567 lines
27 KiB
CSV
567 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,192300,1457467300,2440,2440,2440,2440,0
|
|
20241114,192200,1457467300,2440,2440,2440,2440,0
|
|
20241114,192100,1457467300,2440,2440,2440,2440,0
|
|
20241114,192000,1457467300,2440,2440,2440,2440,0
|
|
20241114,191900,1457467300,2440,2440,2440,2440,0
|
|
20241114,191800,1457467300,2440,2440,2440,2440,0
|
|
20241114,191700,1457467300,2440,2440,2440,2440,0
|
|
20241114,191600,1457467300,2440,2440,2440,2440,0
|
|
20241114,191500,1457467300,2440,2440,2440,2440,0
|
|
20241114,191400,1457467300,2440,2440,2440,2440,0
|
|
20241114,191300,1457467300,2440,2440,2440,2440,0
|
|
20241114,191200,1457467300,2440,2440,2440,2440,0
|
|
20241114,191100,1457467300,2440,2440,2440,2440,0
|
|
20241114,191000,1457467300,2440,2440,2440,2440,0
|
|
20241114,190900,1457467300,2440,2440,2440,2440,0
|
|
20241114,190800,1457467300,2440,2440,2440,2440,0
|
|
20241114,190700,1457467300,2440,2440,2440,2440,0
|
|
20241114,190600,1457467300,2440,2440,2440,2440,0
|
|
20241114,190500,1457467300,2440,2440,2440,2440,0
|
|
20241114,190400,1457467300,2440,2440,2440,2440,0
|
|
20241114,190300,1457467300,2440,2440,2440,2440,0
|
|
20241114,190200,1457467300,2440,2440,2440,2440,0
|
|
20241114,190100,1457467300,2440,2440,2440,2440,0
|
|
20241114,190000,1457467300,2440,2440,2440,2440,0
|
|
20241114,185900,1457467300,2440,2440,2440,2440,0
|
|
20241114,185800,1457467300,2440,2440,2440,2440,0
|
|
20241114,185700,1457467300,2440,2440,2440,2440,0
|
|
20241114,185600,1457467300,2440,2440,2440,2440,0
|
|
20241114,185500,1457467300,2440,2440,2440,2440,0
|
|
20241114,185400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,185300,1457467300,2440,2440,2440,2440,0
|
|
20241114,185200,1457467300,2440,2440,2440,2440,0
|
|
20241114,185100,1457467300,2440,2440,2440,2440,0
|
|
20241114,185000,1457467300,2440,2440,2440,2440,0
|
|
20241114,184900,1457467300,2440,2440,2440,2440,0
|
|
20241114,184800,1457467300,2440,2440,2440,2440,0
|
|
20241114,184700,1457467300,2440,2440,2440,2440,0
|
|
20241114,184600,1457467300,2440,2440,2440,2440,0
|
|
20241114,184500,1457467300,2440,2440,2440,2440,0
|
|
20241114,184400,1457467300,2440,2440,2440,2440,0
|
|
20241114,184300,1457467300,2440,2440,2440,2440,0
|
|
20241114,184200,1457467300,2440,2440,2440,2440,0
|
|
20241114,184100,1457467300,2440,2440,2440,2440,0
|
|
20241114,184000,1457467300,2440,2440,2440,2440,0
|
|
20241114,183900,1457467300,2440,2440,2440,2440,0
|
|
20241114,183800,1457467300,2440,2440,2440,2440,0
|
|
20241114,183700,1457467300,2440,2440,2440,2440,0
|
|
20241114,183600,1457467300,2440,2440,2440,2440,0
|
|
20241114,183500,1457467300,2440,2440,2440,2440,0
|
|
20241114,183400,1457467300,2440,2440,2440,2440,0
|
|
20241114,183300,1457467300,2440,2440,2440,2440,0
|
|
20241114,183200,1457467300,2440,2440,2440,2440,0
|
|
20241114,183100,1457467300,2440,2440,2440,2440,0
|
|
20241114,183000,1457467300,2440,2440,2440,2440,0
|
|
20241114,182900,1457467300,2440,2440,2440,2440,0
|
|
20241114,182800,1457467300,2440,2440,2440,2440,0
|
|
20241114,182700,1457467300,2440,2440,2440,2440,0
|
|
20241114,182600,1457467300,2440,2440,2440,2440,0
|
|
20241114,182500,1457467300,2440,2440,2440,2440,0
|
|
