614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,191000,4127511850,2405,2405,2405,2405,0
|
|
20241113,190900,4127511850,2405,2405,2405,2405,0
|
|
20241113,190800,4127511850,2405,2405,2405,2405,0
|
|
20241113,190700,4127511850,2405,2405,2405,2405,0
|
|
20241113,190600,4127511850,2405,2405,2405,2405,0
|
|
20241113,190500,4127511850,2405,2405,2405,2405,0
|
|
20241113,190400,4127511850,2405,2405,2405,2405,0
|
|
20241113,190300,4127511850,2405,2405,2405,2405,0
|
|
20241113,190200,4127511850,2405,2405,2405,2405,0
|
|
20241113,190100,4127511850,2405,2405,2405,2405,0
|
|
20241113,190000,4127511850,2405,2405,2405,2405,0
|
|
20241113,185900,4127511850,2405,2405,2405,2405,0
|
|
20241113,185800,4127511850,2405,2405,2405,2405,0
|
|
20241113,185700,4127511850,2405,2405,2405,2405,0
|
|
20241113,185600,4127511850,2405,2405,2405,2405,0
|
|
20241113,185500,4127511850,2405,2405,2405,2405,0
|
|
20241113,185400,4127511850,2405,2405,2405,2405,0
|
|
20241113,185300,4127511850,2405,2405,2405,2405,0
|
|
20241113,185200,4127511850,2405,2405,2405,2405,0
|
|
20241113,185100,4127511850,2405,2405,2405,2405,0
|
|
20241113,185000,4127511850,2405,2405,2405,2405,0
|
|
20241113,184900,4127511850,2405,2405,2405,2405,0
|
|
20241113,184800,4127511850,2405,2405,2405,2405,0
|
|
20241113,184700,4127511850,2405,2405,2405,2405,0
|
|
20241113,184600,4127511850,2405,2405,2405,2405,0
|
|
20241113,184500,4127511850,2405,2405,2405,2405,0
|
|
20241113,184400,4127511850,2405,2405,2405,2405,0
|
|
20241113,184300,4127511850,2405,2405,2405,2405,0
|
|
20241113,184200,4127511850,2405,2405,2405,2405,0
|
|
20241113,184100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,184000,4127511850,2405,2405,2405,2405,0
|
|
20241113,183900,4127511850,2405,2405,2405,2405,0
|
|
20241113,183800,4127511850,2405,2405,2405,2405,0
|
|
20241113,183700,4127511850,2405,2405,2405,2405,0
|
|
20241113,183600,4127511850,2405,2405,2405,2405,0
|
|
20241113,183500,4127511850,2405,2405,2405,2405,0
|
|
20241113,183400,4127511850,2405,2405,2405,2405,0
|
|
20241113,183300,4127511850,2405,2405,2405,2405,0
|
|
20241113,183200,4127511850,2405,2405,2405,2405,0
|
|
20241113,183100,4127511850,2405,2405,2405,2405,0
|
|
20241113,183000,4127511850,2405,2405,2405,2405,0
|
|
20241113,182900,4127511850,2405,2405,2405,2405,0
|
|
20241113,182800,4127511850,2405,2405,2405,2405,0
|
|
20241113,182700,4127511850,2405,2405,2405,2405,0
|
|
20241113,182600,4127511850,2405,2405,2405,2405,0
|
|
20241113,182500,4127511850,2405,2405,2405,2405,0
|
|
20241113,182400,4127511850,2405,2405,2405,2405,0
|
|
20241113,182300,4127511850,2405,2405,2405,2405,0
|
|
20241113,182200,4127511850,2405,2405,2405,2405,0
|
|
20241113,182100,4127511850,2405,2405,2405,2405,0
|
|
20241113,182000,4127511850,2405,2405,2405,2405,0
|
|
20241113,181900,4127511850,2405,2405,2405,2405,0
|
|
20241113,181800,4127511850,2405,2405,2405,2405,0
|
|
20241113,181700,4127511850,2405,2405,2405,2405,0
|
|
20241113,181600,4127511850,2405,2405,2405,2405,0
|
|
20241113,181500,4127511850,2405,2405,2405,2405,0
|
|
20241113,181400,4127511850,2405,2405,2405,2405,0
|
|
20241113,181300,4127511850,2405,2405,2405,2405,0
|
|
20241113,181200,4127511850,2405,2405,2405,2405,0
|
|
20241113,181100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,181000,4127511850,2405,2405,2405,2405,0
|
|
20241113,180900,4127511850,2405,2405,2405,2405,0
|
|
20241113,180800,4127511850,2405,2405,2405,2405,0
|
|
20241113,180700,4127511850,2405,2405,2405,2405,0
|
|
20241113,180600,4127511850,2405,2405,2405,2405,0
|
|
20241113,180500,4127511850,2405,2405,2405,2405,0
|
|
20241113,180400,4127511850,2405,2405,2405,2405,0
|
|
20241113,180300,4127511850,2405,2405,2405,2405,0
|
|
20241113,180200,4127511850,2405,2405,2405,2405,0
|
|
20241113,180100,4127511850,2405,2405,2405,2405,0
|
|
20241113,180000,4127511850,2405,2405,2405,2405,0
|
|
20241113,175900,4127511850,2405,2405,2405,2405,0
|
|
20241113,175800,4127511850,2405,2405,2405,2405,0
|
|
20241113,175700,4127511850,2405,2405,2405,2405,0
|
|
20241113,175600,4127511850,2405,2405,2405,2405,0
|
|
20241113,175500,4127511850,2405,2405,2405,2405,0
|
|
20241113,175400,4127511850,2405,2405,2405,2405,0
|
|
20241113,175300,4127511850,2405,2405,2405,2405,0
