617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,191300,4089428945,2780,2780,2780,2780,0
|
|
20241125,191200,4089428945,2780,2780,2780,2780,0
|
|
20241125,191100,4089428945,2780,2780,2780,2780,0
|
|
20241125,191000,4089428945,2780,2780,2780,2780,0
|
|
20241125,190900,4089428945,2780,2780,2780,2780,0
|
|
20241125,190800,4089428945,2780,2780,2780,2780,0
|
|
20241125,190700,4089428945,2780,2780,2780,2780,0
|
|
20241125,190600,4089428945,2780,2780,2780,2780,0
|
|
20241125,190500,4089428945,2780,2780,2780,2780,0
|
|
20241125,190400,4089428945,2780,2780,2780,2780,0
|
|
20241125,190300,4089428945,2780,2780,2780,2780,0
|
|
20241125,190200,4089428945,2780,2780,2780,2780,0
|
|
20241125,190100,4089428945,2780,2780,2780,2780,0
|
|
20241125,190000,4089428945,2780,2780,2780,2780,0
|
|
20241125,185900,4089428945,2780,2780,2780,2780,0
|
|
20241125,185800,4089428945,2780,2780,2780,2780,0
|
|
20241125,185700,4089428945,2780,2780,2780,2780,0
|
|
20241125,185600,4089428945,2780,2780,2780,2780,0
|
|
20241125,185500,4089428945,2780,2780,2780,2780,0
|
|
20241125,185400,4089428945,2780,2780,2780,2780,0
|
|
20241125,185300,4089428945,2780,2780,2780,2780,0
|
|
20241125,185200,4089428945,2780,2780,2780,2780,0
|
|
20241125,185100,4089428945,2780,2780,2780,2780,0
|
|
20241125,185000,4089428945,2780,2780,2780,2780,0
|
|
20241125,184900,4089428945,2780,2780,2780,2780,0
|
|
20241125,184800,4089428945,2780,2780,2780,2780,0
|
|
20241125,184700,4089428945,2780,2780,2780,2780,0
|
|
20241125,184600,4089428945,2780,2780,2780,2780,0
|
|
20241125,184500,4089428945,2780,2780,2780,2780,0
|
|
20241125,184400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,184300,4089428945,2780,2780,2780,2780,0
|
|
20241125,184200,4089428945,2780,2780,2780,2780,0
|
|
20241125,184100,4089428945,2780,2780,2780,2780,0
|
|
20241125,184000,4089428945,2780,2780,2780,2780,0
|
|
20241125,183900,4089428945,2780,2780,2780,2780,0
|
|
20241125,183800,4089428945,2780,2780,2780,2780,0
|
|
20241125,183700,4089428945,2780,2780,2780,2780,0
|
|
20241125,183600,4089428945,2780,2780,2780,2780,0
|
|
20241125,183500,4089428945,2780,2780,2780,2780,0
|
|
20241125,183400,4089428945,2780,2780,2780,2780,0
|
|
20241125,183300,4089428945,2780,2780,2780,2780,0
|
|
20241125,183200,4089428945,2780,2780,2780,2780,0
|
|
20241125,183100,4089428945,2780,2780,2780,2780,0
|
|
20241125,183000,4089428945,2780,2780,2780,2780,0
|
|
20241125,182900,4089428945,2780,2780,2780,2780,0
|
|
20241125,182800,4089428945,2780,2780,2780,2780,0
|
|
20241125,182700,4089428945,2780,2780,2780,2780,0
|
|
20241125,182600,4089428945,2780,2780,2780,2780,0
|
|
20241125,182500,4089428945,2780,2780,2780,2780,0
|
|
20241125,182400,4089428945,2780,2780,2780,2780,0
|
|
20241125,182300,4089428945,2780,2780,2780,2780,0
|
|
20241125,182200,4089428945,2780,2780,2780,2780,0
|
|
20241125,182100,4089428945,2780,2780,2780,2780,0
|
|
20241125,182000,4089428945,2780,2780,2780,2780,0
|
|
20241125,181900,4089428945,2780,2780,2780,2780,0
|
|
20241125,181800,4089428945,2780,2780,2780,2780,0
|
|
20241125,181700,4089428945,2780,2780,2780,2780,0
|
|
20241125,181600,4089428945,2780,2780,2780,2780,0
|
|
20241125,181500,4089428945,2780,2780,2780,2780,0
|
|
20241125,181400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,181300,4089428945,2780,2780,2780,2780,0
|
|
20241125,181200,4089428945,2780,2780,2780,2780,0
|
|
20241125,181100,4089428945,2780,2780,2780,2780,0
|
|
20241125,181000,4089428945,2780,2780,2780,2780,0
|
|
20241125,180900,4089428945,2780,2780,2780,2780,0
|
|
20241125,180800,4089428945,2780,2780,2780,2780,0
|
|
20241125,180700,4089428945,2780,2780,2780,2780,0
|
|
20241125,180600,4089428945,2780,2780,2780,2780,0
|
|
20241125,180500,4089428945,2780,2780,2780,2780,0
|
|
20241125,180400,4089428945,2780,2780,2780,2780,0
|
|
20241125,180300,4089428945,2780,2780,2780,2780,0
|
|
20241125,180200,4089428945,2780,2780,2780,2780,0
|
|
20241125,180100,4089428945,2780,2780,2780,2780,0
|
|
20241125,180000,4089428945,2780,2780,2780,2780,0
|
|
20241125,175900,4089428945,2780,2780,2780,2780,0
|
|
20241125,175800,4089428945,2780,2780,2780,2780,0
|
|
20241125,175700,4089428945,2780,2780,2780,2780,0
|
|
20241125,175600,4089428945,2780,2780,2780,2780,0
|