20241114,182400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,182300,1457467300,2440,2440,2440,2440,0
|
|
20241114,182200,1457467300,2440,2440,2440,2440,0
|
|
20241114,182100,1457467300,2440,2440,2440,2440,0
|
|
20241114,182000,1457467300,2440,2440,2440,2440,0
|
|
20241114,181900,1457467300,2440,2440,2440,2440,0
|
|
20241114,181800,1457467300,2440,2440,2440,2440,0
|
|
20241114,181700,1457467300,2440,2440,2440,2440,0
|
|
20241114,181600,1457467300,2440,2440,2440,2440,0
|
|
20241114,181500,1457467300,2440,2440,2440,2440,0
|
|
20241114,181400,1457467300,2440,2440,2440,2440,0
|
|
20241114,181300,1457467300,2440,2440,2440,2440,0
|
|
20241114,181200,1457467300,2440,2440,2440,2440,0
|
|
20241114,181100,1457467300,2440,2440,2440,2440,0
|
|
20241114,181000,1457467300,2440,2440,2440,2440,0
|
|
20241114,180900,1457467300,2440,2440,2440,2440,0
|
|
20241114,180800,1457467300,2440,2440,2440,2440,0
|
|
20241114,180700,1457467300,2440,2440,2440,2440,0
|
|
20241114,180600,1457467300,2440,2440,2440,2440,0
|
|
20241114,180500,1457467300,2440,2440,2440,2440,0
|
|
20241114,180400,1457467300,2440,2440,2440,2440,0
|
|
20241114,180300,1457467300,2440,2440,2440,2440,0
|
|
20241114,180200,1457467300,2440,2440,2440,2440,0
|
|
20241114,180100,1457467300,2440,2440,2440,2440,0
|
|
20241114,180000,1457467300,2440,2440,2440,2440,0
|
|
20241114,175900,1457467300,2440,2440,2440,2440,0
|
|
20241114,175800,1457467300,2440,2440,2440,2440,0
|
|
20241114,175700,1457467300,2440,2440,2440,2440,0
|
|
20241114,175600,1457467300,2440,2440,2440,2440,0
|
|
20241114,175500,1457467300,2440,2440,2440,2440,0
|
|
20241114,175400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,175300,1457467300,2440,2440,2440,2440,0
|
|
20241114,175200,1457467300,2440,2440,2440,2440,0
|
|
20241114,175100,1457467300,2440,2440,2440,2440,0
|
|
20241114,175000,1457467300,2440,2440,2440,2440,0
|
|
20241114,174900,1457467300,2440,2440,2440,2440,0
|
|
20241114,174800,1457467300,2440,2440,2440,2440,0
|
|
20241114,174700,1457467300,2440,2440,2440,2440,0
|
|
20241114,174600,1457467300,2440,2440,2440,2440,0
|
|
20241114,174500,1457467300,2440,2440,2440,2440,0
|
|
20241114,174400,1457467300,2440,2440,2440,2440,0
|
|
20241114,174300,1457467300,2440,2440,2440,2440,0
|
|
20241114,174200,1457467300,2440,2440,2440,2440,0
|
|
20241114,174100,1457467300,2440,2440,2440,2440,0
|
|
20241114,174000,1457467300,2440,2440,2440,2440,0
|
|
20241114,173900,1457467300,2440,2440,2440,2440,0
|
|
20241114,173800,1457467300,2440,2440,2440,2440,0
|
|
20241114,173700,1457467300,2440,2440,2440,2440,0
|
|
20241114,173600,1457467300,2440,2440,2440,2440,0
|
|
20241114,173500,1457467300,2440,2440,2440,2440,0
|
|
20241114,173400,1457467300,2440,2440,2440,2440,0
|
|
20241114,173300,1457467300,2440,2440,2440,2440,0
|
|
20241114,173200,1457467300,2440,2440,2440,2440,0
|
|
20241114,173100,1457467300,2440,2440,2440,2440,0
|
|
20241114,173000,1457467300,2440,2440,2440,2440,0
|
|
20241114,172900,1457467300,2440,2440,2440,2440,0
|
|
20241114,172800,1457467300,2440,2440,2440,2440,0
|
|
20241114,172700,1457467300,2440,2440,2440,2440,0
|
|
20241114,172600,1457467300,2440,2440,2440,2440,0
|
|
20241114,172500,1457467300,2440,2440,2440,2440,0
|
|
20241114,172400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,172300,1457467300,2440,2440,2440,2440,0
|
