,2700,2700,2695,4902
|
|
20241121,101800,657329730,2695,2700,2700,2695,776
|
|
20241121,101700,655238330,2700,2700,2700,2700,720
|
|
20241121,101600,653294330,2700,2695,2700,2695,142
|
|
20241121,101500,652911510,2700,2705,2705,2700,9352
|
|
20241121,101400,627661065,2700,2705,2705,2700,4657
|
|
20241121,101300,615086410,2705,2710,2710,2705,1510
|
|
20241121,101200,611001835,2710,2710,2710,2710,11
|
|
20241121,101100,610972025,2700,2710,2710,2700,6002
|
|
20241121,101000,594751385,2715,2710,2715,2710,8140
|
|
20241121,100900,572691740,2710,2715,2715,2710,222
|
|
20241121,100800,572090010,2715,2715,2715,2715,515
|
|
20241121,100700,570691785,2715,2715,2715,2715,44
|
|
20241121,100600,570572325,2715,2715,2715,2715,121
|
|
20241121,100500,570243810,2715,2715,2715,2715,408
|
|
20241121,100400,569136090,2715,2720,2720,2715,4075
|
|
20241121,100300,558072455,2715,2720,2720,2710,2611
|
|
20241121,100200,550984225,2715,2715,2715,2710,101
|
|
20241121,100100,550710500,2710,2720,2720,2710,687
|
|
20241121,100000,548846025,2720,2715,2720,2710,5367
|
|
20241121,095900,534300450,2715,2720,2725,2715,50
|
|
20241121,095800,534164450,2725,2720,2725,2715,106
|
|
20241121,095700,533876145,2720,2715,2720,2715,1108
|
|
20241121,095600,530862925,2715,2710,2715,2710,6722
|
|
20241121,095500,512636775,2710,2710,2710,2710,11
|
|
20241121,095400,512606965,2700,2705,2710,2700,446
|
|
20241121,095300,511402740,2700,2700,2705,2700,12067
|
|
20241121,095200,478821830,2700,2700,2700,2700,2143
|
|
20241121,095100,473035730,2700,2700,2700,2695,6854
|
|
20241121,095000,454531370,2700,2705,2705,2700,649
|
|
20241121,094900,452775990,2705,2710,2710,2705,433
|
|
20241121,094800,451604610,2710,2705,2710,2700,1420
|
|
20241121,094700,447770020,2705,2705,2705,2700,535
|
|
20241121,094600,446322895,2705,2705,2705,2700,407
|
|
20241121,094500,445223185,2705,2710,2710,2705,2054
|
|
20241121,094400,439663355,2715,2715,2715,2715,0
|
|
20241121,094300,439663355,2715,2715,2715,2710,232
|
|
20241121,094200,439033940,2715,2715,2715,2710,2471
|
|
20241121,094100,432327675,2715,2715,2715,2710,478
|
|
20241121,094000,431032255,2710,2715,2715,2710,71
|
|
20241121,093900,430839495,2715,2715,2715,2715,10
|
|
20241121,093800,430812345,2715,2705,2715,2705,3247
|
|
20241121,093700,422016205,2700,2700,2700,2700,3
|
|
20241121,093600,422008105,2700,2700,2700,2700,1463
|
|
20241121,093500,418058005,2710,2705,2710,2705,421
|
|
20241121,093400,416919095,2710,2710,2710,2710,5
|
|
20241121,093300,416905545,2710,2700,2710,2700,2251
|
|
20241121,093200,410816825,2705,2700,2705,2695,230
|
|
20241121,093100,410196655,2705,2695,2705,2690,10838
|
|
20241121,093000,380981480,2695,2700,2700,2695,5381
|
|
20241121,092900,366477095,2700,2705,2705,2695,9672
|
|
20241121,092800,340372560,2705,2705,2705,2700,125
|
|
20241121,092700,340035040,2700,2695,2705,2695,10822
|
|
20241121,092600,310797060,2695,2695,2695,2695,5464
|
|
20241121,092500,296071580,2695,2700,2705,2695,2723
|
|
20241121,092400,288724115,2700,2700,2700,2695,5911
|
|
20241121,092300,272768055,2700,2705,2705,2700,6814
|
|
20241121,092200,254369240,2700,2705,2705,2700,4268
|
|
20241121,092100,242839410,2705,2715,2715,2705,17882
|
|
20241121,092000,194452205,2710,2710,2710,2710,2903
|
|
20241121,091900,186585075,2715,2715,2715,2715,268
|
|
20241121,091800,185857455,2715,2715,2715,2710,1022
|
|
20241121,091700,183087515,2715,2715,2720,2715,922
|
|
20241121,091600,180584185,2715,2720,2720,2715,2514
|
|
20241121,091500,173758505,2720,2725,2725,2715,9468
|
|
20241121,091400,148000750,2725,2730,2730,2725,9857
|
|
20241121,091300,121140365,2730,2730,2730,2725,3095
|
|
20241121,091200,112696025,2725,2730,2730,2725,1603
|
|
20241121,091100,108327340,2725,2735,2735,2725,2197
|
|
20241121,091000,102334530,2735,2740,2740,2730,15792
|
|
20241121,090900,59148765,2740,2740,2745,2740,1467
|
|
20241121,090800,55129130,2740,2735,2750,2735,2383
|
|
20241121,090700,48579505,2735,2750,2750,2735,4523
|
|
20241121,090600,36182290,2745,2755,2760,2745,1895
|
|
20241121,090500,30972970,2760,2755,2760,2750,2177
|
|
20241121,090400,24975455,2755,2745,2755,2740,1116
|
|
20241121,090300,21904000,2735,2740,2740,2735,489
|
|
20241121,090200,20564155,2745,2745,2745,2745,510
|
|
20241121,090100,19164205,2735,2735,2755,2735,1668
|
|
20241121,090000,14598280,2735,2730,2745,2730,5142
|