624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192100,740253055,2960,2960,2960,2960,8149
|
|
20241120,192000,740253055,2960,2960,2960,2960,0
|
|
20241120,191900,740253055,2960,2960,2960,2960,0
|
|
20241120,191800,740253055,2960,2960,2960,2960,0
|
|
20241120,191700,740253055,2960,2960,2960,2960,0
|
|
20241120,191600,740253055,2960,2960,2960,2960,0
|
|
20241120,191500,740253055,2960,2960,2960,2960,0
|
|
20241120,191400,740253055,2960,2960,2960,2960,0
|
|
20241120,191300,740253055,2960,2960,2960,2960,0
|
|
20241120,191200,740253055,2960,2960,2960,2960,0
|
|
20241120,191100,740253055,2960,2960,2960,2960,0
|
|
20241120,191000,740253055,2960,2960,2960,2960,0
|
|
20241120,190900,740253055,2960,2960,2960,2960,0
|
|
20241120,190800,740253055,2960,2960,2960,2960,0
|
|
20241120,190700,740253055,2960,2960,2960,2960,0
|
|
20241120,190600,740253055,2960,2960,2960,2960,0
|
|
20241120,190500,740253055,2960,2960,2960,2960,0
|
|
20241120,190400,740253055,2960,2960,2960,2960,0
|
|
20241120,190300,740253055,2960,2960,2960,2960,0
|
|
20241120,190200,740253055,2960,2960,2960,2960,0
|
|
20241120,190100,740253055,2960,2960,2960,2960,0
|
|
20241120,190000,740253055,2960,2960,2960,2960,0
|
|
20241120,185900,740253055,2960,2960,2960,2960,0
|
|
20241120,185800,740253055,2960,2960,2960,2960,0
|
|
20241120,185700,740253055,2960,2960,2960,2960,0
|
|
20241120,185600,740253055,2960,2960,2960,2960,0
|
|
20241120,185500,740253055,2960,2960,2960,2960,0
|
|
20241120,185400,740253055,2960,2960,2960,2960,0
|
|
20241120,185300,740253055,2960,2960,2960,2960,0
|
|
20241120,185200,740253055,2960,2960,2960,2960,0
|
|
20241120,185100,740253055,2960,2960,2960,2960,8149
|
|
20241120,185000,740253055,2960,2960,2960,2960,0
|
|
20241120,184900,740253055,2960,2960,2960,2960,0
|
|
20241120,184800,740253055,2960,2960,2960,2960,0
|
|
20241120,184700,740253055,2960,2960,2960,2960,0
|
|
20241120,184600,740253055,2960,2960,2960,2960,0
|
|
20241120,184500,740253055,2960,2960,2960,2960,0
|
|
20241120,184400,740253055,2960,2960,2960,2960,0
|
|
20241120,184300,740253055,2960,2960,2960,2960,0
|
|
20241120,184200,740253055,2960,2960,2960,2960,0
|
|
20241120,184100,740253055,2960,2960,2960,2960,0
|
|
20241120,184000,740253055,2960,2960,2960,2960,0
|
|
20241120,183900,740253055,2960,2960,2960,2960,0
|
|
20241120,183800,740253055,2960,2960,2960,2960,0
|
|
20241120,183700,740253055,2960,2960,2960,2960,0
|
|
20241120,183600,740253055,2960,2960,2960,2960,0
|
|
20241120,183500,740253055,2960,2960,2960,2960,0
|
|
20241120,183400,740253055,2960,2960,2960,2960,0
|
|
20241120,183300,740253055,2960,2960,2960,2960,0
|
|
20241120,183200,740253055,2960,2960,2960,2960,0
|
|
20241120,183100,740253055,2960,2960,2960,2960,0
|
|
20241120,183000,740253055,2960,2960,2960,2960,0
|
|
20241120,182900,740253055,2960,2960,2960,2960,0
|
|
20241120,182800,740253055,2960,2960,2960,2960,0
|
|
20241120,182700,740253055,2960,2960,2960,2960,0
|
|
20241120,182600,740253055,2960,2960,2960,2960,0
|
|
20241120,182500,740253055,2960,2960,2960,2960,0
|
|
20241120,182400,740253055,2960,2960,2960,2960,0
|
|
20241120,182300,740253055,2960,2960,2960,2960,0
|
|
20241120,182200,740253055,2960,2960,2960,2960,0
|
|
20241120,182100,740253055,2960,2960,2960,2960,8149
|
|
20241120,182000,740253055,2960,2960,2960,2960,0
|
|
20241120,181900,740253055,2960,2960,2960,2960,0
|
|
20241120,181800,740253055,2960,2960,2960,2960,0
|
|
20241120,181700,740253055,2960,2960,2960,2960,0
|
|
20241120,181600,740253055,2960,2960,2960,2960,0
|
|
20241120,181500,740253055,2960,2960,2960,2960,0
|
|
20241120,181400,740253055,2960,2960,2960,2960,0
|
|
20241120,181300,740253055,2960,2960,2960,2960,0
|
|
20241120,181200,740253055,2960,2960,2960,2960,0
|
|
20241120,181100,740253055,2960,2960,2960,2960,0
|
|
20241120,181000,740253055,2960,2960,2960,2960,0
|
|
20241120,180900,740253055,2960,2960,2960,2960,0
|
|
20241120,180800,740253055,2960,2960,2960,2960,0
|
|
20241120,180700,740253055,2960,2960,2960,2960,0
|
|
20241120,180600,740253055,2960,2960,2960,2960,0
|
|
20241120,180500,740253055,2960,2960,2960,2960,0
|
|
20241120,180400,740253055,2960,2960,2960,2960,0