|
20241114,172200,1457467300,2440,2440,2440,2440,0
|
|
20241114,172100,1457467300,2440,2440,2440,2440,0
|
|
20241114,172000,1457467300,2440,2440,2440,2440,0
|
|
20241114,171900,1457467300,2440,2440,2440,2440,0
|
|
20241114,171800,1457467300,2440,2440,2440,2440,0
|
|
20241114,171700,1457467300,2440,2440,2440,2440,0
|
|
20241114,171600,1457467300,2440,2440,2440,2440,0
|
|
20241114,171500,1457467300,2440,2440,2440,2440,0
|
|
20241114,171400,1457467300,2440,2440,2440,2440,0
|
|
20241114,171300,1457467300,2440,2440,2440,2440,0
|
|
20241114,171200,1457467300,2440,2440,2440,2440,0
|
|
20241114,171100,1457467300,2440,2440,2440,2440,0
|
|
20241114,171000,1457467300,2440,2440,2440,2440,0
|
|
20241114,170900,1457467300,2440,2440,2440,2440,0
|
|
20241114,170800,1457467300,2440,2440,2440,2440,0
|
|
20241114,170700,1457467300,2440,2440,2440,2440,0
|
|
20241114,170600,1457467300,2440,2440,2440,2440,0
|
|
20241114,170500,1457467300,2440,2440,2440,2440,0
|
|
20241114,170400,1457467300,2440,2440,2440,2440,0
|
|
20241114,170300,1457467300,2440,2440,2440,2440,0
|
|
20241114,170200,1457467300,2440,2440,2440,2440,0
|
|
20241114,170100,1457467300,2440,2440,2440,2440,0
|
|
20241114,170000,1457467300,2440,2440,2440,2440,0
|
|
20241114,165900,1457467300,2440,2440,2440,2440,0
|
|
20241114,165800,1457467300,2440,2440,2440,2440,0
|
|
20241114,165700,1457467300,2440,2440,2440,2440,0
|
|
20241114,165600,1457467300,2440,2440,2440,2440,0
|
|
20241114,165500,1457467300,2440,2440,2440,2440,0
|
|
20241114,165400,1457467300,2440,2440,2440,2440,12106
|
|
20241114,165300,1457467300,2440,2440,2440,2440,0
|
|
20241114,165200,1457467300,2440,2440,2440,2440,0
|
|
20241114,165100,1457467300,2440,2440,2440,2440,0
|
|
20241114,165000,1457467300,2440,2440,2440,2440,0
|
|
20241114,164900,1457467300,2440,2440,2440,2440,0
|
|
20241114,164800,1457467300,2440,2440,2440,2440,0
|
|
20241114,164700,1457467300,2440,2440,2440,2440,0
|
|
20241114,164600,1457467300,2440,2440,2440,2440,0
|
|
20241114,164500,1457467300,2440,2440,2440,2440,0
|
|
20241114,164400,1457467300,2440,2440,2440,2440,0
|
|
20241114,164300,1457467300,2440,2440,2440,2440,0
|
|
20241114,164200,1457467300,2440,2440,2440,2440,0
|
|
20241114,164100,1457467300,2440,2440,2440,2440,0
|
|
20241114,164000,1457467300,2440,2440,2440,2440,0
|
|
20241114,163900,1457467300,2440,2440,2440,2440,0
|
|
20241114,163800,1457467300,2440,2440,2440,2440,0
|
|
20241114,163700,1457467300,2440,2440,2440,2440,0
|
|
20241114,163600,1457467300,2440,2440,2440,2440,0
|
|
20241114,163500,1457467300,2440,2440,2440,2440,0
|
|
20241114,163400,1457467300,2440,2440,2440,2440,0
|
|
20241114,163300,1457467300,2440,2440,2440,2440,0
|
|
20241114,163200,1457467300,2440,2440,2440,2440,0
|
|
20241114,163100,1457467300,2440,2440,2440,2440,0
|
|
20241114,163000,1457467300,2440,2440,2440,2440,12106
|
|
20241114,162900,1427928660,2420,2420,2420,2420,0
|
|
20241114,162800,1427928660,2420,2420,2420,2420,0
|
|
20241114,162700,1427928660,2420,2420,2420,2420,0
|
|
20241114,162600,1427928660,2420,2420,2420,2420,0
|
|
20241114,162500,1427928660,2420,2420,2420,2420,0
|
|
20241114,162400,1427928660,2420,2420,2420,2420,0
|
|
20241114,162300,1427928660,2420,2420,2420,2420,0
|
|
20241114,162200,1427928660,2420,2420,2420,2420,0
|
|