|
|
20241113,175200,4127511850,2405,2405,2405,2405,0
|
|
20241113,175100,4127511850,2405,2405,2405,2405,0
|
|
20241113,175000,4127511850,2405,2405,2405,2405,0
|
|
20241113,174900,4127511850,2405,2405,2405,2405,0
|
|
20241113,174800,4127511850,2405,2405,2405,2405,0
|
|
20241113,174700,4127511850,2405,2405,2405,2405,0
|
|
20241113,174600,4127511850,2405,2405,2405,2405,0
|
|
20241113,174500,4127511850,2405,2405,2405,2405,0
|
|
20241113,174400,4127511850,2405,2405,2405,2405,0
|
|
20241113,174300,4127511850,2405,2405,2405,2405,0
|
|
20241113,174200,4127511850,2405,2405,2405,2405,0
|
|
20241113,174100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,174000,4127511850,2405,2405,2405,2405,0
|
|
20241113,173900,4127511850,2405,2405,2405,2405,0
|
|
20241113,173800,4127511850,2405,2405,2405,2405,0
|
|
20241113,173700,4127511850,2405,2405,2405,2405,0
|
|
20241113,173600,4127511850,2405,2405,2405,2405,0
|
|
20241113,173500,4127511850,2405,2405,2405,2405,0
|
|
20241113,173400,4127511850,2405,2405,2405,2405,0
|
|
20241113,173300,4127511850,2405,2405,2405,2405,0
|
|
20241113,173200,4127511850,2405,2405,2405,2405,0
|
|
20241113,173100,4127511850,2405,2405,2405,2405,0
|
|
20241113,173000,4127511850,2405,2405,2405,2405,0
|
|
20241113,172900,4127511850,2405,2405,2405,2405,0
|
|
20241113,172800,4127511850,2405,2405,2405,2405,0
|
|
20241113,172700,4127511850,2405,2405,2405,2405,0
|
|
20241113,172600,4127511850,2405,2405,2405,2405,0
|
|
20241113,172500,4127511850,2405,2405,2405,2405,0
|
|
20241113,172400,4127511850,2405,2405,2405,2405,0
|
|
20241113,172300,4127511850,2405,2405,2405,2405,0
|
|
20241113,172200,4127511850,2405,2405,2405,2405,0
|
|
20241113,172100,4127511850,2405,2405,2405,2405,0
|
|
20241113,172000,4127511850,2405,2405,2405,2405,0
|
|
20241113,171900,4127511850,2405,2405,2405,2405,0
|
|
20241113,171800,4127511850,2405,2405,2405,2405,0
|
|
20241113,171700,4127511850,2405,2405,2405,2405,0
|
|
20241113,171600,4127511850,2405,2405,2405,2405,0
|
|
20241113,171500,4127511850,2405,2405,2405,2405,0
|
|
20241113,171400,4127511850,2405,2405,2405,2405,0
|
|
20241113,171300,4127511850,2405,2405,2405,2405,0
|
|
20241113,171200,4127511850,2405,2405,2405,2405,0
|
|
20241113,171100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,171000,4127511850,2405,2405,2405,2405,0
|
|
20241113,170900,4127511850,2405,2405,2405,2405,0
|
|
20241113,170800,4127511850,2405,2405,2405,2405,0
|
|
20241113,170700,4127511850,2405,2405,2405,2405,0
|
|
20241113,170600,4127511850,2405,2405,2405,2405,0
|
|
20241113,170500,4127511850,2405,2405,2405,2405,0
|
|
20241113,170400,4127511850,2405,2405,2405,2405,0
|
|
20241113,170300,4127511850,2405,2405,2405,2405,0
|
|
20241113,170200,4127511850,2405,2405,2405,2405,0
|
|
20241113,170100,4127511850,2405,2405,2405,2405,0
|
|
20241113,170000,4127511850,2405,2405,2405,2405,0
|
|
20241113,165900,4127511850,2405,2405,2405,2405,0
|
|
20241113,165800,4127511850,2405,2405,2405,2405,0
|
|
20241113,165700,4127511850,2405,2405,2405,2405,0
|
|
20241113,165600,4127511850,2405,2405,2405,2405,0
|
|
20241113,165500,4127511850,2405,2405,2405,2405,0
|
|
20241113,165400,4127511850,2405,2405,2405,2405,0
|
|
20241113,165300,4127511850,2405,2405,2405,2405,0
|
|
20241113,165200,4127511850,2405,2405,2405,2405,0
|
|
20241113,165100,4127511850,2405,2405,2405,2405,0
|
|
20241113,165000,4127511850,2405,2405,2405,2405,0
|
|
20241113,164900,4127511850,2405,2405,2405,2405,0
|
|
20241113,164800,4127511850,2405,2405,2405,2405,0
|
|
20241113,164700,4127511850,2405,2405,2405,2405,0
|
|
20241113,164600,4127511850,2405,2405,2405,2405,0
|
|
20241113,164500,4127511850,2405,2405,2405,2405,0
|
|
20241113,164400,4127511850,2405,2405,2405,2405,0
|
|
20241113,164300,4127511850,2405,2405,2405,2405,0
|
|
20241113,164200,4127511850,2405,2405,2405,2405,0
|
|
20241113,164100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,164000,4127511850,2405,2405,2405,2405,0
|
|
20241113,163900,4127511850,2405,2405,2405,2405,0
|
|
20241113,163800,4127511850,2405,2405,2405,2405,0
|
|
20241113,163700,4127511850,2405,2405,2405,2405,0
|
|
20241113,163600,4127511850,2405,2405,2405,2405,0
|
|
20241113,163500,4127511850,2405,2405,2405,2405,0
|
|