|
|
20241120,180300,740253055,2960,2960,2960,2960,0
|
|
20241120,180200,740253055,2960,2960,2960,2960,0
|
|
20241120,180100,740253055,2960,2960,2960,2960,0
|
|
20241120,180000,740253055,2960,2960,2960,2960,0
|
|
20241120,175900,740253055,2960,2960,2960,2960,0
|
|
20241120,175800,740253055,2960,2960,2960,2960,0
|
|
20241120,175700,740253055,2960,2960,2960,2960,0
|
|
20241120,175600,740253055,2960,2960,2960,2960,0
|
|
20241120,175500,740253055,2960,2960,2960,2960,0
|
|
20241120,175400,740253055,2960,2960,2960,2960,0
|
|
20241120,175300,740253055,2960,2960,2960,2960,0
|
|
20241120,175200,740253055,2960,2960,2960,2960,0
|
|
20241120,175100,740253055,2960,2960,2960,2960,8149
|
|
20241120,175000,740253055,2960,2960,2960,2960,0
|
|
20241120,174900,740253055,2960,2960,2960,2960,0
|
|
20241120,174800,740253055,2960,2960,2960,2960,0
|
|
20241120,174700,740253055,2960,2960,2960,2960,0
|
|
20241120,174600,740253055,2960,2960,2960,2960,0
|
|
20241120,174500,740253055,2960,2960,2960,2960,0
|
|
20241120,174400,740253055,2960,2960,2960,2960,0
|
|
20241120,174300,740253055,2960,2960,2960,2960,0
|
|
20241120,174200,740253055,2960,2960,2960,2960,0
|
|
20241120,174100,740253055,2960,2960,2960,2960,0
|
|
20241120,174000,740253055,2960,2960,2960,2960,0
|
|
20241120,173900,740253055,2960,2960,2960,2960,0
|
|
20241120,173800,740253055,2960,2960,2960,2960,0
|
|
20241120,173700,740253055,2960,2960,2960,2960,0
|
|
20241120,173600,740253055,2960,2960,2960,2960,0
|
|
20241120,173500,740253055,2960,2960,2960,2960,0
|
|
20241120,173400,740253055,2960,2960,2960,2960,0
|
|
20241120,173300,740253055,2960,2960,2960,2960,0
|
|
20241120,173200,740253055,2960,2960,2960,2960,0
|
|
20241120,173100,740253055,2960,2960,2960,2960,0
|
|
20241120,173000,740253055,2960,2960,2960,2960,0
|
|
20241120,172900,740253055,2960,2960,2960,2960,0
|
|
20241120,172800,740253055,2960,2960,2960,2960,0
|
|
20241120,172700,740253055,2960,2960,2960,2960,0
|
|
20241120,172600,740253055,2960,2960,2960,2960,0
|
|
20241120,172500,740253055,2960,2960,2960,2960,0
|
|
20241120,172400,740253055,2960,2960,2960,2960,0
|
|
20241120,172300,740253055,2960,2960,2960,2960,0
|
|
20241120,172200,740253055,2960,2960,2960,2960,0
|
|
20241120,172100,740253055,2960,2960,2960,2960,8149
|
|
20241120,172000,740253055,2960,2960,2960,2960,0
|
|
20241120,171900,740253055,2960,2960,2960,2960,0
|
|
20241120,171800,740253055,2960,2960,2960,2960,0
|
|
20241120,171700,740253055,2960,2960,2960,2960,0
|
|
20241120,171600,740253055,2960,2960,2960,2960,0
|
|
20241120,171500,740253055,2960,2960,2960,2960,0
|
|
20241120,171400,740253055,2960,2960,2960,2960,0
|
|
20241120,171300,740253055,2960,2960,2960,2960,0
|
|
20241120,171200,740253055,2960,2960,2960,2960,0
|
|
20241120,171100,740253055,2960,2960,2960,2960,0
|
|
20241120,171000,740253055,2960,2960,2960,2960,0
|
|
20241120,170900,740253055,2960,2960,2960,2960,0
|
|
20241120,170800,740253055,2960,2960,2960,2960,0
|
|
20241120,170700,740253055,2960,2960,2960,2960,0
|
|
20241120,170600,740253055,2960,2960,2960,2960,0
|
|
20241120,170500,740253055,2960,2960,2960,2960,0
|
|
20241120,170400,740253055,2960,2960,2960,2960,0
|
|
20241120,170300,740253055,2960,2960,2960,2960,0
|
|
20241120,170200,740253055,2960,2960,2960,2960,0
|
|
20241120,170100,740253055,2960,2960,2960,2960,0
|
|
20241120,170000,740253055,2960,2960,2960,2960,0
|
|
20241120,165900,740253055,2960,2960,2960,2960,0
|
|
20241120,165800,740253055,2960,2960,2960,2960,0
|
|
20241120,165700,740253055,2960,2960,2960,2960,0
|
|
20241120,165600,740253055,2960,2960,2960,2960,0
|
|
20241120,165500,740253055,2960,2960,2960,2960,0
|
|
20241120,165400,740253055,2960,2960,2960,2960,0
|
|
20241120,165300,740253055,2960,2960,2960,2960,0
|
|
20241120,165200,740253055,2960,2960,2960,2960,0
|
|
20241120,165100,740253055,2960,2960,2960,2960,8149
|
|
20241120,165000,740253055,2960,2960,2960,2960,0
|
|
20241120,164900,740253055,2960,2960,2960,2960,0
|
|
20241120,164800,740253055,2960,2960,2960,2960,0
|
|
20241120,164700,740253055,2960,2960,2960,2960,0
|
|
20241120,164600,740253055,2960,2960,2960,2960,0
|
|
20241120,164500,740253055,2960,2960,2960,2960,0
