614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,191000,3902588150,2640,2640,2640,2640,0
|
|
20241112,190900,3902588150,2640,2640,2640,2640,0
|
|
20241112,190800,3902588150,2640,2640,2640,2640,0
|
|
20241112,190700,3902588150,2640,2640,2640,2640,0
|
|
20241112,190600,3902588150,2640,2640,2640,2640,0
|
|
20241112,190500,3902588150,2640,2640,2640,2640,0
|
|
20241112,190400,3902588150,2640,2640,2640,2640,0
|
|
20241112,190300,3902588150,2640,2640,2640,2640,0
|
|
20241112,190200,3902588150,2640,2640,2640,2640,0
|
|
20241112,190100,3902588150,2640,2640,2640,2640,0
|
|
20241112,190000,3902588150,2640,2640,2640,2640,0
|
|
20241112,185900,3902588150,2640,2640,2640,2640,0
|
|
20241112,185800,3902588150,2640,2640,2640,2640,0
|
|
20241112,185700,3902588150,2640,2640,2640,2640,0
|
|
20241112,185600,3902588150,2640,2640,2640,2640,0
|
|
20241112,185500,3902588150,2640,2640,2640,2640,0
|
|
20241112,185400,3902588150,2640,2640,2640,2640,0
|
|
20241112,185300,3902588150,2640,2640,2640,2640,0
|
|
20241112,185200,3902588150,2640,2640,2640,2640,0
|
|
20241112,185100,3902588150,2640,2640,2640,2640,0
|
|
20241112,185000,3902588150,2640,2640,2640,2640,0
|
|
20241112,184900,3902588150,2640,2640,2640,2640,0
|
|
20241112,184800,3902588150,2640,2640,2640,2640,0
|
|
20241112,184700,3902588150,2640,2640,2640,2640,0
|
|
20241112,184600,3902588150,2640,2640,2640,2640,0
|
|
20241112,184500,3902588150,2640,2640,2640,2640,0
|
|
20241112,184400,3902588150,2640,2640,2640,2640,0
|
|
20241112,184300,3902588150,2640,2640,2640,2640,0
|
|
20241112,184200,3902588150,2640,2640,2640,2640,0
|
|
20241112,184100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,184000,3902588150,2640,2640,2640,2640,0
|
|
20241112,183900,3902588150,2640,2640,2640,2640,0
|
|
20241112,183800,3902588150,2640,2640,2640,2640,0
|
|
20241112,183700,3902588150,2640,2640,2640,2640,0
|
|
20241112,183600,3902588150,2640,2640,2640,2640,0
|
|
20241112,183500,3902588150,2640,2640,2640,2640,0
|
|
20241112,183400,3902588150,2640,2640,2640,2640,0
|
|
20241112,183300,3902588150,2640,2640,2640,2640,0
|
|
20241112,183200,3902588150,2640,2640,2640,2640,0
|
|
20241112,183100,3902588150,2640,2640,2640,2640,0
|
|
20241112,183000,3902588150,2640,2640,2640,2640,0
|
|
20241112,182900,3902588150,2640,2640,2640,2640,0
|
|
20241112,182800,3902588150,2640,2640,2640,2640,0
|
|
20241112,182700,3902588150,2640,2640,2640,2640,0
|
|
20241112,182600,3902588150,2640,2640,2640,2640,0
|
|
20241112,182500,3902588150,2640,2640,2640,2640,0
|
|
20241112,182400,3902588150,2640,2640,2640,2640,0
|
|
20241112,182300,3902588150,2640,2640,2640,2640,0
|
|
20241112,182200,3902588150,2640,2640,2640,2640,0
|
|
20241112,182100,3902588150,2640,2640,2640,2640,0
|
|
20241112,182000,3902588150,2640,2640,2640,2640,0
|
|
20241112,181900,3902588150,2640,2640,2640,2640,0
|
|
20241112,181800,3902588150,2640,2640,2640,2640,0
|
|
20241112,181700,3902588150,2640,2640,2640,2640,0
|
|
20241112,181600,3902588150,2640,2640,2640,2640,0
|
|
20241112,181500,3902588150,2640,2640,2640,2640,0
|
|
20241112,181400,3902588150,2640,2640,2640,2640,0
|
|
20241112,181300,3902588150,2640,2640,2640,2640,0
|
|
20241112,181200,3902588150,2640,2640,2640,2640,0
|
|
20241112,181100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,181000,3902588150,2640,2640,2640,2640,0
|
|
20241112,180900,3902588150,2640,2640,2640,2640,0
|
|
20241112,180800,3902588150,2640,2640,2640,2640,0
|
|
20241112,180700,3902588150,2640,2640,2640,2640,0
|
|
20241112,180600,3902588150,2640,2640,2640,2640,0
|
|
20241112,180500,3902588150,2640,2640,2640,2640,0
|
|
20241112,180400,3902588150,2640,2640,2640,2640,0
|
|
20241112,180300,3902588150,2640,2640,2640,2640,0
|
|
20241112,180200,3902588150,2640,2640,2640,2640,0
|
|
20241112,180100,3902588150,2640,2640,2640,2640,0
|
|
20241112,180000,3902588150,2640,2640,2640,2640,0
|
|
20241112,175900,3902588150,2640,2640,2640,2640,0
|
|
20241112,175800,3902588150,2640,2640,2640,2640,0
|
|
20241112,175700,3902588150,2640,2640,2640,2640,0
|
|
20241112,175600,3902588150,2640,2640,2640,2640,0
|
|
20241112,175500,3902588150,2640,2640,2640,2640,0
|
|
20241112,175400,3902588150,2640,2640,2640,2640,0
|
|
20241112,175300,3902588150,2640,2640,2640,2640,0