20241114,162100,1427928660,2420,2420,2420,2420,0
|
|
20241114,162000,1427928660,2420,2420,2420,2420,0
|
|
20241114,161900,1427928660,2420,2425,2425,2420,820
|
|
20241114,161800,1425944210,2425,2435,2435,2420,10274
|
|
20241114,161700,1400997225,2440,2440,2440,2440,0
|
|
20241114,161600,1400997225,2440,2440,2440,2440,1256
|
|
20241114,161500,1397932585,2440,2440,2440,2440,10
|
|
20241114,161400,1397908185,2430,2430,2430,2430,6
|
|
20241114,161300,1397893605,2430,2430,2430,2430,500
|
|
20241114,161200,1396678605,2430,2440,2440,2430,709
|
|
20241114,161100,1394955645,2440,2440,2440,2440,0
|
|
20241114,161000,1394955645,2440,2440,2440,2440,0
|
|
20241114,160900,1394955645,2440,2435,2445,2430,530
|
|
20241114,160800,1393667350,2435,2435,2435,2435,1
|
|
20241114,160700,1393664915,2460,2460,2460,2460,10
|
|
20241114,160600,1393640315,2430,2440,2440,2430,164
|
|
20241114,160500,1393240975,2425,2440,2440,2425,7258
|
|
20241114,160400,1375610490,2430,2435,2440,2430,3652
|
|
20241114,160300,1366722545,2435,2435,2435,2435,250
|
|
20241114,160200,1366113795,2435,2435,2435,2435,0
|
|
20241114,160100,1366113795,2435,2435,2435,2435,2
|
|
20241114,160000,1366108925,2440,2440,2440,2440,0
|
|
20241114,155900,1366108925,2440,2440,2440,2440,0
|
|
20241114,155800,1366108925,2440,2440,2440,2440,0
|
|
20241114,155700,1366108925,2440,2440,2440,2440,10
|
|
20241114,155600,1366084525,2435,2440,2440,2435,431
|
|
20241114,155500,1365034970,2450,2450,2450,2450,10
|
|
20241114,155400,1365010470,2430,2430,2430,2430,0
|
|
20241114,155300,1365010470,2430,2445,2445,2430,5920
|
|
20241114,155200,1350587935,2445,2445,2445,2445,0
|
|
20241114,155100,1350587935,2445,2445,2445,2445,0
|
|
20241114,155000,1350587935,2445,2445,2445,2445,60
|
|
20241114,154900,1350441235,2450,2450,2450,2450,30
|
|
20241114,154800,1350367735,2445,2445,2445,2445,28
|
|
20241114,154700,1350299275,2460,2460,2460,2460,20
|
|
20241114,154600,1350250075,2465,2465,2465,2465,0
|
|
20241114,154500,1350250075,2465,2465,2465,2465,0
|
|
20241114,154400,1350250075,2465,2445,2465,2445,415
|
|
20241114,154300,1349234450,2445,2450,2450,2445,619
|
|
20241114,154200,1347720990,2450,2450,2450,2450,7
|
|
20241114,154100,1347703840,2450,2445,2450,2445,540
|
|
20241114,154000,1346383530,2430,2435,2445,2430,885
|
|
20241114,153900,1344229650,2450,2450,2450,2430,4614
|
|
20241114,153800,1332966980,2455,2465,2465,2450,4488
|
|
20241114,153700,1321963800,2465,2470,2470,2465,43
|
|
20241114,153600,1321857790,2490,2490,2490,2490,0
|
|
20241114,153500,1321857790,2490,2490,2490,2490,0
|
|
20241114,153400,1321857790,2490,2490,2490,2490,0
|
|
20241114,153300,1321857790,2490,2490,2490,2490,0
|
|
20241114,153200,1321857790,2490,2485,2490,2485,321
|
|
20241114,153100,1321060020,2490,2470,2490,2470,412
|
|
20241114,153000,1320040995,2470,2470,2470,2470,30
|
|
20241114,152900,1319966895,2470,2470,2470,2470,7
|
|
20241114,152800,1319949605,2470,2470,2470,2470,0
|
|
20241114,152700,1319949605,2470,2470,2470,2470,100
|
|
20241114,152600,1319702605,2470,2470,2470,2470,0
|
|
20241114,152500,1319702605,2470,2470,2470,2470,5
|
|
20241114,152400,1319690255,2460,2465,2465,2460,558
|
|
20241114,152300,1318316810,2475,2470,2475,2470,25
|
|
20241114,152200,1318255035,2470,2470,2470,2470,0
|
|