|
|
20241120,164400,740253055,2960,2960,2960,2960,0
|
|
20241120,164300,740253055,2960,2960,2960,2960,0
|
|
20241120,164200,740253055,2960,2960,2960,2960,0
|
|
20241120,164100,740253055,2960,2960,2960,2960,0
|
|
20241120,164000,740253055,2960,2960,2960,2960,0
|
|
20241120,163900,740253055,2960,2960,2960,2960,0
|
|
20241120,163800,740253055,2960,2960,2960,2960,0
|
|
20241120,163700,740253055,2960,2960,2960,2960,0
|
|
20241120,163600,740253055,2960,2960,2960,2960,0
|
|
20241120,163500,740253055,2960,2960,2960,2960,0
|
|
20241120,163400,740253055,2960,2960,2960,2960,0
|
|
20241120,163300,740253055,2960,2960,2960,2960,0
|
|
20241120,163200,740253055,2960,2960,2960,2960,0
|
|
20241120,163100,740253055,2960,2960,2960,2960,0
|
|
20241120,163000,740253055,2960,2960,2960,2960,0
|
|
20241120,162900,740253055,2960,2960,2960,2960,0
|
|
20241120,162800,740253055,2960,2960,2960,2960,0
|
|
20241120,162700,740253055,2960,2960,2960,2960,0
|
|
20241120,162600,740253055,2960,2960,2960,2960,0
|
|
20241120,162500,740253055,2960,2960,2960,2960,0
|
|
20241120,162400,740253055,2960,2960,2960,2960,0
|
|
20241120,162300,740253055,2960,2960,2960,2960,0
|
|
20241120,162200,740253055,2960,2960,2960,2960,0
|
|
20241120,162100,740253055,2960,2960,2960,2960,8149
|
|
20241120,162000,740253055,2960,2960,2960,2960,0
|
|
20241120,161900,740253055,2960,2960,2960,2960,0
|
|
20241120,161800,740253055,2960,2960,2960,2960,0
|
|
20241120,161700,740253055,2960,2960,2960,2960,0
|
|
20241120,161600,740253055,2960,2960,2960,2960,0
|
|
20241120,161500,740253055,2960,2960,2960,2960,0
|
|
20241120,161400,740253055,2960,2960,2960,2960,0
|
|
20241120,161300,740253055,2960,2960,2960,2960,0
|
|
20241120,161200,740253055,2960,2960,2960,2960,0
|
|
20241120,161100,740253055,2960,2960,2960,2960,0
|
|
20241120,161000,740253055,2960,2960,2960,2960,0
|
|
20241120,160900,740253055,2960,2960,2960,2960,0
|
|
20241120,160800,740253055,2960,2960,2960,2960,0
|
|
20241120,160700,740253055,2960,2960,2960,2960,0
|
|
20241120,160600,740253055,2960,2960,2960,2960,0
|
|
20241120,160500,740253055,2960,2960,2960,2960,0
|
|
20241120,160400,740253055,2960,2960,2960,2960,0
|
|
20241120,160300,740253055,2960,2960,2960,2960,0
|
|
20241120,160200,740253055,2960,2960,2960,2960,0
|
|
20241120,160100,740253055,2960,2960,2960,2960,0
|
|
20241120,160000,740253055,2960,2960,2960,2960,0
|
|
20241120,155900,740253055,2960,2960,2960,2960,0
|
|
20241120,155800,740253055,2960,2960,2960,2960,0
|
|
20241120,155700,740253055,2960,2960,2960,2960,0
|
|
20241120,155600,740253055,2960,2960,2960,2960,0
|
|
20241120,155500,740253055,2960,2960,2960,2960,0
|
|
20241120,155400,740253055,2960,2960,2960,2960,0
|
|
20241120,155300,740253055,2960,2960,2960,2960,0
|
|
20241120,155200,740253055,2960,2960,2960,2960,0
|
|
20241120,155100,740253055,2960,2960,2960,2960,8149
|
|
20241120,155000,740253055,2960,2960,2960,2960,0
|
|
20241120,154900,740253055,2960,2960,2960,2960,0
|
|
20241120,154800,740253055,2960,2960,2960,2960,0
|
|
20241120,154700,740253055,2960,2960,2960,2960,0
|
|
20241120,154600,740253055,2960,2960,2960,2960,0
|
|
20241120,154500,740253055,2960,2960,2960,2960,0
|
|
20241120,154400,740253055,2960,2960,2960,2960,0
|
|
20241120,154300,740253055,2960,2960,2960,2960,0
|
|
20241120,154200,740253055,2960,2960,2960,2960,0
|
|
20241120,154100,740253055,2960,2960,2960,2960,0
|
|
20241120,154000,740253055,2960,2960,2960,2960,0
|
|
20241120,153900,740253055,2960,2960,2960,2960,0
|
|
20241120,153800,740253055,2960,2960,2960,2960,0
|
|
20241120,153700,740253055,2960,2960,2960,2960,0
|
|
20241120,153600,740253055,2960,2960,2960,2960,0
|
|
20241120,153500,740253055,2960,2960,2960,2960,0
|
|
20241120,153400,740253055,2960,2960,2960,2960,0
|
|
20241120,153300,740253055,2960,2960,2960,2960,0
|
|
20241120,153200,740253055,2960,2960,2960,2960,0
|
|
20241120,153100,740253055,2960,2960,2960,2960,0
|
|
20241120,153000,740253055,2960,2960,2960,2960,8149
|
|
20241120,152900,716132015,2980,2980,2980,2980,0
|
|
20241120,152800,716132015,2980,2980,2980,2980,0
|
|
20241120,152700,716132015,2980,2980,2980,2980,0
|
|