|
|
20241112,175200,3902588150,2640,2640,2640,2640,0
|
|
20241112,175100,3902588150,2640,2640,2640,2640,0
|
|
20241112,175000,3902588150,2640,2640,2640,2640,0
|
|
20241112,174900,3902588150,2640,2640,2640,2640,0
|
|
20241112,174800,3902588150,2640,2640,2640,2640,0
|
|
20241112,174700,3902588150,2640,2640,2640,2640,0
|
|
20241112,174600,3902588150,2640,2640,2640,2640,0
|
|
20241112,174500,3902588150,2640,2640,2640,2640,0
|
|
20241112,174400,3902588150,2640,2640,2640,2640,0
|
|
20241112,174300,3902588150,2640,2640,2640,2640,0
|
|
20241112,174200,3902588150,2640,2640,2640,2640,0
|
|
20241112,174100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,174000,3902588150,2640,2640,2640,2640,0
|
|
20241112,173900,3902588150,2640,2640,2640,2640,0
|
|
20241112,173800,3902588150,2640,2640,2640,2640,0
|
|
20241112,173700,3902588150,2640,2640,2640,2640,0
|
|
20241112,173600,3902588150,2640,2640,2640,2640,0
|
|
20241112,173500,3902588150,2640,2640,2640,2640,0
|
|
20241112,173400,3902588150,2640,2640,2640,2640,0
|
|
20241112,173300,3902588150,2640,2640,2640,2640,0
|
|
20241112,173200,3902588150,2640,2640,2640,2640,0
|
|
20241112,173100,3902588150,2640,2640,2640,2640,0
|
|
20241112,173000,3902588150,2640,2640,2640,2640,0
|
|
20241112,172900,3902588150,2640,2640,2640,2640,0
|
|
20241112,172800,3902588150,2640,2640,2640,2640,0
|
|
20241112,172700,3902588150,2640,2640,2640,2640,0
|
|
20241112,172600,3902588150,2640,2640,2640,2640,0
|
|
20241112,172500,3902588150,2640,2640,2640,2640,0
|
|
20241112,172400,3902588150,2640,2640,2640,2640,0
|
|
20241112,172300,3902588150,2640,2640,2640,2640,0
|
|
20241112,172200,3902588150,2640,2640,2640,2640,0
|
|
20241112,172100,3902588150,2640,2640,2640,2640,0
|
|
20241112,172000,3902588150,2640,2640,2640,2640,0
|
|
20241112,171900,3902588150,2640,2640,2640,2640,0
|
|
20241112,171800,3902588150,2640,2640,2640,2640,0
|
|
20241112,171700,3902588150,2640,2640,2640,2640,0
|
|
20241112,171600,3902588150,2640,2640,2640,2640,0
|
|
20241112,171500,3902588150,2640,2640,2640,2640,0
|
|
20241112,171400,3902588150,2640,2640,2640,2640,0
|
|
20241112,171300,3902588150,2640,2640,2640,2640,0
|
|
20241112,171200,3902588150,2640,2640,2640,2640,0
|
|
20241112,171100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,171000,3902588150,2640,2640,2640,2640,0
|
|
20241112,170900,3902588150,2640,2640,2640,2640,0
|
|
20241112,170800,3902588150,2640,2640,2640,2640,0
|
|
20241112,170700,3902588150,2640,2640,2640,2640,0
|
|
20241112,170600,3902588150,2640,2640,2640,2640,0
|
|
20241112,170500,3902588150,2640,2640,2640,2640,0
|
|
20241112,170400,3902588150,2640,2640,2640,2640,0
|
|
20241112,170300,3902588150,2640,2640,2640,2640,0
|
|
20241112,170200,3902588150,2640,2640,2640,2640,0
|
|
20241112,170100,3902588150,2640,2640,2640,2640,0
|
|
20241112,170000,3902588150,2640,2640,2640,2640,0
|
|
20241112,165900,3902588150,2640,2640,2640,2640,0
|
|
20241112,165800,3902588150,2640,2640,2640,2640,0
|
|
20241112,165700,3902588150,2640,2640,2640,2640,0
|
|
20241112,165600,3902588150,2640,2640,2640,2640,0
|
|
20241112,165500,3902588150,2640,2640,2640,2640,0
|
|
20241112,165400,3902588150,2640,2640,2640,2640,0
|
|
20241112,165300,3902588150,2640,2640,2640,2640,0
|
|
20241112,165200,3902588150,2640,2640,2640,2640,0
|
|
20241112,165100,3902588150,2640,2640,2640,2640,0
|
|
20241112,165000,3902588150,2640,2640,2640,2640,0
|
|
20241112,164900,3902588150,2640,2640,2640,2640,0
|
|
20241112,164800,3902588150,2640,2640,2640,2640,0
|
|
20241112,164700,3902588150,2640,2640,2640,2640,0
|
|
20241112,164600,3902588150,2640,2640,2640,2640,0
|
|
20241112,164500,3902588150,2640,2640,2640,2640,0
|
|
20241112,164400,3902588150,2640,2640,2640,2640,0
|
|
20241112,164300,3902588150,2640,2640,2640,2640,0
|
|
20241112,164200,3902588150,2640,2640,2640,2640,0
|
|
20241112,164100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,164000,3902588150,2640,2640,2640,2640,0
|
|
20241112,163900,3902588150,2640,2640,2640,2640,0
|
|
20241112,163800,3902588150,2640,2640,2640,2640,0
|
|
20241112,163700,3902588150,2640,2640,2640,2640,0
|
|
20241112,163600,3902588150,2640,2640,2640,2640,0
|
|
20241112,163500,3902588150,2640,2640,2640,2640,0
|
|