|
20241125,175500,4089428945,2780,2780,2780,2780,0
|
|
20241125,175400,4089428945,2780,2780,2780,2780,0
|
|
20241125,175300,4089428945,2780,2780,2780,2780,0
|
|
20241125,175200,4089428945,2780,2780,2780,2780,0
|
|
20241125,175100,4089428945,2780,2780,2780,2780,0
|
|
20241125,175000,4089428945,2780,2780,2780,2780,0
|
|
20241125,174900,4089428945,2780,2780,2780,2780,0
|
|
20241125,174800,4089428945,2780,2780,2780,2780,0
|
|
20241125,174700,4089428945,2780,2780,2780,2780,0
|
|
20241125,174600,4089428945,2780,2780,2780,2780,0
|
|
20241125,174500,4089428945,2780,2780,2780,2780,0
|
|
20241125,174400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,174300,4089428945,2780,2780,2780,2780,0
|
|
20241125,174200,4089428945,2780,2780,2780,2780,0
|
|
20241125,174100,4089428945,2780,2780,2780,2780,0
|
|
20241125,174000,4089428945,2780,2780,2780,2780,0
|
|
20241125,173900,4089428945,2780,2780,2780,2780,0
|
|
20241125,173800,4089428945,2780,2780,2780,2780,0
|
|
20241125,173700,4089428945,2780,2780,2780,2780,0
|
|
20241125,173600,4089428945,2780,2780,2780,2780,0
|
|
20241125,173500,4089428945,2780,2780,2780,2780,0
|
|
20241125,173400,4089428945,2780,2780,2780,2780,0
|
|
20241125,173300,4089428945,2780,2780,2780,2780,0
|
|
20241125,173200,4089428945,2780,2780,2780,2780,0
|
|
20241125,173100,4089428945,2780,2780,2780,2780,0
|
|
20241125,173000,4089428945,2780,2780,2780,2780,0
|
|
20241125,172900,4089428945,2780,2780,2780,2780,0
|
|
20241125,172800,4089428945,2780,2780,2780,2780,0
|
|
20241125,172700,4089428945,2780,2780,2780,2780,0
|
|
20241125,172600,4089428945,2780,2780,2780,2780,0
|
|
20241125,172500,4089428945,2780,2780,2780,2780,0
|
|
20241125,172400,4089428945,2780,2780,2780,2780,0
|
|
20241125,172300,4089428945,2780,2780,2780,2780,0
|
|
20241125,172200,4089428945,2780,2780,2780,2780,0
|
|
20241125,172100,4089428945,2780,2780,2780,2780,0
|
|
20241125,172000,4089428945,2780,2780,2780,2780,0
|
|
20241125,171900,4089428945,2780,2780,2780,2780,0
|
|
20241125,171800,4089428945,2780,2780,2780,2780,0
|
|
20241125,171700,4089428945,2780,2780,2780,2780,0
|
|
20241125,171600,4089428945,2780,2780,2780,2780,0
|
|
20241125,171500,4089428945,2780,2780,2780,2780,0
|
|
20241125,171400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,171300,4089428945,2780,2780,2780,2780,0
|
|
20241125,171200,4089428945,2780,2780,2780,2780,0
|
|
20241125,171100,4089428945,2780,2780,2780,2780,0
|
|
20241125,171000,4089428945,2780,2780,2780,2780,0
|
|
20241125,170900,4089428945,2780,2780,2780,2780,0
|
|
20241125,170800,4089428945,2780,2780,2780,2780,0
|
|
20241125,170700,4089428945,2780,2780,2780,2780,0
|
|
20241125,170600,4089428945,2780,2780,2780,2780,0
|
|
20241125,170500,4089428945,2780,2780,2780,2780,0
|
|
20241125,170400,4089428945,2780,2780,2780,2780,0
|
|
20241125,170300,4089428945,2780,2780,2780,2780,0
|
|
20241125,170200,4089428945,2780,2780,2780,2780,0
|
|
20241125,170100,4089428945,2780,2780,2780,2780,0
|
|
20241125,170000,4089428945,2780,2780,2780,2780,0
|
|
20241125,165900,4089428945,2780,2780,2780,2780,0
|
|
20241125,165800,4089428945,2780,2780,2780,2780,0
|
|
20241125,165700,4089428945,2780,2780,2780,2780,0
|
|
20241125,165600,4089428945,2780,2780,2780,2780,0
|
|
20241125,165500,4089428945,2780,2780,2780,2780,0
|
|
20241125,165400,4089428945,2780,2780,2780,2780,0
|
|
20241125,165300,4089428945,2780,2780,2780,2780,0
|
|
20241125,165200,4089428945,2780,2780,2780,2780,0
|
|
20241125,165100,4089428945,2780,2780,2780,2780,0
|
|
20241125,165000,4089428945,2780,2780,2780,2780,0
|
|
20241125,164900,4089428945,2780,2780,2780,2780,0
|
|
20241125,164800,4089428945,2780,2780,2780,2780,0
|
|
20241125,164700,4089428945,2780,2780,2780,2780,0
|
|
20241125,164600,4089428945,2780,2780,2780,2780,0
|
|
20241125,164500,4089428945,2780,2780,2780,2780,0
|
|
20241125,164400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,164300,4089428945,2780,2780,2780,2780,0
|
|
20241125,164200,4089428945,2780,2780,2780,2780,0
|
|
20241125,164100,4089428945,2780,2780,2780,2780,0
|
|
20241125,164000,4089428945,2780,2780,2780,2780,0
|
|
20241125,163900,4089428945,2780,2780,2780,2780,0
|
|
20241125,163800,4089428945,2780,2780,2780,2780,0
|
|
20241125,163700,4089428945,2780,2780,2780,2780,0