20241120,152600,716132015,2980,2980,2980,2980,0
|
|
20241120,152500,716132015,2980,2980,2980,2980,0
|
|
20241120,152400,716132015,2980,2980,2980,2980,0
|
|
20241120,152300,716132015,2980,2980,2980,2980,0
|
|
20241120,152200,716132015,2980,2980,2980,2980,0
|
|
20241120,152100,716132015,2980,2980,2980,2980,0
|
|
20241120,152000,716132015,2980,2980,2980,2980,0
|
|
20241120,151900,716132015,2980,2970,2980,2970,6493
|
|
20241120,151800,696821280,2970,2970,2970,2970,1000
|
|
20241120,151700,693851280,2970,2970,2970,2970,1
|
|
20241120,151600,693848310,2970,2970,2970,2970,4
|
|
20241120,151500,693836430,2970,2970,2970,2970,10
|
|
20241120,151400,693806730,2970,2965,2970,2965,54
|
|
20241120,151300,693646615,2965,2965,2965,2965,12
|
|
20241120,151200,693611035,2970,2970,2970,2970,0
|
|
20241120,151100,693611035,2970,2965,2970,2965,206
|
|
20241120,151000,693000220,2960,2965,2965,2960,84
|
|
20241120,150900,692751535,2965,2970,2970,2965,987
|
|
20241120,150800,689822580,2970,2970,2970,2970,0
|
|
20241120,150700,689822580,2970,2970,2970,2970,0
|
|
20241120,150600,689822580,2970,2970,2970,2970,5
|
|
20241120,150500,689807730,2970,2975,2975,2970,434
|
|
20241120,150400,688518745,2970,2970,2970,2970,4603
|
|
20241120,150300,674847835,2965,2965,2965,2965,3094
|
|
20241120,150200,665674125,2965,2965,2965,2965,10
|
|
20241120,150100,665644475,2965,2965,2965,2965,305
|
|
20241120,150000,664740150,2965,2965,2965,2965,1030
|
|
20241120,145900,661686200,2965,2965,2965,2965,607
|
|
20241120,145800,659886445,2965,2970,2970,2965,1179
|
|
20241120,145700,656384835,2965,2960,2965,2960,1822
|
|
20241120,145600,650982935,2965,2965,2965,2965,0
|
|
20241120,145500,650982935,2965,2965,2965,2965,11
|
|
20241120,145400,650950320,2965,2965,2970,2965,3535
|
|
20241120,145300,640469040,2965,2965,2965,2965,801
|
|
20241120,145200,638094075,2970,2965,2970,2965,407
|
|
20241120,145100,636887150,2965,2970,2970,2965,363
|
|
20241120,145000,635810755,2970,2965,2970,2965,327
|
|
20241120,144900,634839755,2965,2965,2970,2965,4890
|
|
20241120,144800,620319405,2960,2960,2960,2960,19
|
|
20241120,144700,620263165,2960,2960,2960,2960,379
|
|
20241120,144600,619141325,2960,2960,2960,2960,90
|
|
20241120,144500,618874925,2960,2960,2960,2960,69
|
|
20241120,144400,618670685,2960,2970,2970,2960,2803
|
|
20241120,144300,610372095,2965,2970,2970,2965,140
|
|
20241120,144200,609956495,2970,2970,2970,2970,100
|
|
20241120,144100,609659495,2970,2970,2970,2970,800
|
|
20241120,144000,607283495,2965,2965,2965,2965,20
|
|
20241120,143900,607224195,2965,2965,2965,2965,22
|
|
20241120,143800,607158965,2965,2965,2965,2965,127
|
|
20241120,143700,606782410,2965,2965,2965,2965,505
|
|
20241120,143600,605285085,2960,2960,2960,2960,2
|
|
20241120,143500,605279165,2965,2965,2965,2965,53
|
|
20241120,143400,605122020,2960,2960,2960,2960,0
|
|
20241120,143300,605122020,2960,2960,2960,2960,0
|
|
20241120,143200,605122020,2960,2960,2960,2960,1334
|
|
20241120,143100,601173380,2965,2965,2965,2965,417
|
|
20241120,143000,599936975,2965,2965,2965,2965,3
|
|
20241120,142900,599928080,2965,2965,2965,2965,508
|
|
20241120,142800,598421860,2965,2965,2965,2965,0
|
|
20241120,142700,598421860,2965,2965,2965,2965,2
|
|
20241120,142600,598415930,2970,2970,2970,2970,35
|
|
20241120,142500,598311980,2970,2965,2970,2965,124
|
|
20241120,142400,597944115,2965,2960,2965,2960,2075
|
|
20241120,142300,591792115,2960,2960,2960,2960,10
|
|
20241120,142200,591762515,2965,2965,2965,2965,0
|
|
20241120,142100,591762515,2965,2965,2965,2965,1000
|
|
20241120,142000,588797515,2960,2960,2960,2960,7
|
|
20241120,141900,588776795,2960,2965,2965,2960,86
|
|
20241120,141800,588522070,2965,2965,2965,2965,62
|
|
20241120,141700,588338240,2960,2960,2960,2960,0
|
|
20241120,141600,588338240,2960,2960,2960,2955,781
|
|
20241120,141500,586026485,2960,2960,2960,2960,7
|
|
20241120,141400,586005765,2960,2960,2960,2960,1
|
|
20241120,141300,586002805,2965,2965,2965,2965,3
|
|
20241120,141200,585993910,2965,2965,2965,2965,19
|
|
20241120,141100,585937575,2965,2965,2965,2965,0
|
|
20241120,141000,585937575,2965,2965,2965,2965,0
|
|