20241112,163400,3902588150,2640,2640,2640,2640,0
|
|
20241112,163300,3902588150,2640,2640,2640,2640,0
|
|
20241112,163200,3902588150,2640,2640,2640,2640,0
|
|
20241112,163100,3902588150,2640,2640,2640,2640,0
|
|
20241112,163000,3902588150,2640,2640,2640,2640,0
|
|
20241112,162900,3902588150,2640,2640,2640,2640,0
|
|
20241112,162800,3902588150,2640,2640,2640,2640,0
|
|
20241112,162700,3902588150,2640,2640,2640,2640,0
|
|
20241112,162600,3902588150,2640,2640,2640,2640,0
|
|
20241112,162500,3902588150,2640,2640,2640,2640,0
|
|
20241112,162400,3902588150,2640,2640,2640,2640,0
|
|
20241112,162300,3902588150,2640,2640,2640,2640,0
|
|
20241112,162200,3902588150,2640,2640,2640,2640,0
|
|
20241112,162100,3902588150,2640,2640,2640,2640,0
|
|
20241112,162000,3902588150,2640,2640,2640,2640,0
|
|
20241112,161900,3902588150,2640,2640,2640,2640,0
|
|
20241112,161800,3902588150,2640,2640,2640,2640,0
|
|
20241112,161700,3902588150,2640,2640,2640,2640,0
|
|
20241112,161600,3902588150,2640,2640,2640,2640,0
|
|
20241112,161500,3902588150,2640,2640,2640,2640,0
|
|
20241112,161400,3902588150,2640,2640,2640,2640,0
|
|
20241112,161300,3902588150,2640,2640,2640,2640,0
|
|
20241112,161200,3902588150,2640,2640,2640,2640,0
|
|
20241112,161100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,161000,3902588150,2640,2640,2640,2640,0
|
|
20241112,160900,3902588150,2640,2640,2640,2640,0
|
|
20241112,160800,3902588150,2640,2640,2640,2640,0
|
|
20241112,160700,3902588150,2640,2640,2640,2640,0
|
|
20241112,160600,3902588150,2640,2640,2640,2640,0
|
|
20241112,160500,3902588150,2640,2640,2640,2640,0
|
|
20241112,160400,3902588150,2640,2640,2640,2640,0
|
|
20241112,160300,3902588150,2640,2640,2640,2640,0
|
|
20241112,160200,3902588150,2640,2640,2640,2640,0
|
|
20241112,160100,3902588150,2640,2640,2640,2640,0
|
|
20241112,160000,3902588150,2640,2640,2640,2640,0
|
|
20241112,155900,3902588150,2640,2640,2640,2640,0
|
|
20241112,155800,3902588150,2640,2640,2640,2640,0
|
|
20241112,155700,3902588150,2640,2640,2640,2640,0
|
|
20241112,155600,3902588150,2640,2640,2640,2640,0
|
|
20241112,155500,3902588150,2640,2640,2640,2640,0
|
|
20241112,155400,3902588150,2640,2640,2640,2640,0
|
|
20241112,155300,3902588150,2640,2640,2640,2640,0
|
|
20241112,155200,3902588150,2640,2640,2640,2640,0
|
|
20241112,155100,3902588150,2640,2640,2640,2640,0
|
|
20241112,155000,3902588150,2640,2640,2640,2640,0
|
|
20241112,154900,3902588150,2640,2640,2640,2640,0
|
|
20241112,154800,3902588150,2640,2640,2640,2640,0
|
|
20241112,154700,3902588150,2640,2640,2640,2640,0
|
|
20241112,154600,3902588150,2640,2640,2640,2640,0
|
|
20241112,154500,3902588150,2640,2640,2640,2640,0
|
|
20241112,154400,3902588150,2640,2640,2640,2640,0
|
|
20241112,154300,3902588150,2640,2640,2640,2640,0
|
|
20241112,154200,3902588150,2640,2640,2640,2640,0
|
|
20241112,154100,3902588150,2640,2640,2640,2640,45280
|
|
20241112,154000,3902588150,2640,2640,2640,2640,0
|
|
20241112,153900,3902588150,2640,2640,2640,2640,0
|
|
20241112,153800,3902588150,2640,2640,2640,2640,0
|
|
20241112,153700,3902588150,2640,2640,2640,2640,0
|
|
20241112,153600,3902588150,2640,2640,2640,2640,0
|
|
20241112,153500,3902588150,2640,2640,2640,2640,0
|
|
20241112,153400,3902588150,2640,2640,2640,2640,0
|
|
20241112,153300,3902588150,2640,2640,2640,2640,0
|
|
20241112,153200,3902588150,2640,2640,2640,2640,0
|
|
20241112,153100,3902588150,2640,2640,2640,2640,0
|
|
20241112,153000,3902588150,2640,2640,2640,2640,45280
|
|
20241112,152900,3783048950,2645,2645,2645,2645,0
|
|
20241112,152800,3783048950,2645,2645,2645,2645,0
|
|
20241112,152700,3783048950,2645,2645,2645,2645,0
|
|
20241112,152600,3783048950,2645,2645,2645,2645,0
|
|
20241112,152500,3783048950,2645,2645,2645,2645,0
|
|
20241112,152400,3783048950,2645,2645,2645,2645,0
|
|
20241112,152300,3783048950,2645,2645,2645,2645,0
|
|
20241112,152200,3783048950,2645,2645,2645,2645,0
|
|
20241112,152100,3783048950,2645,2645,2645,2645,0
|
|
20241112,152000,3783048950,2645,2645,2645,2645,0
|
|
20241112,151900,3783048950,2645,2645,2650,2635,1078
|
|
20241112,151800,3780196460,2640,2640,2640,2630,12620
|
|
20241112,151700,3746929830,2635,2640,2645,2635,13619
|
|