|
|
20241125,163600,4089428945,2780,2780,2780,2780,0
|
|
20241125,163500,4089428945,2780,2780,2780,2780,0
|
|
20241125,163400,4089428945,2780,2780,2780,2780,0
|
|
20241125,163300,4089428945,2780,2780,2780,2780,0
|
|
20241125,163200,4089428945,2780,2780,2780,2780,0
|
|
20241125,163100,4089428945,2780,2780,2780,2780,0
|
|
20241125,163000,4089428945,2780,2780,2780,2780,0
|
|
20241125,162900,4089428945,2780,2780,2780,2780,0
|
|
20241125,162800,4089428945,2780,2780,2780,2780,0
|
|
20241125,162700,4089428945,2780,2780,2780,2780,0
|
|
20241125,162600,4089428945,2780,2780,2780,2780,0
|
|
20241125,162500,4089428945,2780,2780,2780,2780,0
|
|
20241125,162400,4089428945,2780,2780,2780,2780,0
|
|
20241125,162300,4089428945,2780,2780,2780,2780,0
|
|
20241125,162200,4089428945,2780,2780,2780,2780,0
|
|
20241125,162100,4089428945,2780,2780,2780,2780,0
|
|
20241125,162000,4089428945,2780,2780,2780,2780,0
|
|
20241125,161900,4089428945,2780,2780,2780,2780,0
|
|
20241125,161800,4089428945,2780,2780,2780,2780,0
|
|
20241125,161700,4089428945,2780,2780,2780,2780,0
|
|
20241125,161600,4089428945,2780,2780,2780,2780,0
|
|
20241125,161500,4089428945,2780,2780,2780,2780,0
|
|
20241125,161400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,161300,4089428945,2780,2780,2780,2780,0
|
|
20241125,161200,4089428945,2780,2780,2780,2780,0
|
|
20241125,161100,4089428945,2780,2780,2780,2780,0
|
|
20241125,161000,4089428945,2780,2780,2780,2780,0
|
|
20241125,160900,4089428945,2780,2780,2780,2780,0
|
|
20241125,160800,4089428945,2780,2780,2780,2780,0
|
|
20241125,160700,4089428945,2780,2780,2780,2780,0
|
|
20241125,160600,4089428945,2780,2780,2780,2780,0
|
|
20241125,160500,4089428945,2780,2780,2780,2780,0
|
|
20241125,160400,4089428945,2780,2780,2780,2780,0
|
|
20241125,160300,4089428945,2780,2780,2780,2780,0
|
|
20241125,160200,4089428945,2780,2780,2780,2780,0
|
|
20241125,160100,4089428945,2780,2780,2780,2780,0
|
|
20241125,160000,4089428945,2780,2780,2780,2780,0
|
|
20241125,155900,4089428945,2780,2780,2780,2780,0
|
|
20241125,155800,4089428945,2780,2780,2780,2780,0
|
|
20241125,155700,4089428945,2780,2780,2780,2780,0
|
|
20241125,155600,4089428945,2780,2780,2780,2780,0
|
|
20241125,155500,4089428945,2780,2780,2780,2780,0
|
|
20241125,155400,4089428945,2780,2780,2780,2780,0
|
|
20241125,155300,4089428945,2780,2780,2780,2780,0
|
|
20241125,155200,4089428945,2780,2780,2780,2780,0
|
|
20241125,155100,4089428945,2780,2780,2780,2780,0
|
|
20241125,155000,4089428945,2780,2780,2780,2780,0
|
|
20241125,154900,4089428945,2780,2780,2780,2780,0
|
|
20241125,154800,4089428945,2780,2780,2780,2780,0
|
|
20241125,154700,4089428945,2780,2780,2780,2780,0
|
|
20241125,154600,4089428945,2780,2780,2780,2780,0
|
|
20241125,154500,4089428945,2780,2780,2780,2780,0
|
|
20241125,154400,4089428945,2780,2780,2780,2780,49949
|
|
20241125,154300,4089428945,2780,2780,2780,2780,0
|
|
20241125,154200,4089428945,2780,2780,2780,2780,0
|
|
20241125,154100,4089428945,2780,2780,2780,2780,0
|
|
20241125,154000,4089428945,2780,2780,2780,2780,0
|
|
20241125,153900,4089428945,2780,2780,2780,2780,0
|
|
20241125,153800,4089428945,2780,2780,2780,2780,0
|
|
20241125,153700,4089428945,2780,2780,2780,2780,0
|
|
20241125,153600,4089428945,2780,2780,2780,2780,0
|
|
20241125,153500,4089428945,2780,2780,2780,2780,0
|
|
20241125,153400,4089428945,2780,2780,2780,2780,0
|
|
20241125,153300,4089428945,2780,2780,2780,2780,0
|
|
20241125,153200,4089428945,2780,2780,2780,2780,0
|
|
20241125,153100,4089428945,2780,2780,2780,2780,0
|
|
20241125,153000,4089428945,2780,2780,2780,2780,49949
|
|
20241125,152900,3950570725,2775,2775,2775,2775,0
|
|
20241125,152800,3950570725,2775,2775,2775,2775,0
|
|
20241125,152700,3950570725,2775,2775,2775,2775,0
|
|
20241125,152600,3950570725,2775,2775,2775,2775,0
|
|
20241125,152500,3950570725,2775,2775,2775,2775,0
|
|
20241125,152400,3950570725,2775,2775,2775,2775,0
|
|
20241125,152300,3950570725,2775,2775,2775,2775,0
|
|
20241125,152200,3950570725,2775,2775,2775,2775,0
|
|
20241125,152100,3950570725,2775,2775,2775,2775,0
|
|
20241125,152000,3950570725,2775,2775,2775,2775,0
|
|
20241125,151900,3950570725,2775,2780,2785,2775,18559
|
|
20241125,151800,3899014085,2780,2785,2790,2780,5941