20241120,140900,585937575,2965,2965,2965,2965,0
|
|
20241120,140800,585937575,2965,2965,2965,2965,0
|
|
20241120,140700,585937575,2965,2960,2965,2955,53
|
|
20241120,140600,585780700,2960,2955,2960,2955,102
|
|
20241120,140500,585478785,2960,2960,2960,2960,118
|
|
20241120,140400,585129505,2955,2955,2955,2955,100
|
|
20241120,140300,584834005,2955,2955,2955,2955,0
|
|
20241120,140200,584834005,2955,2960,2960,2955,219
|
|
20241120,140100,584186360,2960,2960,2960,2960,5
|
|
20241120,140000,584171560,2960,2960,2960,2960,0
|
|
20241120,135900,584171560,2960,2960,2960,2960,50
|
|
20241120,135800,584023560,2960,2960,2960,2960,2
|
|
20241120,135700,584017640,2960,2960,2960,2960,78
|
|
20241120,135600,583786760,2955,2955,2955,2955,0
|
|
20241120,135500,583786760,2955,2960,2960,2955,1517
|
|
20241120,135400,579296450,2960,2960,2960,2960,0
|
|
20241120,135300,579296450,2960,2960,2960,2960,179
|
|
20241120,135200,578766610,2965,2960,2965,2960,4466
|
|
20241120,135100,565547200,2960,2960,2960,2960,230
|
|
20241120,135000,564866400,2960,2960,2960,2960,0
|
|
20241120,134900,564866400,2960,2960,2960,2960,278
|
|
20241120,134800,564043520,2960,2950,2960,2950,9022
|
|
20241120,134700,537388500,2955,2955,2955,2955,1000
|
|
20241120,134600,534433500,2955,2955,2955,2950,1700
|
|
20241120,134500,529410010,2950,2950,2950,2950,6444
|
|
20241120,134400,510400210,2950,2950,2950,2950,11136
|
|
20241120,134300,477549010,2950,2950,2950,2950,0
|
|
20241120,134200,477549010,2950,2950,2950,2950,1
|
|
20241120,134100,477546060,2945,2950,2950,2945,803
|
|
20241120,134000,475177215,2945,2945,2945,2945,5
|
|
20241120,133900,475162490,2945,2945,2945,2945,11
|
|
20241120,133800,475130095,2945,2945,2945,2945,500
|
|
20241120,133700,473657595,2950,2950,2950,2950,0
|
|
20241120,133600,473657595,2950,2950,2950,2950,0
|
|
20241120,133500,473657595,2950,2950,2950,2950,0
|
|
20241120,133400,473657595,2950,2940,2950,2935,1907
|
|
20241120,133300,468059410,2945,2945,2945,2945,4000
|
|
20241120,133200,456279410,2945,2945,2945,2945,0
|
|
20241120,133100,456279410,2945,2945,2945,2945,0
|
|
20241120,133000,456279410,2945,2945,2945,2945,0
|
|
20241120,132900,456279410,2945,2945,2945,2945,350
|
|
20241120,132800,455248660,2945,2945,2945,2945,10
|
|
20241120,132700,455219210,2945,2945,2945,2945,0
|
|
20241120,132600,455219210,2945,2945,2945,2945,0
|
|
20241120,132500,455219210,2945,2945,2945,2945,17
|
|
20241120,132400,455169145,2945,2945,2945,2945,85
|
|
20241120,132300,454918820,2940,2940,2940,2940,0
|
|
20241120,132200,454918820,2940,2945,2945,2940,103
|
|
20241120,132100,454615565,2950,2950,2950,2950,0
|
|
20241120,132000,454615565,2950,2945,2950,2945,8200
|
|
20241120,131900,430466350,2940,2940,2940,2935,1271
|
|
20241120,131800,426729615,2940,2940,2940,2940,3
|
|
20241120,131700,426720795,2940,2940,2940,2940,0
|
|
20241120,131600,426720795,2940,2940,2940,2940,6
|
|
20241120,131500,426703155,2935,2935,2935,2935,0
|
|
20241120,131400,426703155,2935,2935,2935,2935,0
|
|
20241120,131300,426703155,2935,2940,2940,2935,963
|
|
20241120,131200,423871945,2940,2940,2940,2940,0
|
|
20241120,131100,423871945,2940,2940,2940,2940,0
|
|
20241120,131000,423871945,2940,2940,2940,2940,200
|
|
20241120,130900,423283945,2940,2940,2940,2940,0
|
|
20241120,130800,423283945,2940,2940,2940,2940,0
|
|
20241120,130700,423283945,2940,2940,2940,2940,1700
|
|
20241120,130600,418285945,2940,2935,2940,2935,8
|
|
20241120,130500,418262460,2940,2940,2940,2940,0
|
|
20241120,130400,418262460,2940,2940,2940,2940,1005
|
|
20241120,130300,415307760,2940,2940,2940,2940,0
|
|
20241120,130200,415307760,2940,2940,2940,2940,0
|
|
20241120,130100,415307760,2940,2935,2940,2935,56
|
|
20241120,130000,415143150,2940,2940,2940,2940,0
|
|
20241120,125900,415143150,2940,2940,2940,2940,11
|
|
20241120,125800,415110810,2935,2935,2935,2935,349
|
|
20241120,125700,414086495,2935,2935,2935,2935,52
|
|
20241120,125600,413933875,2935,2935,2935,2935,158
|
|
20241120,125500,413470145,2935,2935,2935,2935,0
|
|
20241120,125400,413470145,2935,2935,2935,2935,118
|
|
20241120,125300,413123815,2935,2935,2935,2935,0
|
|
20241120,125200,413123815,2935,2935,2935,2935,0