20241113,163400,4127511850,2405,2405,2405,2405,0
|
|
20241113,163300,4127511850,2405,2405,2405,2405,0
|
|
20241113,163200,4127511850,2405,2405,2405,2405,0
|
|
20241113,163100,4127511850,2405,2405,2405,2405,0
|
|
20241113,163000,4127511850,2405,2405,2405,2405,0
|
|
20241113,162900,4127511850,2405,2405,2405,2405,0
|
|
20241113,162800,4127511850,2405,2405,2405,2405,0
|
|
20241113,162700,4127511850,2405,2405,2405,2405,0
|
|
20241113,162600,4127511850,2405,2405,2405,2405,0
|
|
20241113,162500,4127511850,2405,2405,2405,2405,0
|
|
20241113,162400,4127511850,2405,2405,2405,2405,0
|
|
20241113,162300,4127511850,2405,2405,2405,2405,0
|
|
20241113,162200,4127511850,2405,2405,2405,2405,0
|
|
20241113,162100,4127511850,2405,2405,2405,2405,0
|
|
20241113,162000,4127511850,2405,2405,2405,2405,0
|
|
20241113,161900,4127511850,2405,2405,2405,2405,0
|
|
20241113,161800,4127511850,2405,2405,2405,2405,0
|
|
20241113,161700,4127511850,2405,2405,2405,2405,0
|
|
20241113,161600,4127511850,2405,2405,2405,2405,0
|
|
20241113,161500,4127511850,2405,2405,2405,2405,0
|
|
20241113,161400,4127511850,2405,2405,2405,2405,0
|
|
20241113,161300,4127511850,2405,2405,2405,2405,0
|
|
20241113,161200,4127511850,2405,2405,2405,2405,0
|
|
20241113,161100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,161000,4127511850,2405,2405,2405,2405,0
|
|
20241113,160900,4127511850,2405,2405,2405,2405,0
|
|
20241113,160800,4127511850,2405,2405,2405,2405,0
|
|
20241113,160700,4127511850,2405,2405,2405,2405,0
|
|
20241113,160600,4127511850,2405,2405,2405,2405,0
|
|
20241113,160500,4127511850,2405,2405,2405,2405,0
|
|
20241113,160400,4127511850,2405,2405,2405,2405,0
|
|
20241113,160300,4127511850,2405,2405,2405,2405,0
|
|
20241113,160200,4127511850,2405,2405,2405,2405,0
|
|
20241113,160100,4127511850,2405,2405,2405,2405,0
|
|
20241113,160000,4127511850,2405,2405,2405,2405,0
|
|
20241113,155900,4127511850,2405,2405,2405,2405,0
|
|
20241113,155800,4127511850,2405,2405,2405,2405,0
|
|
20241113,155700,4127511850,2405,2405,2405,2405,0
|
|
20241113,155600,4127511850,2405,2405,2405,2405,0
|
|
20241113,155500,4127511850,2405,2405,2405,2405,0
|
|
20241113,155400,4127511850,2405,2405,2405,2405,0
|
|
20241113,155300,4127511850,2405,2405,2405,2405,0
|
|
20241113,155200,4127511850,2405,2405,2405,2405,0
|
|
20241113,155100,4127511850,2405,2405,2405,2405,0
|
|
20241113,155000,4127511850,2405,2405,2405,2405,0
|
|
20241113,154900,4127511850,2405,2405,2405,2405,0
|
|
20241113,154800,4127511850,2405,2405,2405,2405,0
|
|
20241113,154700,4127511850,2405,2405,2405,2405,0
|
|
20241113,154600,4127511850,2405,2405,2405,2405,0
|
|
20241113,154500,4127511850,2405,2405,2405,2405,0
|
|
20241113,154400,4127511850,2405,2405,2405,2405,0
|
|
20241113,154300,4127511850,2405,2405,2405,2405,0
|
|
20241113,154200,4127511850,2405,2405,2405,2405,0
|
|
20241113,154100,4127511850,2405,2405,2405,2405,23747
|
|
20241113,154000,4127511850,2405,2405,2405,2405,0
|
|
20241113,153900,4127511850,2405,2405,2405,2405,0
|
|
20241113,153800,4127511850,2405,2405,2405,2405,0
|
|
20241113,153700,4127511850,2405,2405,2405,2405,0
|
|
20241113,153600,4127511850,2405,2405,2405,2405,0
|
|
20241113,153500,4127511850,2405,2405,2405,2405,0
|
|
20241113,153400,4127511850,2405,2405,2405,2405,0
|
|
20241113,153300,4127511850,2405,2405,2405,2405,0
|
|
20241113,153200,4127511850,2405,2405,2405,2405,0
|
|
20241113,153100,4127511850,2405,2405,2405,2405,0
|
|
20241113,153000,4127511850,2405,2405,2405,2405,23747
|
|
20241113,152900,4070400315,2415,2415,2415,2415,0
|
|
20241113,152800,4070400315,2415,2415,2415,2415,0
|
|
20241113,152700,4070400315,2415,2415,2415,2415,0
|
|
20241113,152600,4070400315,2415,2415,2415,2415,0
|
|
20241113,152500,4070400315,2415,2415,2415,2415,0
|
|
20241113,152400,4070400315,2415,2415,2415,2415,0
|
|
20241113,152300,4070400315,2415,2415,2415,2415,0
|
|
20241113,152200,4070400315,2415,2415,2415,2415,0
|
|
20241113,152100,4070400315,2415,2415,2415,2415,0
|
|
20241113,152000,4070400315,2415,2415,2415,2415,0
|
|
20241113,151900,4070400315,2415,2400,2415,2400,9450
|
|
20241113,151800,4047648750,2400,2400,2405,2400,7138
|
|
20241113,151700,4030494870,2400,2410,2410,2400,13307
|
|
20241113,151600,3998546285,2405,2405,2405,2400,7947