|
|
20241125,151700,3882479395,2785,2785,2790,2780,15407
|
|
20241125,151600,3839587590,2780,2785,2785,2775,9318
|
|
20241125,151500,3813683470,2775,2780,2780,2775,3555
|
|
20241125,151400,3803801560,2780,2780,2780,2775,1588
|
|
20241125,151300,3799388360,2775,2780,2780,2775,1319
|
|
20241125,151200,3795722960,2780,2780,2780,2775,877
|
|
20241125,151100,3793287315,2780,2775,2780,2775,4149
|
|
20241125,151000,3781761890,2775,2785,2785,2775,3432
|
|
20241125,150900,3772218230,2785,2780,2785,2780,4257
|
|
20241125,150800,3760362635,2780,2780,2780,2775,1443
|
|
20241125,150700,3756352140,2775,2775,2775,2770,6071
|
|
20241125,150600,3739514070,2775,2770,2775,2770,3530
|
|
20241125,150500,3729734685,2770,2765,2770,2765,5738
|
|
20241125,150400,3713868970,2770,2765,2770,2760,1770
|
|
20241125,150300,3708979705,2765,2770,2770,2765,232
|
|
20241125,150200,3708337205,2770,2770,2770,2765,707
|
|
20241125,150100,3706381230,2765,2770,2770,2765,2203
|
|
20241125,150000,3700289575,2770,2770,2770,2770,65
|
|
20241125,145900,3700109525,2770,2770,2770,2770,266
|
|
20241125,145800,3699372705,2770,2770,2770,2765,2120
|
|
20241125,145700,3693501150,2770,2765,2770,2765,3731
|
|
20241125,145600,3683184930,2765,2765,2765,2765,1628
|
|
20241125,145500,3678683510,2760,2765,2770,2760,2096
|
|
20241125,145400,3672888070,2760,2760,2765,2760,895
|
|
20241125,145300,3670417865,2765,2755,2765,2755,95
|
|
20241125,145200,3670156050,2760,2760,2765,2755,2277
|
|
20241125,145100,3663878690,2755,2755,2765,2755,1348
|
|
20241125,145000,3660161430,2760,2755,2760,2755,2238
|
|
20241125,144900,3653989990,2760,2765,2765,2750,5487
|
|
20241125,144800,3638880085,2760,2755,2765,2755,5507
|
|
20241125,144700,3623696190,2755,2755,2755,2755,1350
|
|
20241125,144600,3619976940,2755,2755,2760,2750,16118
|
|
20241125,144500,3575652130,2755,2755,2760,2750,9387
|
|
20241125,144400,3549804700,2755,2765,2765,2750,19256
|
|
20241125,144300,3496764405,2765,2770,2770,2760,18749
|
|
20241125,144200,3444984095,2770,2770,2770,2770,3
|
|
20241125,144100,3444975785,2770,2765,2770,2765,225
|
|
20241125,144000,3444353160,2765,2765,2770,2765,1268
|
|
20241125,143900,3440846620,2770,2770,2775,2770,76
|
|
20241125,143800,3440636090,2765,2770,2775,2765,1627
|
|
20241125,143700,3436129815,2775,2775,2775,2775,12
|
|
20241125,143600,3436096515,2775,2775,2775,2775,0
|
|
20241125,143500,3436096515,2775,2770,2775,2770,453
|
|
20241125,143400,3434841700,2775,2770,2775,2770,163
|
|
20241125,143300,3434390180,2770,2770,2770,2765,4770
|
|
20241125,143200,3421188800,2770,2770,2770,2770,6
|
|
20241125,143100,3421172180,2770,2770,2770,2765,24
|
|
20241125,143000,3421105790,2765,2770,2770,2765,1874
|
|
20241125,142900,3415922635,2765,2765,2770,2765,3352
|
|
20241125,142800,3406654325,2770,2770,2770,2765,442
|
|
20241125,142700,3405432130,2770,2770,2770,2765,3146
|
|
20241125,142600,3396727710,2770,2770,2775,2770,1291
|
|
20241125,142500,3393151630,2770,2770,2770,2770,951
|
|
20241125,142400,3390517360,2775,2775,2775,2770,1185
|
|
20241125,142300,3387229265,2775,2775,2775,2775,121
|
|
20241125,142200,3386893490,2775,2770,2775,2770,477
|
|
20241125,142100,3385572195,2770,2775,2775,2770,1407
|
|
20241125,142000,3381674795,2770,2775,2775,2770,38
|
|
20241125,141900,3381569495,2775,2770,2775,2770,5958
|
|
20241125,141800,3365065815,2770,2765,2770,2765,28
|
|
20241125,141700,3364988385,2770,2770,2775,2765,1813
|
|
20241125,141600,3359967570,2775,2770,2775,2770,2325
|
|
20241125,141500,3353526820,2770,2765,2770,2765,293
|
|
20241125,141400,3352716670,2770,2770,2770,2765,104
|
|
20241125,141300,3352428605,2770,2770,2770,2770,988
|
|
20241125,141200,3349691845,2775,2770,2775,2770,433
|
|
20241125,141100,3348492420,2775,2775,2775,2775,305
|
|
20241125,141000,3347646045,2775,2775,2775,2770,22
|
|
20241125,140900,3347585015,2770,2775,2775,2770,1397
|
|
20241125,140800,3343713620,2775,2770,2775,2770,2597
|
|
20241125,140700,3336508345,2775,2775,2775,2770,103
|
|
20241125,140600,3336222875,2775,2775,2775,2770,48
|
|
20241125,140500,3336089855,2770,2770,2770,2770,126
|
|
20241125,140400,3335740835,2775,2775,2775,2775,387
|
|
20241125,140300,3334666910,2775,2775,2775,2765,3872
|
|