|
|
20241120,125100,413123815,2935,2935,2935,2935,0
|
|
20241120,125000,413123815,2935,2935,2935,2935,190
|
|
20241120,124900,412566165,2930,2930,2930,2930,300
|
|
20241120,124800,411687165,2930,2930,2930,2930,0
|
|
20241120,124700,411687165,2930,2930,2930,2930,0
|
|
20241120,124600,411687165,2930,2930,2930,2930,0
|
|
20241120,124500,411687165,2930,2930,2930,2930,0
|
|
20241120,124400,411687165,2930,2930,2930,2930,2
|
|
20241120,124300,411681305,2935,2930,2935,2930,720
|
|
20241120,124200,409571655,2935,2940,2940,2935,592
|
|
20241120,124100,407834130,2940,2940,2940,2940,11
|
|
20241120,124000,407801790,2940,2940,2940,2940,0
|
|
20241120,123900,407801790,2940,2940,2940,2940,0
|
|
20241120,123800,407801790,2940,2940,2940,2940,0
|
|
20241120,123700,407801790,2940,2940,2940,2940,70
|
|
20241120,123600,407595990,2940,2940,2940,2940,0
|
|
20241120,123500,407595990,2940,2940,2940,2940,84
|
|
20241120,123400,407349030,2940,2940,2940,2940,0
|
|
20241120,123300,407349030,2940,2940,2940,2940,0
|
|
20241120,123200,407349030,2940,2940,2940,2940,0
|
|
20241120,123100,407349030,2940,2940,2940,2940,0
|
|
20241120,123000,407349030,2940,2940,2940,2940,0
|
|
20241120,122900,407349030,2940,2940,2940,2940,0
|
|
20241120,122800,407349030,2940,2940,2940,2940,305
|
|
20241120,122700,406452330,2940,2940,2940,2940,0
|
|
20241120,122600,406452330,2940,2940,2940,2940,0
|
|
20241120,122500,406452330,2940,2940,2940,2940,0
|
|
20241120,122400,406452330,2940,2940,2940,2940,30
|
|
20241120,122300,406364130,2935,2935,2935,2935,813
|
|
20241120,122200,403977975,2935,2935,2935,2935,1
|
|
20241120,122100,403975040,2935,2935,2935,2935,1
|
|
20241120,122000,403972105,2930,2930,2930,2930,100
|
|
20241120,121900,403679105,2930,2930,2930,2930,0
|
|
20241120,121800,403679105,2930,2930,2930,2930,0
|
|
20241120,121700,403679105,2930,2930,2930,2930,0
|
|
20241120,121600,403679105,2930,2930,2930,2930,0
|
|
20241120,121500,403679105,2930,2930,2930,2930,10
|
|
20241120,121400,403649805,2930,2930,2930,2930,0
|
|
20241120,121300,403649805,2930,2930,2930,2930,5
|
|
20241120,121200,403635155,2930,2930,2930,2930,0
|
|
20241120,121100,403635155,2930,2930,2930,2930,0
|
|
20241120,121000,403635155,2930,2930,2930,2930,400
|
|
20241120,120900,402463155,2930,2930,2930,2930,0
|
|
20241120,120800,402463155,2930,2930,2930,2930,0
|
|
20241120,120700,402463155,2930,2930,2930,2930,0
|
|
20241120,120600,402463155,2930,2930,2930,2930,0
|
|
20241120,120500,402463155,2930,2930,2930,2930,0
|
|
20241120,120400,402463155,2930,2930,2930,2930,0
|
|
20241120,120300,402463155,2930,2930,2930,2930,0
|
|
20241120,120200,402463155,2930,2930,2930,2930,0
|
|
20241120,120100,402463155,2930,2930,2930,2930,71
|
|
20241120,120000,402255125,2930,2930,2930,2930,100
|
|
20241120,115900,401962125,2935,2935,2935,2935,60
|
|
20241120,115800,401786025,2935,2935,2935,2935,0
|
|
20241120,115700,401786025,2935,2930,2935,2930,4
|
|
20241120,115600,401774295,2935,2930,2935,2930,12
|
|
20241120,115500,401739105,2935,2930,2935,2930,8
|
|
20241120,115400,401715645,2935,2930,2935,2930,6
|
|
20241120,115300,401698050,2925,2935,2935,2925,1824
|
|
20241120,115200,396362765,2930,2930,2935,2930,13
|
|
20241120,115100,396324645,2935,2930,2935,2930,12
|
|
20241120,115000,396289455,2935,2935,2935,2930,11
|
|
20241120,114900,396257195,2930,2930,2935,2930,7
|
|
20241120,114800,396236670,2935,2930,2935,2930,8
|
|
20241120,114700,396213210,2925,2925,2925,2925,0
|
|
20241120,114600,396213210,2925,2935,2935,2925,2704
|
|
20241120,114500,388291910,2935,2935,2935,2935,59
|
|
20241120,114400,388118745,2935,2935,2935,2935,611
|
|
20241120,114300,386325460,2940,2940,2940,2940,0
|
|
20241120,114200,386325460,2940,2940,2940,2940,0
|
|
20241120,114100,386325460,2940,2940,2940,2940,3
|
|
20241120,114000,386316640,2940,2935,2940,2935,422
|
|
20241120,113900,385078060,2935,2940,2940,2935,593
|
|
20241120,113800,383337210,2940,2940,2940,2940,0
|
|
20241120,113700,383337210,2940,2940,2940,2940,0
|
|
20241120,113600,383337210,2940,2940,2940,2940,1662
|
|
20241120,113500,378450930,2940,2940,2940,2935,1010
|
|
20241120,113400,375486530,2940,2940,2940,2940,300