20241112,151600,3711028120,2645,2650,2650,2640,2918
|
|
20241112,151500,3703322340,2650,2640,2650,2635,12176
|
|
20241112,151400,3671156820,2640,2640,2645,2640,4933
|
|
20241112,151300,3658131955,2640,2650,2650,2640,2621
|
|
20241112,151200,3651205780,2645,2650,2655,2645,980
|
|
20241112,151100,3648609010,2645,2640,2650,2640,3350
|
|
20241112,151000,3639745925,2640,2650,2655,2640,4963
|
|
20241112,150900,3626602845,2650,2655,2655,2650,6117
|
|
20241112,150800,3610388430,2650,2655,2655,2650,3085
|
|
20241112,150700,3602211420,2650,2660,2665,2650,3131
|
|
20241112,150600,3593891775,2665,2660,2665,2655,4875
|
|
20241112,150500,3580920040,2660,2655,2660,2645,3856
|
|
20241112,150400,3570692060,2655,2655,2655,2650,178
|
|
20241112,150300,3570219700,2655,2655,2660,2650,8798
|
|
20241112,150200,3546857210,2655,2645,2655,2645,5931
|
|
20241112,150100,3531149870,2645,2645,2645,2635,1468
|
|
20241112,150000,3527280190,2640,2640,2645,2635,8217
|
|
20241112,145900,3505567995,2640,2635,2640,2630,2128
|
|
20241112,145800,3499952250,2635,2640,2640,2630,2012
|
|
20241112,145700,3494652455,2640,2635,2640,2635,1672
|
|
20241112,145600,3490246655,2635,2640,2640,2635,2973
|
|
20241112,145500,3482412455,2635,2640,2640,2635,3433
|
|
20241112,145400,3473365850,2635,2640,2640,2635,1024
|
|
20241112,145300,3470662570,2635,2635,2640,2635,267
|
|
20241112,145200,3469957995,2635,2645,2645,2635,12046
|
|
20241112,145100,3438178605,2640,2645,2645,2640,3010
|
|
20241112,145000,3430217175,2645,2645,2645,2640,209
|
|
20241112,144900,3429665390,2640,2645,2645,2640,109
|
|
20241112,144800,3429377605,2640,2640,2645,2635,4309
|
|
20241112,144700,3418017220,2640,2640,2640,2635,2626
|
|
20241112,144600,3411097320,2645,2650,2650,2635,35313
|
|
20241112,144500,3317843795,2645,2650,2650,2645,2602
|
|
20241112,144400,3310960455,2645,2650,2650,2645,410
|
|
20241112,144300,3309875985,2650,2650,2655,2645,11460
|
|
20241112,144200,3279552725,2650,2655,2655,2650,18
|
|
20241112,144100,3279504985,2650,2655,2655,2650,1167
|
|
20241112,144000,3276410330,2655,2655,2655,2650,10
|
|
20241112,143900,3276383805,2645,2655,2655,2645,2460
|
|
20241112,143800,3269868580,2655,2650,2655,2645,319
|
|
20241112,143700,3269024350,2645,2650,2655,2645,3713
|
|
20241112,143600,3259184915,2650,2650,2655,2650,2480
|
|
20241112,143500,3252612885,2645,2655,2655,2645,9235
|
|
20241112,143400,3228142840,2650,2655,2655,2650,621
|
|
20241112,143300,3226497175,2655,2650,2655,2645,448
|
|
20241112,143200,3225310060,2655,2650,2655,2640,14168
|
|
20241112,143100,3187823610,2650,2655,2655,2650,229
|
|
20241112,143000,3187216745,2655,2655,2655,2650,1173
|
|
20241112,142900,3184103575,2655,2660,2665,2645,9990
|
|
20241112,142800,3157593265,2655,2660,2660,2655,1014
|
|
20241112,142700,3154901075,2655,2660,2660,2655,17587
|
|
20241112,142600,3108207570,2655,2670,2670,2655,10304
|
|
20241112,142500,3080798985,2670,2670,2670,2665,2408
|
|
20241112,142400,3074377295,2670,2670,2675,2665,8984
|
|
20241112,142300,3050413940,2675,2675,2675,2670,2898
|
|
20241112,142200,3042675265,2670,2670,2675,2670,378
|
|
20241112,142100,3041664985,2670,2675,2680,2670,153
|
|
20241112,142000,3041256215,2680,2680,2680,2675,941
|
|
20241112,141900,3038738515,2675,2680,2680,2675,5
|
|
20241112,141800,3038725125,2680,2680,2685,2675,679
|
|
20241112,141700,3036905395,2675,2685,2685,2675,2007
|
|
20241112,141600,3031526695,2685,2685,2685,2680,1168
|
|
20241112,141500,3028390620,2680,2685,2685,2680,4
|
|
20241112,141400,3028379890,2685,2680,2685,2675,68
|
|
20241112,141300,3028197635,2680,2680,2685,2680,2428
|
|
20241112,141200,3021688450,2680,2685,2685,2675,1718
|
|
20241112,141100,3017084180,2680,2670,2685,2670,8180
|
|
20241112,141000,2995194150,2670,2670,2675,2670,1746
|
|
20241112,140900,2990532315,2670,2670,2675,2670,626
|
|
20241112,140800,2988860885,2670,2675,2675,2665,3405
|
|
20241112,140700,2979769535,2670,2670,2675,2670,622
|
|
20241112,140600,2978108790,2670,2675,2675,2670,1877
|
|
20241112,140500,2973087835,2670,2670,2675,2670,19
|
|
20241112,140400,2973037085,2670,2675,2675,2670,202
|
|
20241112,140300,2972497740,2670,2670,2675,2670,361
|
|
20241112,140200,2971533850,2670,2675,2680,2670,94
|
|