20241125,140200,3323949385,2770,2770,2770,2765,1174
|
|
20241125,140100,3320697480,2775,2775,2775,2770,3
|
|
20241125,140000,3320689160,2775,2770,2775,2765,8158
|
|
20241125,135900,3298124430,2775,2775,2775,2770,3058
|
|
20241125,135800,3289653740,2775,2770,2775,2770,882
|
|
20241125,135700,3287210590,2775,2770,2775,2770,592
|
|
20241125,135600,3285569040,2775,2775,2775,2775,10
|
|
20241125,135500,3285541290,2775,2770,2775,2770,1265
|
|
20241125,135400,3282034735,2775,2770,2775,2770,450
|
|
20241125,135300,3280788225,2775,2775,2775,2775,439
|
|
20241125,135200,3279570000,2780,2780,2780,2780,0
|
|
20241125,135100,3279570000,2780,2775,2780,2775,11
|
|
20241125,135000,3279539470,2780,2780,2780,2775,3193
|
|
20241125,134900,3270673870,2775,2775,2775,2775,165
|
|
20241125,134800,3270215995,2780,2775,2780,2775,731
|
|
20241125,134700,3268187440,2770,2775,2780,2770,810
|
|
20241125,134600,3265943620,2780,2780,2780,2775,15
|
|
20241125,134500,3265901935,2780,2770,2780,2770,5887
|
|
20241125,134400,3249589925,2775,2780,2780,2775,4186
|
|
20241125,134300,3237967350,2780,2775,2780,2775,416
|
|
20241125,134200,3236812675,2780,2775,2780,2775,442
|
|
20241125,134100,3235586110,2775,2775,2775,2775,207
|
|
20241125,134000,3235011685,2775,2775,2775,2775,1405
|
|
20241125,133900,3231112810,2775,2775,2775,2770,1958
|
|
20241125,133800,3225684360,2770,2775,2775,2770,612
|
|
20241125,133700,3223988570,2780,2775,2780,2770,1525
|
|
20241125,133600,3219757900,2775,2770,2780,2770,2481
|
|
20241125,133500,3212879455,2775,2775,2775,2775,100
|
|
20241125,133400,3212601955,2775,2770,2775,2770,1241
|
|
20241125,133300,3209163930,2770,2765,2775,2765,1819
|
|
20241125,133200,3204119725,2770,2770,2775,2765,10527
|
|
20241125,133100,3174993605,2775,2780,2780,2765,13612
|
|
20241125,133000,3137287110,2780,2780,2780,2775,10453
|
|
20241125,132900,3108279955,2780,2780,2780,2775,346
|
|
20241125,132800,3107318165,2785,2785,2785,2775,11641
|
|
20241125,132700,3074999040,2785,2785,2785,2785,400
|
|
20241125,132600,3073885040,2785,2780,2785,2780,894
|
|
20241125,132500,3071399210,2785,2785,2785,2780,2819
|
|
20241125,132400,3063562100,2785,2785,2785,2780,109
|
|
20241125,132300,3063258540,2785,2785,2785,2785,2
|
|
20241125,132200,3063252970,2785,2780,2790,2780,6749
|
|
20241125,132100,3044457130,2785,2785,2785,2780,9426
|
|
20241125,132000,3018247160,2785,2785,2785,2780,1658
|
|
20241125,131900,3013632770,2790,2790,2790,2780,1308
|
|
20241125,131800,3009990660,2790,2785,2790,2785,751
|
|
20241125,131700,3007899120,2785,2785,2785,2785,750
|
|
20241125,131600,3005810370,2790,2790,2790,2785,69
|
|
20241125,131500,3005618195,2790,2785,2790,2785,368
|
|
20241125,131400,3004591810,2790,2790,2795,2785,3711
|
|
20241125,131300,2994240540,2790,2785,2790,2780,1417
|
|
20241125,131200,2990294195,2790,2790,2790,2780,2766
|
|
20241125,131100,2982604685,2780,2790,2790,2780,13811
|
|
20241125,131000,2944182640,2795,2795,2795,2795,7762
|
|
20241125,130900,2922487850,2800,2795,2800,2795,16
|
|
20241125,130800,2922443125,2800,2800,2800,2800,500
|
|
20241125,130700,2921043125,2805,2790,2805,2790,16486
|
|
20241125,130600,2874948020,2790,2790,2790,2785,3
|
|
20241125,130500,2874939655,2795,2795,2795,2795,0
|
|
20241125,130400,2874939655,2795,2795,2795,2785,42
|
|
20241125,130300,2874822665,2795,2795,2795,2785,7590
|
|
20241125,130200,2853673230,2795,2795,2795,2795,0
|
|
20241125,130100,2853673230,2795,2800,2800,2795,2307
|
|
20241125,130000,2847225115,2800,2795,2800,2795,11
|
|
20241125,125900,2847194365,2800,2805,2805,2800,535
|
|
20241125,125800,2845696250,2800,2800,2805,2800,516
|
|
20241125,125700,2844251445,2805,2800,2805,2800,15
|
|
20241125,125600,2844209430,2805,2800,2805,2800,260
|
|
20241125,125500,2843481405,2800,2800,2805,2800,2117
|
|
20241125,125400,2837548625,2795,2800,2805,2795,4192
|
|
20241125,125300,2825821370,2800,2800,2800,2795,423
|
|
20241125,125200,2824638815,2805,2805,2805,2800,2153
|
|
20241125,125100,2818605845,2805,2800,2805,2800,24
|
|
20241125,125000,2818538630,2800,2800,2800,2800,15
|
|
20241125,124900,2818496630,2800,2795,2800,2790,3582
|
|
20241125,124800,2808488555,2795,2790,2795,2785,1402
|
|
20241125,124700,2804577780,2795,2795,2795,2795,3
|
|