|
|
20241113,151500,3979449150,2400,2405,2405,2395,14609
|
|
20241113,151400,3944438235,2405,2400,2405,2395,6713
|
|
20241113,151300,3928327490,2405,2400,2405,2400,2932
|
|
20241113,151200,3921290655,2395,2400,2405,2395,6846
|
|
20241113,151100,3904870685,2400,2405,2410,2400,5331
|
|
20241113,151000,3892070115,2405,2405,2410,2405,1010
|
|
20241113,150900,3889641050,2405,2410,2410,2405,2466
|
|
20241113,150800,3883707990,2415,2410,2415,2410,2061
|
|
20241113,150700,3878740460,2410,2415,2415,2410,8966
|
|
20241113,150600,3857123095,2415,2415,2415,2415,2762
|
|
20241113,150500,3850452865,2415,2420,2420,2415,608
|
|
20241113,150400,3848984345,2420,2415,2425,2415,4590
|
|
20241113,150300,3837879375,2415,2415,2420,2415,4458
|
|
20241113,150200,3827113300,2415,2425,2425,2415,7768
|
|
20241113,150100,3808308320,2425,2420,2430,2420,8212
|
|
20241113,150000,3788418125,2420,2410,2420,2410,8688
|
|
20241113,145900,3767439690,2410,2415,2420,2400,4980
|
|
20241113,145800,3755449510,2405,2420,2420,2405,6979
|
|
20241113,145700,3738648750,2420,2410,2420,2400,7767
|
|
20241113,145600,3719954320,2405,2420,2420,2405,5251
|
|
20241113,145500,3707300910,2415,2420,2420,2415,2073
|
|
20241113,145400,3702294605,2415,2425,2425,2415,372
|
|
20241113,145300,3701395195,2415,2435,2435,2415,14150
|
|
20241113,145200,3667044645,2435,2435,2435,2435,161
|
|
20241113,145100,3666652610,2430,2430,2435,2430,3174
|
|
20241113,145000,3658927120,2430,2415,2430,2415,2256
|
|
20241113,144900,3653452255,2415,2425,2425,2415,3477
|
|
20241113,144800,3645033805,2430,2430,2430,2425,3872
|
|
20241113,144700,3635624860,2430,2425,2430,2425,1498
|
|
20241113,144600,3631986630,2425,2435,2435,2425,4740
|
|
20241113,144500,3620490100,2430,2430,2435,2425,2690
|
|
20241113,144400,3613946485,2430,2405,2430,2405,21394
|
|
20241113,144300,3562331015,2400,2400,2405,2395,4615
|
|
20241113,144200,3551236135,2405,2405,2405,2400,2992
|
|
20241113,144100,3544051045,2405,2405,2410,2400,23988
|
|
20241113,144000,3486420510,2410,2420,2420,2410,1085
|
|
20241113,143900,3483803895,2420,2415,2420,2415,1993
|
|
20241113,143800,3478985770,2415,2415,2415,2405,7499
|
|
20241113,143700,3460921290,2415,2420,2425,2415,2286
|
|
20241113,143600,3455391185,2420,2415,2420,2410,3105
|
|
20241113,143500,3447892495,2415,2425,2425,2415,8368
|
|
20241113,143400,3427612790,2425,2425,2430,2425,502
|
|
20241113,143300,3426395255,2430,2425,2430,2420,677
|
|
20241113,143200,3424753410,2425,2425,2425,2425,56
|
|
20241113,143100,3424617610,2425,2430,2430,2425,4402
|
|
20241113,143000,3413940770,2430,2430,2435,2430,219
|
|
20241113,142900,3413408575,2430,2435,2435,2430,782
|
|
20241113,142800,3411504480,2440,2435,2440,2435,1007
|
|
20241113,142700,3409048425,2435,2440,2440,2435,1063
|
|
20241113,142600,3406454715,2440,2435,2440,2435,2788
|
|
20241113,142500,3399662685,2435,2430,2435,2430,2396
|
|
20241113,142400,3393830230,2430,2425,2430,2420,6134
|
|
20241113,142300,3378976220,2420,2420,2425,2420,1170
|
|
20241113,142200,3376144815,2420,2420,2420,2420,100
|
|
20241113,142100,3375902815,2420,2420,2425,2420,780
|
|
20241113,142000,3374014060,2420,2420,2420,2410,2909
|
|
20241113,141900,3366974805,2415,2415,2420,2415,5775
|
|
20241113,141800,3353003170,2425,2425,2425,2410,5971
|
|
20241113,141700,3338604530,2425,2430,2430,2415,13995
|
|
20241113,141600,3304744500,2430,2430,2430,2425,2335
|
|
20241113,141500,3299075175,2430,2430,2430,2430,94
|
|
20241113,141400,3298846755,2430,2435,2440,2430,1101
|
|
20241113,141300,3296169295,2435,2430,2435,2430,669
|
|
20241113,141200,3294541590,2430,2435,2435,2430,504
|
|
20241113,141100,3293316860,2430,2440,2440,2430,737
|
|
20241113,141000,3291522935,2440,2440,2445,2435,177
|
|
20241113,140900,3291091425,2440,2445,2445,2440,32
|
|
20241113,140800,3291013340,2440,2445,2445,2440,2
|
|
20241113,140700,3291008455,2450,2445,2450,2445,474
|
|
20241113,140600,3289849520,2440,2440,2440,2435,504
|
|
20241113,140500,3288619770,2435,2435,2435,2435,100
|
|
20241113,140400,3288376270,2435,2440,2440,2435,24
|
|
20241113,140300,3288317720,2440,2440,2440,2435,2931
|
|
20241113,140200,3281169145,2440,2435,2440,2435,1241
|
|
20241113,140100,3278141155,2440,2440,2440,2440,62