20241112,140100,2971282385,2675,2675,2680,2670,2633
|
|
20241112,140000,2964240365,2680,2680,2680,2680,2495
|
|
20241112,135900,2957553765,2680,2680,2680,2680,18
|
|
20241112,135800,2957505525,2680,2670,2680,2670,5447
|
|
20241112,135700,2942937015,2670,2670,2675,2665,4375
|
|
20241112,135600,2931272945,2675,2665,2675,2665,6794
|
|
20241112,135500,2913156425,2665,2665,2670,2660,3698
|
|
20241112,135400,2903304255,2660,2665,2670,2660,114
|
|
20241112,135300,2903000470,2660,2660,2665,2660,53
|
|
20241112,135200,2902859485,2660,2670,2670,2660,2536
|
|
20241112,135100,2896113540,2670,2670,2670,2665,5
|
|
20241112,135000,2896100200,2670,2670,2670,2670,31
|
|
20241112,134900,2896017430,2670,2665,2670,2665,2297
|
|
20241112,134800,2889895820,2665,2665,2665,2665,50
|
|
20241112,134700,2889762570,2665,2665,2665,2665,10
|
|
20241112,134600,2889735920,2665,2660,2665,2660,624
|
|
20241112,134500,2888075980,2665,2660,2665,2655,2790
|
|
20241112,134400,2880656765,2660,2665,2665,2660,309
|
|
20241112,134300,2879834810,2660,2660,2665,2660,375
|
|
20241112,134200,2878837305,2660,2670,2670,2660,40
|
|
20241112,134100,2878730580,2670,2670,2670,2670,2152
|
|
20241112,134000,2872984740,2670,2670,2680,2670,6149
|
|
20241112,133900,2856543005,2665,2665,2670,2660,196
|
|
20241112,133800,2856021055,2665,2660,2665,2660,6384
|
|
20241112,133700,2839028220,2660,2655,2660,2655,202
|
|
20241112,133600,2838491900,2655,2660,2660,2655,2390
|
|
20241112,133500,2832139525,2665,2665,2665,2665,4034
|
|
20241112,133400,2821388915,2670,2670,2675,2670,1396
|
|
20241112,133300,2817661485,2675,2670,2675,2670,6185
|
|
20241112,133200,2801131630,2670,2670,2675,2670,1411
|
|
20241112,133100,2797364250,2665,2665,2665,2665,2963
|
|
20241112,133000,2789467855,2660,2650,2660,2650,6270
|
|
20241112,132900,2772811995,2650,2660,2660,2650,18216
|
|
20241112,132800,2724448840,2655,2660,2660,2655,2032
|
|
20241112,132700,2719053875,2660,2660,2660,2655,25
|
|
20241112,132600,2718987425,2660,2660,2660,2660,5
|
|
20241112,132500,2718974125,2660,2660,2660,2660,1
|
|
20241112,132400,2718971465,2655,2665,2665,2655,3467
|
|
20241112,132300,2709758480,2665,2665,2665,2665,120
|
|
20241112,132200,2709438680,2665,2665,2665,2665,1
|
|
20241112,132100,2709436015,2660,2660,2660,2660,300
|
|
20241112,132000,2708638015,2660,2660,2660,2660,12
|
|
20241112,131900,2708606095,2665,2660,2665,2660,839
|
|
20241112,131800,2706374330,2660,2660,2660,2660,240
|
|
20241112,131700,2705735930,2660,2660,2660,2660,5
|
|
20241112,131600,2705722630,2660,2660,2665,2660,1345
|
|
20241112,131500,2702144870,2665,2665,2665,2665,0
|
|
20241112,131400,2702144870,2665,2665,2665,2665,2
|
|
20241112,131300,2702139540,2665,2665,2665,2660,49
|
|
20241112,131200,2702009155,2665,2655,2665,2655,1282
|
|
20241112,131100,2698600520,2655,2660,2660,2655,21
|
|
20241112,131000,2698544760,2655,2660,2660,2655,13
|
|
20241112,130900,2698510230,2655,2660,2660,2655,461
|
|
20241112,130800,2697286245,2660,2665,2665,2660,81
|
|
20241112,130700,2697070765,2665,2665,2665,2665,4
|
|
20241112,130600,2697060105,2665,2660,2665,2660,851
|
|
20241112,130500,2694795355,2665,2670,2670,2665,147
|
|
20241112,130400,2694403545,2670,2670,2670,2670,1
|
|
20241112,130300,2694400875,2670,2665,2670,2660,1223
|
|
20241112,130200,2691141875,2660,2665,2670,2660,2136
|
|
20241112,130100,2685445035,2665,2665,2670,2665,6530
|
|
20241112,130000,2668033635,2660,2665,2665,2660,16
|
|
20241112,125900,2667991015,2665,2660,2665,2660,1738
|
|
20241112,125800,2663366900,2660,2655,2660,2650,4502
|
|
20241112,125700,2651424835,2650,2650,2655,2650,1301
|
|
20241112,125600,2647977180,2650,2650,2655,2650,74
|
|
20241112,125500,2647781065,2650,2650,2650,2650,7
|
|
20241112,125400,2647762515,2650,2655,2660,2645,3888
|
|
20241112,125300,2637450370,2655,2655,2655,2655,1190
|
|
20241112,125200,2634290920,2655,2655,2655,2655,1
|
|
20241112,125100,2634288265,2655,2650,2655,2650,4124
|
|
20241112,125000,2623357725,2650,2655,2655,2650,8294
|
|
20241112,124900,2601368775,2655,2660,2660,2655,2771
|
|
20241112,124800,2594006745,2660,2660,2665,2660,3790
|
|
20241112,124700,2583925340,2665,2665,2665,2660,59
|
|
20241112,124600,2583768185,2665,2665,2665,2660,116
|
|