20241125,124600,2804569395,2795,2790,2795,2790,501
|
|
20241125,124500,2803171600,2795,2790,2795,2790,2124
|
|
20241125,124400,2797242970,2790,2790,2790,2780,2880
|
|
20241125,124300,2789225215,2795,2790,2795,2790,36
|
|
20241125,124200,2789124770,2795,2790,2795,2785,109
|
|
20241125,124100,2788820625,2790,2790,2790,2780,1002
|
|
20241125,124000,2786026730,2795,2795,2795,2795,2
|
|
20241125,123900,2786021140,2795,2795,2795,2795,29
|
|
20241125,123800,2785940085,2795,2795,2795,2795,0
|
|
20241125,123700,2785940085,2795,2790,2795,2780,4451
|
|
20241125,123600,2773543435,2790,2790,2790,2785,403
|
|
20241125,123500,2772420300,2790,2790,2790,2785,278
|
|
20241125,123400,2771644915,2790,2790,2790,2785,3081
|
|
20241125,123300,2763064025,2790,2790,2790,2790,13
|
|
20241125,123200,2763027755,2790,2790,2790,2790,4
|
|
20241125,123100,2763016595,2790,2790,2790,2790,271
|
|
20241125,123000,2762260505,2795,2795,2795,2795,3
|
|
20241125,122900,2762252120,2795,2795,2795,2795,109
|
|
20241125,122800,2761947465,2795,2795,2795,2790,614
|
|
20241125,122700,2760231390,2795,2795,2795,2795,1
|
|
20241125,122600,2760228595,2795,2795,2795,2795,20
|
|
20241125,122500,2760172695,2795,2795,2795,2785,1545
|
|
20241125,122400,2755865750,2795,2795,2795,2790,1608
|
|
20241125,122300,2751377455,2795,2790,2795,2790,1135
|
|
20241125,122200,2748210800,2790,2790,2790,2790,5105
|
|
20241125,122100,2733967850,2795,2795,2795,2790,16
|
|
20241125,122000,2733923185,2795,2790,2795,2790,2434
|
|
20241125,121900,2727132160,2790,2790,2790,2790,102
|
|
20241125,121800,2726847580,2785,2780,2785,2780,3740
|
|
20241125,121700,2716432055,2785,2785,2785,2780,1660
|
|
20241125,121600,2711810955,2785,2790,2790,2785,476
|
|
20241125,121500,2710483505,2790,2785,2790,2785,5892
|
|
20241125,121400,2694074265,2790,2795,2800,2790,6308
|
|
20241125,121300,2676474905,2795,2800,2805,2790,5751
|
|
20241125,121200,2660415855,2800,2800,2800,2800,754
|
|
20241125,121100,2658304655,2800,2800,2800,2800,1885
|
|
20241125,121000,2653026655,2800,2800,2800,2800,55
|
|
20241125,120900,2652872655,2800,2800,2800,2790,1189
|
|
20241125,120800,2649549380,2800,2800,2800,2795,506
|
|
20241125,120700,2648132605,2800,2800,2800,2800,4
|
|
20241125,120600,2648121405,2800,2790,2800,2790,1603
|
|
20241125,120500,2643643260,2795,2800,2800,2795,9161
|
|
20241125,120400,2618009920,2810,2805,2810,2805,1002
|
|
20241125,120300,2615199300,2805,2810,2810,2805,1346
|
|
20241125,120200,2611423715,2810,2800,2810,2800,1395
|
|
20241125,120100,2607512790,2805,2800,2805,2800,2253
|
|
20241125,120000,2601201420,2805,2800,2805,2800,291
|
|
20241125,115900,2600385740,2805,2805,2805,2800,1380
|
|
20241125,115800,2596521215,2805,2800,2805,2800,181
|
|
20241125,115700,2596013760,2805,2805,2805,2800,34
|
|
20241125,115600,2595918490,2805,2805,2805,2805,140
|
|
20241125,115500,2595525790,2805,2800,2805,2800,109
|
|
20241125,115400,2595220585,2805,2810,2810,2805,2951
|
|
20241125,115300,2586942990,2810,2805,2810,2805,939
|
|
20241125,115200,2584306400,2810,2810,2810,2805,24
|
|
20241125,115100,2584239060,2810,2805,2810,2805,2929
|
|
20241125,115000,2576023210,2805,2800,2805,2800,1229
|
|
20241125,114900,2572582000,2805,2805,2805,2805,3
|
|
20241125,114800,2572573585,2805,2805,2805,2800,9792
|
|
20241125,114700,2545155965,2800,2805,2805,2800,1559
|
|
20241125,114600,2540789145,2805,2805,2805,2805,3
|
|
20241125,114500,2540780730,2805,2805,2805,2800,6
|
|
20241125,114400,2540763905,2800,2800,2805,2800,2210
|
|
20241125,114300,2534574900,2805,2805,2805,2805,85
|
|
20241125,114200,2534336475,2805,2805,2805,2805,111
|
|
20241125,114100,2534025120,2805,2800,2805,2800,128
|
|
20241125,114000,2533666715,2800,2805,2805,2800,3374
|
|
20241125,113900,2524219500,2805,2810,2810,2805,312
|
|
20241125,113800,2523344315,2810,2805,2810,2800,10544
|
|
20241125,113700,2493814565,2805,2810,2810,2805,122
|
|
20241125,113600,2493471760,2810,2815,2815,2810,1700
|
|
20241125,113500,2488692985,2815,2810,2815,2810,425
|
|
20241125,113400,2487498695,2815,2815,2815,2810,530
|
|
20241125,113300,2486006750,2810,2810,2815,2810,355
|
|
20241125,113200,2485007440,2815,2815,2815,2810,2491
|
|
20241125,113100,2478003075,2815,2810,2815,2810,1052
|
|