|
|
20241113,140000,3277989875,2440,2445,2445,2435,1072
|
|
20241113,135900,3275374195,2445,2445,2445,2445,0
|
|
20241113,135800,3275374195,2445,2440,2445,2440,1616
|
|
20241113,135700,3271430670,2440,2435,2440,2435,202
|
|
20241113,135600,3270938770,2435,2430,2435,2430,281
|
|
20241113,135500,3270255540,2430,2425,2435,2425,4140
|
|
20241113,135400,3260175230,2430,2425,2430,2425,492
|
|
20241113,135300,3258981670,2425,2430,2435,2425,788
|
|
20241113,135200,3257066830,2425,2425,2425,2425,4749
|
|
20241113,135100,3245550505,2425,2425,2425,2425,149
|
|
20241113,135000,3245189180,2430,2430,2435,2425,3575
|
|
20241113,134900,3236503865,2435,2435,2435,2435,10
|
|
20241113,134800,3236479515,2430,2435,2435,2430,600
|
|
20241113,134700,3235018560,2435,2435,2435,2420,7329
|
|
20241113,134600,3217227015,2435,2440,2440,2435,689
|
|
20241113,134500,3215548860,2435,2440,2440,2430,6226
|
|
20241113,134400,3200400660,2445,2445,2445,2445,260
|
|
20241113,134300,3199764960,2450,2450,2450,2450,198
|
|
20241113,134200,3199279860,2445,2450,2450,2440,211
|
|
20241113,134100,3198764725,2450,2445,2450,2435,6276
|
|
20241113,134000,3183421470,2450,2455,2455,2450,10453
|
|
20241113,133900,3157798875,2460,2460,2460,2460,0
|
|
20241113,133800,3157798875,2460,2460,2460,2460,1379
|
|
20241113,133700,3154406535,2465,2470,2475,2465,1553
|
|
20241113,133600,3150571890,2475,2465,2475,2465,684
|
|
20241113,133500,3148883650,2465,2465,2470,2465,607
|
|
20241113,133400,3147386960,2465,2465,2475,2465,664
|
|
20241113,133300,3145749960,2470,2475,2475,2465,3714
|
|
20241113,133200,3136581995,2470,2485,2490,2470,9555
|
|
20241113,133100,3112904845,2480,2470,2480,2470,10461
|
|
20241113,133000,3086994905,2470,2470,2470,2470,101
|
|
20241113,132900,3086745435,2470,2470,2475,2470,1949
|
|
20241113,132800,3081931400,2480,2465,2480,2460,13829
|
|
20241113,132700,3047809715,2460,2460,2465,2460,3006
|
|
20241113,132600,3040414935,2460,2460,2460,2460,348
|
|
20241113,132500,3039558855,2455,2460,2460,2455,5154
|
|
20241113,132400,3026905025,2460,2460,2460,2450,3203
|
|
20241113,132300,3019041240,2465,2460,2465,2455,1076
|
|
20241113,132200,3016393670,2460,2450,2460,2450,3451
|
|
20241113,132100,3007936695,2450,2450,2455,2450,266
|
|
20241113,132000,3007284495,2455,2450,2455,2450,97
|
|
20241113,131900,3007046570,2450,2450,2450,2450,1242
|
|
20241113,131800,3004003670,2450,2430,2450,2430,4372
|
|
20241113,131700,2993342655,2435,2435,2435,2430,695
|
|
20241113,131600,2991653650,2435,2440,2440,2435,7575
|
|
20241113,131500,2973188675,2440,2440,2440,2440,230
|
|
20241113,131400,2972627475,2445,2440,2445,2440,586
|
|
20241113,131300,2971196210,2445,2445,2445,2440,691
|
|
20241113,131200,2969507480,2445,2445,2445,2445,558
|
|
20241113,131100,2968143170,2445,2445,2445,2445,1915
|
|
20241113,131000,2963460995,2445,2445,2450,2445,403
|
|
20241113,130900,2962475635,2450,2450,2450,2450,200
|
|
20241113,130800,2961985635,2445,2450,2450,2445,1627
|
|
20241113,130700,2958005620,2450,2450,2450,2450,3285
|
|
20241113,130600,2949957370,2455,2455,2455,2455,1
|
|
20241113,130500,2949954915,2455,2455,2455,2450,36
|
|
20241113,130400,2949866565,2460,2455,2460,2455,1711
|
|
20241113,130300,2945666055,2455,2450,2455,2450,712
|
|
20241113,130200,2943921385,2450,2445,2450,2445,826
|
|
20241113,130100,2941897735,2445,2445,2445,2445,1999
|
|
20241113,130000,2937010180,2445,2445,2450,2440,6294
|
|
20241113,125900,2921631330,2450,2450,2450,2445,99
|
|
20241113,125800,2921389030,2450,2450,2450,2450,1
|
|
20241113,125700,2921386580,2450,2450,2455,2450,303
|
|
20241113,125600,2920644225,2450,2455,2455,2445,3871
|
|
20241113,125500,2911154960,2455,2455,2455,2455,1329
|
|
20241113,125400,2907892265,2460,2460,2460,2460,2541
|
|
20241113,125300,2901641405,2460,2460,2460,2460,2349
|
|
20241113,125200,2895862865,2460,2460,2460,2460,1002
|
|
20241113,125100,2893397945,2460,2455,2460,2455,52
|
|
20241113,125000,2893270280,2455,2450,2455,2450,410
|
|
20241113,124900,2892264525,2450,2445,2450,2445,1072
|
|
20241113,124800,2889640655,2445,2440,2445,2440,556
|
|
20241113,124700,2888282990,2440,2440,2440,2440,1057
|
|
20241113,124600,2885703910,2440,2435,2440,2435,1594
|
|