20241112,124500,2583459420,2660,2660,2660,2660,299
|
|
20241112,124400,2582664080,2660,2665,2665,2660,64
|
|
20241112,124300,2582493570,2665,2665,2665,2665,1
|
|
20241112,124200,2582490905,2670,2670,2670,2665,833
|
|
20241112,124100,2580270440,2670,2670,2670,2670,14
|
|
20241112,124000,2580233060,2670,2665,2670,2665,2
|
|
20241112,123900,2580227725,2665,2660,2670,2660,1563
|
|
20241112,123800,2576062700,2660,2665,2665,2660,104
|
|
20241112,123700,2575786050,2665,2670,2670,2655,4038
|
|
20241112,123600,2565044360,2670,2665,2670,2665,692
|
|
20241112,123500,2563199820,2665,2670,2670,2665,63
|
|
20241112,123400,2563031760,2665,2670,2670,2665,103
|
|
20241112,123300,2562756780,2670,2665,2670,2660,2438
|
|
20241112,123200,2556262440,2665,2675,2675,2665,1071
|
|
20241112,123100,2553403850,2670,2670,2675,2670,527
|
|
20241112,123000,2551996750,2675,2675,2675,2670,27
|
|
20241112,122900,2551924570,2675,2670,2675,2665,1927
|
|
20241112,122800,2546779500,2670,2665,2675,2665,4602
|
|
20241112,122700,2534509690,2665,2655,2665,2655,1495
|
|
20241112,122600,2530532995,2660,2655,2660,2650,2579
|
|
20241112,122500,2523683870,2650,2660,2660,2650,2035
|
|
20241112,122400,2518280920,2655,2660,2665,2655,5092
|
|
20241112,122300,2504749710,2655,2655,2660,2650,533
|
|
20241112,122200,2503335180,2650,2655,2660,2650,6994
|
|
20241112,122100,2484790980,2655,2660,2660,2655,1784
|
|
20241112,122000,2480053935,2655,2655,2660,2655,3658
|
|
20241112,121900,2470341935,2655,2665,2665,2655,1137
|
|
20241112,121800,2467317330,2665,2665,2665,2665,111
|
|
20241112,121700,2467021515,2665,2660,2665,2660,230
|
|
20241112,121600,2466409145,2660,2660,2660,2655,615
|
|
20241112,121500,2464773285,2655,2660,2660,2655,1266
|
|
20241112,121400,2461409545,2655,2660,2665,2655,3084
|
|
20241112,121300,2453207865,2660,2665,2665,2660,89
|
|
20241112,121200,2452971070,2665,2660,2665,2660,162
|
|
20241112,121100,2452539635,2665,2660,2665,2660,1280
|
|
20241112,121000,2449133830,2660,2665,2665,2655,3524
|
|
20241112,120900,2439770065,2665,2665,2665,2660,89
|
|
20241112,120800,2439533220,2665,2655,2665,2655,3404
|
|
20241112,120700,2430476710,2655,2660,2660,2655,1705
|
|
20241112,120600,2425948975,2660,2655,2660,2655,41
|
|
20241112,120500,2425840115,2655,2660,2660,2655,707
|
|
20241112,120400,2423959585,2660,2660,2660,2640,16161
|
|
20241112,120300,2381158545,2655,2660,2665,2655,1291
|
|
20241112,120200,2377730875,2655,2665,2665,2655,1276
|
|
20241112,120100,2374342440,2655,2665,2665,2655,127
|
|
20241112,120000,2374004550,2660,2665,2665,2660,2146
|
|
20241112,115900,2368296160,2660,2660,2660,2660,1715
|
|
20241112,115800,2363734260,2660,2660,2665,2660,1572
|
|
20241112,115700,2359552700,2660,2660,2660,2660,768
|
|
20241112,115600,2357509820,2660,2665,2665,2660,36
|
|
20241112,115500,2357414050,2665,2665,2665,2660,2149
|
|
20241112,115400,2351697630,2665,2660,2665,2660,615
|
|
20241112,115300,2350060685,2665,2665,2665,2660,412
|
|
20241112,115200,2348963235,2660,2660,2665,2660,317
|
|
20241112,115100,2348119985,2655,2670,2670,2655,3031
|
|
20241112,115000,2340052595,2665,2670,2675,2665,3297
|
|
20241112,114900,2331256100,2675,2680,2680,2675,2793
|
|
20241112,114800,2323784805,2680,2685,2685,2675,5842
|
|
20241112,114700,2308127465,2685,2680,2685,2680,7
|
|
20241112,114600,2308108700,2685,2690,2690,2675,1372
|
|
20241112,114500,2304432725,2690,2685,2690,2685,12
|
|
20241112,114400,2304400450,2685,2690,2690,2680,3360
|
|
20241112,114300,2295373165,2690,2675,2690,2675,2906
|
|
20241112,114200,2287586855,2670,2675,2675,2670,377
|
|
20241112,114100,2286580145,2675,2675,2675,2670,578
|
|
20241112,114000,2285034090,2675,2670,2675,2665,5673
|
|
20241112,113900,2269886990,2670,2675,2680,2670,4961
|
|
20241112,113800,2256640790,2675,2675,2680,2665,2230
|
|
20241112,113700,2250678725,2670,2665,2670,2665,212
|
|
20241112,113600,2250113045,2665,2655,2665,2655,5913
|
|
20241112,113500,2234402760,2655,2670,2670,2650,11612
|
|
20241112,113400,2203554220,2670,2665,2670,2665,1325
|
|
20241112,113300,2200023015,2665,2670,2670,2660,7999
|
|
20241112,113200,2178739615,2670,2675,2675,2665,5242
|
|
20241112,113100,2164766765,2675,2675,2675,2670,584
|
|
20241112,113000,2163207105,2675,2675,2680,2670,2492