20241125,113000,2475041800,2810,2815,2815,2810,285
|
|
20241125,112900,2474239675,2815,2815,2815,2810,6911
|
|
20241125,112800,2454810790,2815,2815,2815,2815,1465
|
|
20241125,112700,2450686815,2815,2815,2815,2810,362
|
|
20241125,112600,2449668435,2815,2810,2815,2810,761
|
|
20241125,112500,2447526230,2815,2805,2815,2805,8316
|
|
20241125,112400,2424177295,2810,2810,2810,2805,1383
|
|
20241125,112300,2420296985,2810,2805,2810,2805,11
|
|
20241125,112200,2420266100,2810,2810,2810,2810,104
|
|
20241125,112100,2419973860,2810,2805,2810,2805,1558
|
|
20241125,112000,2415603650,2805,2805,2805,2805,715
|
|
20241125,111900,2413598075,2805,2800,2805,2800,5107
|
|
20241125,111800,2399298465,2800,2800,2800,2800,32
|
|
20241125,111700,2399208865,2805,2800,2805,2795,623
|
|
20241125,111600,2397465745,2800,2795,2800,2795,3229
|
|
20241125,111500,2388430660,2800,2800,2800,2795,4082
|
|
20241125,111400,2377021400,2795,2795,2800,2795,1296
|
|
20241125,111300,2373394075,2800,2800,2800,2795,123
|
|
20241125,111200,2373050205,2800,2790,2800,2790,878
|
|
20241125,111100,2370596070,2795,2790,2795,2790,3413
|
|
20241125,111000,2361070150,2790,2790,2790,2785,2142
|
|
20241125,110900,2355094545,2790,2800,2800,2770,28311
|
|
20241125,110800,2276365615,2795,2795,2800,2795,233
|
|
20241125,110700,2275714300,2800,2795,2800,2795,117
|
|
20241125,110600,2275387275,2800,2795,2800,2795,64
|
|
20241125,110500,2275208390,2800,2800,2800,2800,10
|
|
20241125,110400,2275180390,2800,2795,2800,2795,1129
|
|
20241125,110300,2272024820,2800,2800,2800,2800,656
|
|
20241125,110200,2270188020,2805,2805,2805,2795,2177
|
|
20241125,110100,2264090115,2805,2805,2805,2800,660
|
|
20241125,110000,2262238865,2805,2805,2810,2800,910
|
|
20241125,105900,2259686035,2805,2805,2805,2805,1276
|
|
20241125,105800,2256106855,2805,2800,2805,2800,2957
|
|
20241125,105700,2247819440,2800,2790,2800,2790,1076
|
|
20241125,105600,2244812380,2795,2790,2795,2790,77
|
|
20241125,105500,2244597545,2795,2790,2795,2790,1277
|
|
20241125,105400,2241034700,2795,2795,2795,2790,157
|
|
20241125,105300,2240595910,2795,2790,2800,2790,117
|
|
20241125,105200,2240268880,2795,2795,2795,2795,0
|
|
20241125,105100,2240268880,2795,2795,2800,2790,4605
|
|
20241125,105000,2227400400,2795,2790,2795,2790,148
|
|
20241125,104900,2226987420,2790,2790,2790,2785,582
|
|
20241125,104800,2225363645,2790,2790,2790,2790,248
|
|
20241125,104700,2224671725,2790,2785,2790,2785,81
|
|
20241125,104600,2224446075,2785,2785,2785,2785,1449
|
|
20241125,104500,2220410610,2785,2785,2785,2785,233
|
|
20241125,104400,2219761705,2785,2785,2785,2785,0
|
|
20241125,104300,2219761705,2785,2780,2785,2775,3839
|
|
20241125,104200,2209092765,2780,2780,2780,2775,7324
|
|
20241125,104100,2188768200,2780,2785,2790,2775,20931
|
|
20241125,104000,2130570060,2790,2790,2790,2785,3
|
|
20241125,103900,2130561695,2785,2790,2800,2780,7526
|
|
20241125,103800,2109592025,2800,2800,2800,2790,137
|
|
20241125,103700,2109208465,2800,2790,2800,2790,2186
|
|
20241125,103600,2103095295,2785,2790,2790,2785,1909
|
|
20241125,103500,2097769690,2790,2785,2790,2785,1000
|
|
20241125,103400,2094984680,2790,2780,2790,2780,8247
|
|
20241125,103300,2072028085,2785,2785,2785,2780,1537
|
|
20241125,103200,2067752595,2780,2785,2790,2780,2985
|
|
20241125,103100,2059439345,2790,2790,2790,2785,937
|
|
20241125,103000,2056828215,2790,2790,2790,2785,7631
|
|
20241125,102900,2035574315,2790,2790,2795,2785,3250
|
|
20241125,102800,2026506815,2785,2785,2790,2785,620
|
|
20241125,102700,2024779180,2790,2790,2790,2785,12015
|
|
20241125,102600,1991295960,2800,2790,2800,2790,7717
|
|
20241125,102500,1969727065,2795,2790,2795,2790,1300
|
|
20241125,102400,1966094230,2790,2790,2795,2790,2983
|
|
20241125,102300,1957769145,2795,2795,2795,2790,468
|
|
20241125,102200,1956463270,2795,2790,2795,2790,2937
|
|
20241125,102100,1948268990,2795,2795,2795,2795,69
|
|
20241125,102000,1948076135,2795,2790,2795,2790,18
|
|
20241125,101900,1948025905,2795,2790,2795,2785,1162
|
|
20241125,101800,1944784635,2795,2790,2795,2790,3576
|
|
20241125,101700,1934807535,2795,2790,2795,2790,1376
|
|
20241125,101600,1930968470,2790,2790,2795,2790,4733
|
|
20241125,101500,1917762985,2795,2790,2795,2790,646
|