20241113,124500,2881814800,2435,2440,2445,2435,1585
|
|
20241113,124400,2877948345,2440,2440,2445,2440,3639
|
|
20241113,124300,2869069160,2435,2450,2450,2430,15336
|
|
20241113,124200,2831704835,2450,2450,2450,2450,30
|
|
20241113,124100,2831631335,2450,2450,2450,2450,0
|
|
20241113,124000,2831631335,2450,2450,2450,2450,6293
|
|
20241113,123900,2816213485,2455,2455,2455,2455,405
|
|
20241113,123800,2815219210,2460,2460,2460,2460,5
|
|
20241113,123700,2815206910,2460,2460,2460,2460,171
|
|
20241113,123600,2814786250,2460,2460,2465,2460,967
|
|
20241113,123500,2812407380,2460,2455,2460,2455,503
|
|
20241113,123400,2811172500,2455,2460,2460,2455,5088
|
|
20241113,123300,2798677360,2460,2465,2465,2460,130
|
|
20241113,123200,2798357410,2460,2465,2465,2460,185
|
|
20241113,123100,2797902235,2465,2465,2470,2460,2379
|
|
20241113,123000,2792047985,2470,2465,2470,2465,1374
|
|
20241113,122900,2788660705,2460,2470,2470,2460,4294
|
|
20241113,122800,2778075230,2465,2465,2470,2460,454
|
|
20241113,122700,2776956125,2465,2470,2470,2465,5270
|
|
20241113,122600,2763959250,2460,2465,2465,2460,200
|
|
20241113,122500,2763467245,2465,2465,2470,2460,6115
|
|
20241113,122400,2748385475,2470,2465,2470,2465,3287
|
|
20241113,122300,2740283010,2465,2455,2465,2455,5568
|
|
20241113,122200,2726588075,2450,2440,2450,2430,11560
|
|
20241113,122100,2698410945,2440,2450,2450,2440,1954
|
|
20241113,122000,2693637805,2450,2455,2460,2450,1545
|
|
20241113,121900,2689852140,2455,2450,2455,2440,4099
|
|
20241113,121800,2679800960,2445,2465,2470,2440,29545
|
|
20241113,121700,2607370500,2455,2465,2465,2455,1113
|
|
20241113,121600,2604631965,2465,2460,2485,2460,13801
|
|
20241113,121500,2570575955,2460,2460,2460,2455,15490
|
|
20241113,121400,2532533835,2455,2470,2470,2455,17337
|
|
20241113,121300,2489913915,2470,2470,2470,2470,50
|
|
20241113,121200,2489790415,2470,2480,2480,2465,7467
|
|
20241113,121100,2471349430,2485,2490,2490,2485,203
|
|
20241113,121000,2470843970,2485,2490,2490,2485,2645
|
|
20241113,120900,2464264015,2500,2500,2500,2500,500
|
|
20241113,120800,2463014015,2495,2490,2495,2485,1185
|
|
20241113,120700,2460057635,2485,2495,2495,2485,3223
|
|
20241113,120600,2452032770,2490,2490,2490,2490,8
|
|
20241113,120500,2452012850,2490,2500,2500,2490,5626
|
|
20241113,120400,2437974650,2505,2495,2510,2495,9645
|
|
20241113,120300,2413860820,2495,2490,2495,2490,1080
|
|
20241113,120200,2411171525,2485,2485,2485,2475,5181
|
|
20241113,120100,2398328840,2480,2475,2480,2475,1814
|
|
20241113,120000,2393837410,2475,2480,2485,2475,5663
|
|
20241113,115900,2379811625,2485,2490,2490,2485,752
|
|
20241113,115800,2377942300,2495,2490,2495,2490,1455
|
|
20241113,115700,2374319345,2485,2485,2485,2480,2414
|
|
20241113,115600,2368322460,2485,2490,2490,2485,1698
|
|
20241113,115500,2364102925,2490,2490,2495,2490,3916
|
|
20241113,115400,2354346180,2495,2480,2495,2480,3798
|
|
20241113,115300,2344897595,2480,2485,2485,2475,2514
|
|
20241113,115200,2338664175,2485,2485,2490,2480,12620
|
|
20241113,115100,2307300925,2485,2480,2485,2475,429
|
|
20241113,115000,2306238485,2485,2485,2485,2480,587
|
|
20241113,114900,2304782300,2490,2490,2490,2485,4510
|
|
20241113,114800,2293574905,2490,2485,2490,2485,2133
|
|
20241113,114700,2288269665,2485,2490,2495,2475,4431
|
|
20241113,114600,2277274205,2490,2490,2490,2490,1030
|
|
20241113,114500,2274709505,2490,2495,2495,2490,480
|
|
20241113,114400,2273514280,2490,2490,2490,2490,112
|
|
20241113,114300,2273235400,2490,2495,2495,2490,2193
|
|
20241113,114200,2267763870,2500,2500,2500,2500,2139
|
|
20241113,114100,2262416370,2500,2500,2500,2500,1009
|
|
20241113,114000,2259893870,2500,2500,2505,2500,1005
|
|
20241113,113900,2257381355,2500,2500,2500,2495,33
|
|
20241113,113800,2257298885,2500,2495,2500,2495,3556
|
|
20241113,113700,2248419650,2495,2495,2495,2490,1459
|
|
20241113,113600,2244786640,2490,2490,2495,2490,2303
|
|
20241113,113500,2239052160,2490,2485,2490,2480,9480
|
|
20241113,113400,2215532795,2490,2490,2495,2490,6568
|
|
20241113,113300,2199175455,2495,2505,2505,2495,11018
|
|
20241113,113200,2171640205,2505,2505,2505,2505,1911
|
|
20241113,113100,2166853150,2505,2510,2510,2505,1554
|
|