|
|
20241120,113300,374604530,2940,2940,2940,2940,0
|
|
20241120,113200,374604530,2940,2940,2940,2940,0
|
|
20241120,113100,374604530,2940,2940,2940,2940,205
|
|
20241120,113000,374001830,2940,2940,2940,2940,600
|
|
20241120,112900,372237830,2935,2940,2940,2935,2
|
|
20241120,112800,372231955,2930,2930,2940,2930,11
|
|
20241120,112700,372199675,2940,2940,2940,2930,1278
|
|
20241120,112600,368442405,2930,2930,2940,2930,1263
|
|
20241120,112500,364736280,2930,2935,2935,2930,1037
|
|
20241120,112400,361694435,2935,2935,2935,2935,0
|
|
20241120,112300,361694435,2935,2935,2935,2935,0
|
|
20241120,112200,361694435,2935,2930,2935,2930,43
|
|
20241120,112100,361568420,2935,2935,2935,2935,0
|
|
20241120,112000,361568420,2935,2935,2935,2935,0
|
|
20241120,111900,361568420,2935,2935,2935,2935,204
|
|
20241120,111800,360969680,2935,2940,2940,2935,4
|
|
20241120,111700,360957930,2935,2935,2935,2935,268
|
|
20241120,111600,360171350,2935,2935,2935,2935,0
|
|
20241120,111500,360171350,2935,2930,2935,2930,51
|
|
20241120,111400,360021915,2930,2930,2935,2930,3767
|
|
20241120,111300,348983975,2935,2935,2935,2935,0
|
|
20241120,111200,348983975,2935,2930,2940,2930,27
|
|
20241120,111100,348904840,2940,2930,2940,2930,14
|
|
20241120,111000,348863750,2935,2935,2940,2930,1547
|
|
20241120,110900,344328310,2935,2935,2935,2935,0
|
|
20241120,110800,344328310,2935,2935,2935,2935,60
|
|
20241120,110700,344152210,2935,2935,2935,2935,0
|
|
20241120,110600,344152210,2935,2935,2935,2935,143
|
|
20241120,110500,343732505,2935,2935,2935,2935,501
|
|
20241120,110400,342262070,2935,2935,2940,2935,84
|
|
20241120,110300,342015525,2935,2935,2935,2935,105
|
|
20241120,110200,341707350,2940,2935,2940,2935,2
|
|
20241120,110100,341701475,2940,2940,2940,2940,298
|
|
20241120,110000,340825355,2945,2945,2945,2945,0
|
|
20241120,105900,340825355,2945,2945,2945,2945,1
|
|
20241120,105800,340822410,2940,2930,2940,2930,832
|
|
20241120,105700,338376365,2940,2940,2940,2930,212
|
|
20241120,105600,337753145,2930,2935,2940,2925,683
|
|
20241120,105500,335753390,2935,2935,2940,2935,1020
|
|
20241120,105400,332759670,2940,2935,2940,2935,176
|
|
20241120,105300,332243105,2935,2935,2935,2935,145
|
|
20241120,105200,331817530,2935,2935,2935,2935,11
|
|
20241120,105100,331785245,2935,2935,2935,2935,30
|
|
20241120,105000,331697195,2935,2935,2935,2935,30
|
|
20241120,104900,331609145,2935,2935,2935,2935,10
|
|
20241120,104800,331579795,2935,2935,2935,2935,0
|
|
20241120,104700,331579795,2935,2935,2935,2935,0
|
|
20241120,104600,331579795,2935,2935,2935,2935,300
|
|
20241120,104500,330699295,2940,2940,2940,2940,6
|
|
20241120,104400,330681655,2940,2945,2945,2940,15
|
|
20241120,104300,330637500,2945,2940,2945,2940,1433
|
|
20241120,104200,326417320,2945,2940,2945,2940,1264
|
|
20241120,104100,322697455,2935,2940,2940,2935,94
|
|
20241120,104000,322421120,2940,2940,2940,2940,0
|
|
20241120,103900,322421120,2940,2940,2940,2940,0
|
|
20241120,103800,322421120,2940,2940,2940,2940,9
|
|
20241120,103700,322394660,2935,2940,2945,2935,735
|
|
20241120,103600,320233745,2945,2945,2945,2945,0
|
|
20241120,103500,320233745,2945,2940,2945,2940,7633
|
|
20241120,103400,297788725,2940,2935,2940,2935,4651
|
|
20241120,103300,284122220,2935,2935,2935,2935,210
|
|
20241120,103200,283505870,2935,2935,2935,2935,1421
|
|
20241120,103100,279335235,2935,2935,2935,2935,1369
|
|
20241120,103000,275317220,2935,2935,2935,2935,1
|
|
20241120,102900,275314285,2930,2930,2930,2930,61
|
|
20241120,102800,275135555,2930,2930,2930,2930,40
|
|
20241120,102700,275018355,2935,2930,2935,2930,1201
|
|
20241120,102600,271493425,2935,2935,2935,2935,54
|
|
20241120,102500,271334935,2935,2935,2935,2935,0
|
|
20241120,102400,271334935,2935,2930,2940,2930,2561
|
|
20241120,102300,263819935,2930,2930,2930,2930,21
|
|
20241120,102200,263758405,2930,2930,2930,2930,5302
|
|
20241120,102100,248223545,2925,2925,2925,2925,7125
|
|
20241120,102000,227382920,2920,2920,2920,2920,77
|
|
20241120,101900,227158080,2915,2915,2920,2915,3
|
|
20241120,101800,227149330,2920,2915,2920,2915,7005
|
|
20241120,101700,206694745,2915,2915,2920,2915,3