|
20241125,101400,1915959925,2795,2785,2795,2785,24375
|
|
20241125,101300,1848049630,2790,2795,2795,2790,5434
|
|
20241125,101200,1832878645,2800,2800,2800,2800,0
|
|
20241125,101100,1832878645,2800,2790,2800,2790,1667
|
|
20241125,101000,1828213970,2790,2795,2795,2790,1602
|
|
20241125,100900,1823744215,2790,2800,2800,2790,2145
|
|
20241125,100800,1817750390,2800,2800,2800,2800,4611
|
|
20241125,100700,1804839590,2805,2800,2805,2800,1282
|
|
20241125,100600,1801244085,2805,2805,2805,2800,631
|
|
20241125,100500,1799474160,2800,2805,2805,2800,5104
|
|
20241125,100400,1785182945,2800,2805,2805,2800,551
|
|
20241125,100300,1783639920,2805,2800,2805,2800,2215
|
|
20241125,100200,1777437905,2805,2795,2805,2795,1195
|
|
20241125,100100,1774092485,2800,2795,2800,2795,909
|
|
20241125,100000,1771547310,2800,2800,2800,2790,6586
|
|
20241125,095900,1753145390,2800,2790,2800,2790,1831
|
|
20241125,095800,1748032820,2790,2805,2805,2790,13218
|
|
20241125,095700,1711095980,2800,2800,2805,2800,5270
|
|
20241125,095600,1696339965,2800,2800,2800,2795,2640
|
|
20241125,095500,1688954900,2800,2795,2800,2795,4007
|
|
20241125,095400,1677755330,2790,2795,2800,2790,2011
|
|
20241125,095300,1672137090,2795,2795,2800,2795,3038
|
|
20241125,095200,1663644915,2785,2800,2800,2785,6626
|
|
20241125,095100,1645156780,2800,2805,2805,2800,4009
|
|
20241125,095000,1633923520,2810,2810,2815,2805,3603
|
|
20241125,094900,1623805225,2815,2810,2815,2805,5981
|
|
20241125,094800,1606975500,2805,2805,2810,2805,1771
|
|
20241125,094700,1602001710,2805,2810,2810,2805,5368
|
|
20241125,094600,1586918335,2815,2815,2815,2810,3615
|
|
20241125,094500,1576742810,2815,2805,2815,2805,5168
|
|
20241125,094400,1562212405,2800,2800,2800,2795,596
|
|
20241125,094300,1560543610,2795,2790,2795,2790,3316
|
|
20241125,094200,1551276395,2790,2790,2800,2790,8138
|
|
20241125,094100,1528559315,2790,2790,2795,2790,5328
|
|
20241125,094000,1513693075,2790,2795,2795,2790,2921
|
|
20241125,093900,1505541950,2795,2785,2800,2775,11774
|
|
20241125,093800,1472755145,2790,2780,2790,2780,6710
|
|
20241125,093700,1454079405,2780,2795,2795,2780,12859
|
|
20241125,093600,1418263630,2795,2810,2810,2790,9562
|
|
20241125,093500,1391517385,2810,2805,2815,2805,2217
|
|
20241125,093400,1385291460,2805,2805,2810,2805,1105
|
|
20241125,093300,1382191930,2800,2790,2800,2790,3156
|
|
20241125,093200,1373371760,2795,2800,2800,2790,10926
|
|
20241125,093100,1342849715,2800,2795,2800,2795,1542
|
|
20241125,093000,1338537580,2795,2795,2800,2795,3627
|
|
20241125,092900,1328400075,2800,2805,2815,2800,7364
|
|
20241125,092800,1307711720,2805,2800,2805,2800,6103
|
|
20241125,092700,1290616880,2800,2795,2800,2790,11343
|
|
20241125,092600,1258942455,2790,2800,2800,2790,5178
|
|
20241125,092500,1244479775,2795,2820,2820,2775,39286
|
|
20241125,092400,1134636410,2820,2815,2820,2810,6161
|
|
20241125,092300,1117308750,2815,2820,2825,2815,9540
|
|
20241125,092200,1090439605,2820,2830,2830,2820,9414
|
|
20241125,092100,1063868515,2825,2825,2835,2820,7893
|
|
20241125,092000,1041561625,2825,2820,2830,2820,2624
|
|
20241125,091900,1034140080,2820,2820,2825,2815,2608
|
|
20241125,091800,1026778620,2815,2825,2830,2815,6661
|
|
20241125,091700,1007971370,2825,2825,2835,2825,10977
|
|
20241125,091600,976915655,2825,2840,2840,2825,9220
|
|
20241125,091500,950796060,2840,2820,2845,2820,25664
|
|
20241125,091400,878026150,2820,2805,2825,2795,13211
|
|
20241125,091300,840925105,2805,2805,2810,2795,3168
|
|
20241125,091200,832044850,2800,2815,2815,2800,20854
|
|
20241125,091100,773458845,2825,2825,2825,2810,5382
|
|
20241125,091000,758293135,2825,2815,2830,2815,11740
|
|
20241125,090900,725178705,2820,2830,2830,2815,14947
|
|
20241125,090800,682978945,2830,2825,2840,2825,22480
|
|
20241125,090700,619364400,2830,2815,2840,2815,30960
|
|
20241125,090600,531756425,2810,2800,2810,2800,12931
|
|
20241125,090500,495458450,2800,2790,2800,2785,11311
|
|
20241125,090400,463883670,2790,2790,2795,2770,35342
|
|
20241125,090300,365544875,2790,2800,2805,2785,20075
|
|
20241125,090200,309494660,2800,2780,2800,2780,5807
|
|
20241125,090100,293286090,2775,2780,2790,2775,10593
|
|
20241125,090000,263809935,2780,2785,2800,2770,93422
|