|
|
20241112,112900,2156553345,2670,2675,2675,2670,9672
|
|
20241112,112800,2130711120,2675,2680,2680,2675,219
|
|
20241112,112700,2130124350,2680,2680,2680,2670,8789
|
|
20241112,112600,2106620270,2680,2680,2685,2675,929
|
|
20241112,112500,2104130595,2680,2685,2685,2675,2598
|
|
20241112,112400,2097167885,2685,2690,2690,2680,8747
|
|
20241112,112300,2073695685,2690,2690,2690,2690,1741
|
|
20241112,112200,2069012395,2695,2705,2705,2695,820
|
|
20241112,112100,2066801945,2700,2695,2700,2695,1250
|
|
20241112,112000,2063432070,2690,2690,2695,2685,2406
|
|
20241112,111900,2056963280,2690,2695,2700,2690,1189
|
|
20241112,111800,2053760220,2700,2695,2700,2695,416
|
|
20241112,111700,2052639055,2695,2695,2695,2695,5863
|
|
20241112,111600,2036838270,2695,2700,2700,2695,120
|
|
20241112,111500,2036514595,2700,2700,2700,2700,865
|
|
20241112,111400,2034179095,2695,2695,2700,2695,373
|
|
20241112,111300,2033173800,2695,2700,2700,2695,2527
|
|
20241112,111200,2026354155,2710,2705,2710,2705,680
|
|
20241112,111100,2024514725,2705,2710,2710,2700,5032
|
|
20241112,111000,2010924160,2705,2705,2705,2705,1603
|
|
20241112,110900,2006588045,2710,2710,2710,2705,53
|
|
20241112,110800,2006444430,2710,2705,2710,2705,3369
|
|
20241112,110700,1997331280,2710,2710,2710,2705,122
|
|
20241112,110600,1997001200,2705,2710,2710,2705,1365
|
|
20241112,110500,1993302300,2710,2715,2715,2710,21
|
|
20241112,110400,1993245370,2715,2715,2715,2715,0
|
|
20241112,110300,1993245370,2715,2715,2715,2710,60
|
|
20241112,110200,1993082510,2710,2710,2710,2710,119
|
|
20241112,110100,1992760020,2710,2705,2710,2705,161
|
|
20241112,110000,1992324055,2710,2705,2710,2705,208
|
|
20241112,105900,1991761410,2705,2705,2705,2705,600
|
|
20241112,105800,1990138410,2705,2705,2705,2705,500
|
|
20241112,105700,1988785910,2705,2705,2710,2705,33
|
|
20241112,105600,1988696510,2705,2705,2710,2705,18
|
|
20241112,105500,1988647800,2705,2710,2715,2705,5373
|
|
20241112,105400,1974102100,2710,2710,2715,2710,32
|
|
20241112,105300,1974015350,2715,2710,2715,2705,574
|
|
20241112,105200,1972461700,2705,2710,2710,2705,4971
|
|
20241112,105100,1959002495,2710,2710,2715,2710,6534
|
|
20241112,105000,1941295325,2710,2715,2715,2710,21
|
|
20241112,104900,1941238400,2710,2715,2715,2705,10048
|
|
20241112,104800,1914010090,2715,2715,2715,2715,4547
|
|
20241112,104700,1901664985,2715,2720,2725,2715,1406
|
|
20241112,104600,1897842890,2725,2725,2725,2720,122
|
|
20241112,104500,1897511040,2720,2725,2725,2720,702
|
|
20241112,104400,1895601590,2720,2725,2725,2720,91
|
|
20241112,104300,1895354065,2720,2720,2725,2720,1511
|
|
20241112,104200,1891242290,2725,2725,2725,2725,1596
|
|
20241112,104100,1886893190,2725,2725,2725,2725,3
|
|
20241112,104000,1886885015,2730,2725,2730,2725,3618
|
|
20241112,103900,1877025835,2720,2720,2720,2720,410
|
|
20241112,103800,1875910635,2725,2720,2725,2720,898
|
|
20241112,103700,1873465110,2720,2715,2725,2715,1526
|
|
20241112,103600,1869309965,2715,2720,2720,2715,1043
|
|
20241112,103500,1866474955,2720,2720,2725,2720,210
|
|
20241112,103400,1865903740,2730,2720,2730,2720,2657
|
|
20241112,103300,1858667880,2715,2720,2720,2715,1160
|
|
20241112,103200,1855518460,2715,2710,2715,2710,434
|
|
20241112,103100,1854341320,2710,2715,2715,2710,287
|
|
20241112,103000,1853563045,2710,2710,2710,2710,100
|
|
20241112,102900,1853292045,2710,2710,2710,2710,876
|
|
20241112,102800,1850918085,2710,2710,2710,2710,38
|
|
20241112,102700,1850815105,2710,2710,2710,2710,1123
|
|
20241112,102600,1847771775,2710,2715,2715,2710,6193
|
|
20241112,102500,1830958295,2715,2720,2720,2715,3590
|
|
20241112,102400,1821196375,2720,2720,2725,2720,526
|
|
20241112,102300,1819765650,2720,2720,2725,2720,956
|
|
20241112,102200,1817165315,2715,2715,2720,2715,2230
|
|
20241112,102100,1811104770,2720,2720,2720,2715,407
|
|
20241112,102000,1809997745,2720,2725,2725,2720,2899
|
|
20241112,101900,1802103965,2725,2730,2730,2725,1700
|
|
20241112,101800,1797468185,2725,2725,2730,2725,287
|
|
20241112,101700,1796686085,2725,2725,2730,2720,2731
|
|
20241112,101600,1789244105,2725,2720,2725,2720,4387
|
|
20241112,101500,1777294535,2710,2715,2720,2710,585
|
|