|
|
20241120,101600,206685995,2920,2915,2920,2915,662
|
|
20241120,101500,204756255,2915,2915,2915,2915,501
|
|
20241120,101400,203295840,2910,2910,2920,2910,8
|
|
20241120,101300,203272545,2920,2910,2920,2910,9
|
|
20241120,101200,203246295,2920,2915,2920,2915,33
|
|
20241120,101100,203149945,2915,2920,2920,2910,244
|
|
20241120,101000,202439030,2915,2920,2920,2915,181
|
|
20241120,100900,201911410,2915,2915,2920,2915,712
|
|
20241120,100800,199835880,2920,2905,2920,2905,8427
|
|
20241120,100700,175274855,2905,2905,2905,2905,201
|
|
20241120,100600,174690950,2905,2905,2905,2905,1
|
|
20241120,100500,174688045,2905,2905,2905,2905,0
|
|
20241120,100400,174688045,2905,2900,2905,2900,4
|
|
20241120,100300,174676435,2905,2900,2905,2900,505
|
|
20241120,100200,173209425,2905,2900,2905,2900,4
|
|
20241120,100100,173197815,2905,2905,2905,2905,0
|
|
20241120,100000,173197815,2905,2905,2905,2905,0
|
|
20241120,095900,173197815,2905,2900,2905,2900,32
|
|
20241120,095800,173104865,2905,2895,2905,2895,272
|
|
20241120,095700,172317415,2895,2895,2895,2895,51
|
|
20241120,095600,172169770,2890,2890,2890,2890,1
|
|
20241120,095500,172166880,2890,2890,2890,2890,206
|
|
20241120,095400,171571540,2895,2885,2895,2885,402
|
|
20241120,095300,170411755,2900,2890,2905,2890,20
|
|
20241120,095200,170353820,2905,2880,2905,2880,10677
|
|
20241120,095100,139423190,2880,2880,2880,2880,0
|
|
20241120,095000,139423190,2880,2880,2880,2880,0
|
|
20241120,094900,139423190,2880,2895,2895,2880,1969
|
|
20241120,094800,133740525,2900,2900,2900,2900,0
|
|
20241120,094700,133740525,2900,2900,2900,2900,1
|
|
20241120,094600,133737625,2895,2895,2895,2895,4
|
|
20241120,094500,133726045,2895,2895,2900,2895,202
|
|
20241120,094400,133140975,2900,2895,2900,2895,23
|
|
20241120,094300,133074285,2900,2895,2900,2895,13
|
|
20241120,094200,133036605,2900,2895,2900,2895,225
|
|
20241120,094100,132384650,2895,2895,2895,2895,1
|
|
20241120,094000,132381755,2890,2890,2890,2890,44
|
|
20241120,093900,132254595,2890,2890,2895,2890,201
|
|
20241120,093800,131673700,2890,2890,2895,2890,14
|
|
20241120,093700,131633215,2895,2890,2895,2890,449
|
|
20241120,093600,130335600,2895,2895,2905,2895,314
|
|
20241120,093500,129425360,2895,2895,2895,2895,0
|
|
20241120,093400,129425360,2895,2895,2895,2895,130
|
|
20241120,093300,129049010,2895,2900,2900,2895,874
|
|
20241120,093200,126518770,2905,2905,2905,2905,0
|
|
20241120,093100,126518770,2905,2905,2905,2905,0
|
|
20241120,093000,126518770,2905,2905,2905,2905,0
|
|
20241120,092900,126518770,2905,2905,2905,2905,0
|
|
20241120,092800,126518770,2905,2905,2905,2905,0
|
|
20241120,092700,126518770,2905,2905,2905,2905,0
|
|
20241120,092600,126518770,2905,2905,2905,2905,0
|
|
20241120,092500,126518770,2905,2905,2905,2905,186
|
|
20241120,092400,125978440,2905,2915,2915,2905,517
|
|
20241120,092300,124473555,2915,2915,2915,2910,1137
|
|
20241120,092200,121161280,2915,2915,2915,2915,0
|
|
20241120,092100,121161280,2915,2915,2915,2915,655
|
|
20241120,092000,119251955,2920,2920,2925,2900,2783
|
|
20241120,091900,111115700,2925,2895,2930,2895,2683
|
|
20241120,091800,103300530,2895,2895,2895,2895,0
|
|
20241120,091700,103300530,2895,2895,2900,2895,27
|
|
20241120,091600,103222275,2900,2900,2900,2900,0
|
|
20241120,091500,103222275,2900,2895,2900,2895,4
|
|
20241120,091400,103210690,2890,2895,2895,2890,53
|
|
20241120,091300,103057510,2895,2915,2915,2895,2445
|
|
20241120,091200,95953630,2915,2915,2915,2915,625
|
|
20241120,091100,94131755,2925,2925,2925,2925,0
|
|
20241120,091000,94131755,2925,2910,2925,2910,3001
|
|
20241120,090900,85398830,2910,2925,2925,2910,3128
|
|
20241120,090800,76281520,2925,2915,2935,2915,4004
|
|
20241120,090700,64569960,2915,2905,2915,2905,1110
|
|
20241120,090600,61335210,2905,2920,2925,2905,1657
|
|
20241120,090500,56493400,2915,2905,2915,2900,549
|
|
20241120,090400,54896525,2900,2875,2905,2875,17537
|
|
20241120,090300,4136060,2875,2870,2875,2870,78
|
|
20241120,090200,3912055,2875,2875,2875,2875,0
|
|
20241120,090100,3912055,2875,2870,2875,2870,1100
|
|
20241120,090000,755050,2870,2860,2870,2860,264
|