20241113,113000,2162955415,2510,2510,2515,2510,544
|
|
20241113,112900,2161589970,2515,2515,2515,2515,6247
|
|
20241113,112800,2145878765,2515,2515,2520,2515,3101
|
|
20241113,112700,2138074455,2515,2510,2515,2510,1502
|
|
20241113,112600,2134300050,2510,2515,2515,2505,9434
|
|
20241113,112500,2110637895,2515,2515,2515,2515,5094
|
|
20241113,112400,2097826485,2520,2515,2520,2515,1224
|
|
20241113,112300,2094747875,2515,2520,2520,2515,680
|
|
20241113,112200,2093034280,2530,2530,2530,2530,0
|
|
20241113,112100,2093034280,2530,2520,2530,2520,3852
|
|
20241113,112000,2083327220,2525,2530,2530,2525,2185
|
|
20241113,111900,2077808890,2530,2535,2535,2530,303
|
|
20241113,111800,2077041790,2530,2525,2530,2525,687
|
|
20241113,111700,2075304025,2530,2535,2535,2530,3982
|
|
20241113,111600,2065219030,2540,2540,2540,2540,20
|
|
20241113,111500,2065168230,2540,2540,2540,2540,0
|
|
20241113,111400,2065168230,2540,2545,2545,2540,2863
|
|
20241113,111300,2057889580,2550,2550,2550,2550,0
|
|
20241113,111200,2057889580,2550,2550,2550,2550,50
|
|
20241113,111100,2057762080,2550,2550,2550,2550,1
|
|
20241113,111000,2057759530,2550,2555,2555,2540,4839
|
|
20241113,110900,2045442325,2555,2550,2555,2545,1054
|
|
20241113,110800,2042758350,2550,2550,2555,2550,385
|
|
20241113,110700,2041776590,2555,2555,2555,2555,2
|
|
20241113,110600,2041771480,2550,2550,2550,2550,1516
|
|
20241113,110500,2037905680,2550,2550,2550,2550,11
|
|
20241113,110400,2037877630,2550,2550,2550,2550,97
|
|
20241113,110300,2037630280,2545,2540,2545,2540,325
|
|
20241113,110200,2036803280,2540,2545,2545,2540,529
|
|
20241113,110100,2035457040,2550,2550,2550,2550,355
|
|
20241113,110000,2034551790,2545,2545,2545,2545,312
|
|
20241113,105900,2033757750,2545,2535,2550,2535,1267
|
|
20241113,105800,2030534435,2550,2535,2550,2535,2333
|
|
20241113,105700,2024614340,2535,2540,2540,2535,1661
|
|
20241113,105600,2020395450,2545,2545,2545,2545,350
|
|
20241113,105500,2019504700,2550,2545,2550,2545,104
|
|
20241113,105400,2019240015,2545,2545,2545,2540,659
|
|
20241113,105300,2017564360,2545,2540,2545,2540,2006
|
|
20241113,105200,2012469095,2540,2545,2545,2535,812
|
|
20241113,105100,2010406010,2550,2545,2550,2545,3
|
|
20241113,105000,2010398370,2550,2545,2550,2540,1308
|
|
20241113,104900,2007069995,2550,2550,2550,2545,171
|
|
20241113,104800,2006634445,2550,2545,2550,2545,2302
|
|
20241113,104700,2000765650,2545,2535,2545,2535,3251
|
|
20241113,104600,1992514740,2530,2540,2540,2530,109
|
|
20241113,104500,1992238510,2535,2540,2540,2535,532
|
|
20241113,104400,1990889805,2540,2535,2540,2535,101
|
|
20241113,104300,1990633765,2540,2540,2540,2540,0
|
|
20241113,104200,1990633765,2540,2545,2545,2540,1296
|
|
20241113,104100,1987341700,2545,2540,2545,2540,1520
|
|
20241113,104000,1983475180,2540,2530,2540,2530,2293
|
|
20241113,103900,1977662085,2530,2525,2530,2520,3516
|
|
20241113,103800,1968780620,2525,2525,2525,2520,860
|
|
20241113,103700,1966613180,2525,2525,2525,2520,2129
|
|
20241113,103600,1961242510,2525,2515,2530,2515,7686
|
|
20241113,103500,1941882745,2515,2515,2520,2510,8236
|
|
20241113,103400,1921174785,2520,2520,2525,2510,27794
|
|
20241113,103300,1851243490,2520,2535,2535,2520,16164
|
|
20241113,103200,1810419860,2540,2535,2540,2530,3365
|
|
20241113,103100,1801894320,2535,2540,2540,2535,6492
|
|
20241113,103000,1785427830,2545,2555,2560,2545,7887
|
|
20241113,102900,1765319705,2550,2540,2555,2540,7724
|
|
20241113,102800,1745637120,2545,2545,2550,2540,2011
|
|
20241113,102700,1740521885,2545,2545,2545,2545,113
|
|
20241113,102600,1740234300,2550,2550,2550,2545,385
|
|
20241113,102500,1739254270,2550,2550,2555,2550,8145
|
|
20241113,102400,1718483015,2545,2540,2550,2540,2137
|
|
20241113,102300,1713051400,2540,2540,2545,2540,7150
|
|
20241113,102200,1694880390,2540,2545,2545,2540,16397
|
|
20241113,102100,1653150665,2545,2545,2550,2535,14349
|
|
20241113,102000,1616684980,2545,2540,2545,2530,10130
|
|
20241113,101900,1590951620,2545,2550,2550,2545,1096
|
|
20241113,101800,1588159935,2550,2555,2555,2550,104
|
|
20241113,101700,1587894725,2545,2555,2560,2545,8007
|
|
20241113,101600,1567490520,2555,2560,2560,2550,588
|
|
20241113,101500,1565988305,2560,2560,2565,2555,6640