20241112,101400,1775706655,2715,2720,2720,2715,882
|
|
20241112,101300,1773312020,2715,2720,2720,2715,2668
|
|
20241112,101200,1766068120,2715,2715,2725,2715,254
|
|
20241112,101100,1765377325,2715,2720,2720,2710,2786
|
|
20241112,101000,1757807460,2720,2720,2720,2715,2585
|
|
20241112,100900,1750781500,2720,2720,2720,2720,4
|
|
20241112,100800,1750770620,2720,2725,2730,2720,2880
|
|
20241112,100700,1742926120,2725,2720,2725,2720,250
|
|
20241112,100600,1742245940,2720,2730,2730,2720,597
|
|
20241112,100500,1740620110,2730,2720,2730,2715,2205
|
|
20241112,100400,1734609675,2725,2720,2725,2720,271
|
|
20241112,100300,1733872540,2720,2715,2720,2715,1593
|
|
20241112,100200,1729540300,2715,2710,2715,2710,2196
|
|
20241112,100100,1723578165,2715,2715,2715,2715,33
|
|
20241112,100000,1723488570,2715,2715,2715,2705,5211
|
|
20241112,095900,1709369135,2715,2720,2725,2715,3516
|
|
20241112,095800,1699809205,2720,2720,2725,2715,2256
|
|
20241112,095700,1693672840,2720,2720,2720,2715,89
|
|
20241112,095600,1693431170,2720,2720,2720,2715,779
|
|
20241112,095500,1691312540,2720,2715,2720,2715,1365
|
|
20241112,095400,1687600320,2715,2720,2720,2710,3910
|
|
20241112,095300,1676981645,2715,2710,2715,2705,2795
|
|
20241112,095200,1669404100,2710,2710,2710,2705,1022
|
|
20241112,095100,1666639495,2705,2715,2715,2705,1428
|
|
20241112,095000,1662769190,2715,2715,2715,2705,9139
|
|
20241112,094900,1638002480,2715,2710,2715,2710,1741
|
|
20241112,094800,1633283005,2710,2715,2715,2710,244
|
|
20241112,094700,1632621125,2715,2705,2715,2705,3388
|
|
20241112,094600,1623424695,2705,2710,2715,2705,1511
|
|
20241112,094500,1619332640,2715,2710,2720,2710,8167
|
|
20241112,094400,1597185505,2710,2710,2710,2705,7624
|
|
20241112,094300,1576537540,2710,2700,2710,2700,1404
|
|
20241112,094200,1572741945,2705,2695,2705,2695,7260
|
|
20241112,094100,1553164665,2695,2700,2705,2695,3446
|
|
20241112,094000,1543873615,2705,2700,2710,2700,1493
|
|
20241112,093900,1539840380,2700,2700,2700,2695,10902
|
|
20241112,093800,1510407645,2700,2710,2710,2700,1068
|
|
20241112,093700,1507517935,2710,2710,2715,2705,1484
|
|
20241112,093600,1503496690,2710,2705,2710,2700,1540
|
|
20241112,093500,1499332510,2715,2715,2715,2705,1371
|
|
20241112,093400,1495617570,2710,2705,2710,2700,6154
|
|
20241112,093300,1478983200,2705,2700,2710,2700,2258
|
|
20241112,093200,1472875420,2705,2695,2705,2695,7267
|
|
20241112,093100,1453258445,2695,2690,2700,2690,7275
|
|
20241112,093000,1433639085,2695,2690,2695,2680,5428
|
|
20241112,092900,1419061345,2690,2695,2700,2685,8027
|
|
20241112,092800,1397443230,2695,2690,2705,2685,9334
|
|
20241112,092700,1372260160,2690,2680,2690,2675,16242
|
|
20241112,092600,1328697305,2675,2675,2680,2665,27537
|
|
20241112,092500,1255114120,2675,2680,2685,2675,11005
|
|
20241112,092400,1225662305,2680,2685,2690,2680,20971
|
|
20241112,092300,1169407045,2685,2705,2705,2680,44580
|
|
20241112,092200,1049391025,2705,2715,2715,2700,20177
|
|
20241112,092100,994759550,2720,2715,2720,2715,1204
|
|
20241112,092000,991490440,2715,2725,2725,2715,4419
|
|
20241112,091900,979479585,2725,2725,2735,2720,6784
|
|
20241112,091800,960978575,2720,2730,2730,2720,9643
|
|
20241112,091700,934690390,2730,2730,2735,2720,8732
|
|
20241112,091600,910859370,2735,2735,2745,2735,6600
|
|
20241112,091500,892784710,2735,2725,2740,2715,21184
|
|
20241112,091400,835130755,2720,2735,2735,2720,12318
|
|
20241112,091300,801559490,2730,2730,2735,2725,7657
|
|
20241112,091200,780674525,2730,2740,2740,2725,17797
|
|
20241112,091100,732055510,2740,2745,2745,2735,12223
|
|
20241112,091000,698575440,2745,2745,2745,2740,9142
|
|
20241112,090900,673507025,2745,2760,2760,2745,15578
|
|
20241112,090800,630626110,2760,2765,2775,2740,46327
|
|
20241112,090700,503001405,2765,2780,2780,2765,23633
|
|
20241112,090600,437503920,2780,2780,2785,2775,7783
|
|
20241112,090500,415863500,2785,2795,2795,2775,38791
|
|
20241112,090400,307720115,2795,2805,2805,2795,9514
|
|
20241112,090300,281095425,2810,2800,2820,2795,18449
|
|
20241112,090200,229339430,2795,2780,2805,2775,17697
|
|
20241112,090100,179889610,2780,2790,2790,2770,9214
|
|
20241112,090000,154231290,2790,2795,2805,2770,55136
|