|
|
20241113,101400,1548969370,2555,2550,2560,2545,1206
|
|
20241113,101300,1545893900,2550,2555,2555,2545,5333
|
|
20241113,101200,1532284190,2555,2550,2555,2545,9159
|
|
20241113,101100,1508944005,2550,2560,2560,2535,23526
|
|
20241113,101000,1449005970,2565,2570,2570,2545,13472
|
|
20241113,100900,1414633615,2570,2570,2570,2560,8598
|
|
20241113,100800,1392596290,2570,2575,2575,2570,1956
|
|
20241113,100700,1387564030,2575,2580,2585,2575,1213
|
|
20241113,100600,1384435130,2585,2585,2590,2580,7517
|
|
20241113,100500,1365029680,2590,2595,2595,2590,6707
|
|
20241113,100400,1347650145,2600,2615,2615,2600,2377
|
|
20241113,100300,1341458010,2615,2610,2615,2610,13
|
|
20241113,100200,1341424060,2610,2600,2610,2595,4486
|
|
20241113,100100,1329747165,2600,2595,2600,2595,2474
|
|
20241113,100000,1323327130,2605,2590,2605,2590,2136
|
|
20241113,095900,1317783055,2590,2595,2595,2590,2818
|
|
20241113,095800,1310476795,2595,2595,2595,2595,1259
|
|
20241113,095700,1307209690,2600,2595,2600,2590,397
|
|
20241113,095600,1306180425,2600,2600,2600,2600,100
|
|
20241113,095500,1305920425,2600,2590,2600,2590,1705
|
|
20241113,095400,1301499160,2590,2585,2590,2580,2749
|
|
20241113,095300,1294400860,2585,2585,2595,2585,1640
|
|
20241113,095200,1290156965,2585,2600,2600,2580,9540
|
|
20241113,095100,1265458710,2600,2610,2610,2600,3199
|
|
20241113,095000,1257115945,2615,2615,2620,2610,440
|
|
20241113,094900,1255966330,2615,2610,2615,2610,1450
|
|
20241113,094800,1252179820,2610,2610,2610,2600,3112
|
|
20241113,094700,1244071675,2615,2620,2625,2615,2807
|
|
20241113,094600,1236728085,2620,2620,2620,2615,1050
|
|
20241113,094500,1233977170,2625,2620,2630,2620,4123
|
|
20241113,094400,1223169145,2615,2620,2620,2610,505
|
|
20241113,094300,1221849900,2615,2625,2630,2615,8701
|
|
20241113,094200,1199039470,2625,2625,2625,2625,2700
|
|
20241113,094100,1191951970,2620,2620,2620,2620,660
|
|
20241113,094000,1190222770,2625,2605,2625,2605,1713
|
|
20241113,093900,1185751830,2610,2625,2625,2610,6218
|
|
20241113,093800,1169489325,2625,2620,2625,2615,4162
|
|
20241113,093700,1158585530,2620,2640,2640,2620,5068
|
|
20241113,093600,1145266990,2640,2600,2640,2600,28764
|
|
20241113,093500,1069920600,2600,2595,2600,2595,1097
|
|
20241113,093400,1067073685,2590,2595,2595,2585,2173
|
|
20241113,093300,1061445900,2590,2585,2595,2585,5957
|
|
20241113,093200,1046042565,2585,2615,2615,2585,26423
|
|
20241113,093100,977496315,2610,2605,2615,2595,12055
|
|
20241113,093000,946116730,2600,2590,2605,2580,17889
|
|
20241113,092900,899737765,2595,2575,2595,2570,12587
|
|
20241113,092800,867285785,2570,2565,2575,2560,3354
|
|
20241113,092700,858676570,2560,2575,2580,2560,22023
|
|
20241113,092600,802207715,2580,2580,2585,2570,15050
|
|
20241113,092500,763397750,2585,2580,2585,2570,9824
|
|
20241113,092400,738061590,2585,2585,2585,2565,11458
|
|
20241113,092300,708569190,2585,2595,2595,2580,11123
|
|
20241113,092200,679768265,2590,2580,2590,2565,14939
|
|
20241113,092100,641280070,2580,2585,2585,2570,4257
|
|
20241113,092000,630311915,2580,2575,2585,2570,8470
|
|
20241113,091900,608475565,2570,2595,2600,2570,25684
|
|
20241113,091800,542084530,2600,2600,2600,2595,4277
|
|
20241113,091700,530966700,2605,2605,2605,2595,6133
|
|
20241113,091600,515026680,2600,2600,2605,2590,11079
|
|
20241113,091500,486239240,2605,2615,2620,2605,14376
|
|
20241113,091400,448732645,2615,2625,2630,2615,2066
|
|
20241113,091300,443314225,2620,2610,2625,2610,6132
|
|
20241113,091200,427246535,2610,2610,2620,2605,5508
|
|
20241113,091100,412886295,2620,2610,2620,2610,10458
|
|
20241113,091000,385563235,2615,2615,2615,2615,3517
|
|
20241113,090900,376366280,2615,2630,2630,2615,10509
|
|
20241113,090800,348771350,2630,2635,2635,2630,5488
|
|
20241113,090700,334319015,2640,2650,2650,2630,13381
|
|
20241113,090600,298987750,2650,2660,2660,2650,18255
|
|
20241113,090500,250557770,2660,2650,2665,2650,7796
|
|
20241113,090400,229852335,2655,2650,2655,2645,5585
|
|
20241113,090300,215050945,2650,2640,2650,2630,6198
|
|
20241113,090200,198683935,2640,2630,2650,2630,8185
|
|
20241113,090100,177053870,2630,2625,2645,2620,4714
|
|
20241113,090000,164662945,2630,2615,2640,2615,62816
|