20241114,152100,1318255035,2470,2460,2470,2460,505
|
|
20241114,152000,1317010205,2465,2470,2470,2460,2120
|
|
20241114,151900,1311774625,2480,2480,2490,2470,11477
|
|
20241114,151800,1283244970,2475,2450,2475,2450,20816
|
|
20241114,151700,1231949005,2445,2435,2445,2430,2311
|
|
20241114,151600,1226313150,2425,2425,2440,2425,11861
|
|
20241114,151500,1197447470,2435,2425,2445,2410,80622
|
|
20241114,151400,1002757285,2445,2430,2450,2415,1864
|
|
20241114,151300,998237270,2425,2430,2450,2420,3858
|
|
20241114,151200,988897405,2430,2415,2455,2415,955
|
|
20241114,151100,986576160,2415,2415,2425,2405,16980
|
|
20241114,151000,945624200,2415,2440,2440,2415,9254
|
|
20241114,150900,923182055,2440,2440,2440,2430,2428
|
|
20241114,150800,917266735,2440,2425,2445,2425,533
|
|
20241114,150700,915973865,2445,2450,2450,2420,20553
|
|
20241114,150600,866027755,2445,2445,2445,2445,2950
|
|
20241114,150500,858815005,2445,2445,2445,2445,604
|
|
20241114,150400,857338225,2450,2450,2455,2445,641
|
|
20241114,150300,855769050,2450,2455,2455,2440,7089
|
|
20241114,150200,838431590,2455,2450,2455,2450,140
|
|
20241114,150100,838088280,2455,2460,2460,2420,38114
|
|
20241114,150000,745180045,2455,2475,2475,2430,33093
|
|
20241114,145900,663991310,2470,2470,2470,2470,2000
|
|
20241114,145800,659051310,2475,2490,2490,2460,32784
|
|
20241114,145700,577948390,2500,2500,2500,2500,0
|
|
20241114,145600,577948390,2500,2500,2500,2500,917
|
|
20241114,145500,575655890,2505,2495,2505,2495,1638
|
|
20241114,145400,571561775,2495,2495,2495,2495,88
|
|
20241114,145300,571342215,2495,2495,2495,2495,303
|
|
20241114,145200,570586230,2500,2500,2500,2500,10
|
|
20241114,145100,570561230,2495,2500,2500,2495,21
|
|
20241114,145000,570508780,2500,2500,2500,2500,0
|
|
20241114,144900,570508780,2500,2500,2500,2500,358
|
|
20241114,144800,569613780,2500,2500,2500,2500,100
|
|
20241114,144700,569363780,2500,2500,2500,2500,2010
|
|
20241114,144600,564338780,2500,2500,2500,2500,7
|
|
20241114,144500,564321280,2510,2510,2510,2510,1
|
|
20241114,144400,564318770,2500,2500,2500,2500,0
|
|
20241114,144300,564318770,2500,2500,2500,2500,16
|
|
20241114,144200,564278770,2510,2510,2510,2510,0
|
|
20241114,144100,564278770,2510,2510,2510,2510,2500
|
|
20241114,144000,558003770,2510,2510,2510,2510,0
|
|
20241114,143900,558003770,2510,2510,2510,2510,12
|
|
20241114,143800,557973650,2505,2505,2505,2505,0
|
|
20241114,143700,557973650,2505,2500,2505,2500,32
|
|
20241114,143600,557893640,2510,2510,2510,2510,0
|
|
20241114,143500,557893640,2510,2505,2510,2500,2515
|
|
20241114,143400,551606015,2500,2500,2500,2500,2500
|
|
20241114,143300,545356015,2500,2510,2510,2500,2520
|
|
20241114,143200,539055815,2490,2500,2510,2490,7120
|
|
20241114,143100,521245790,2510,2485,2510,2485,2790
|
|
20241114,143000,514273705,2495,2495,2495,2495,0
|
|
20241114,142900,514273705,2495,2495,2495,2495,2580
|
|
20241114,142800,507836605,2495,2495,2495,2495,41
|
|
20241114,142700,507734310,2485,2485,2485,2485,0
|
|
20241114,142600,507734310,2485,2485,2485,2485,0
|
|
20241114,142500,507734310,2485,2490,2490,2485,2135
|
|
20241114,142400,502426335,2490,2485,2490,2485,165
|
|
20241114,142300,502016235,2485,2485,2485,2485,1049
|
|
20241114,142200,499409470,2485,2485,2485,2485,0
|
|
20241114,142100,499409470,2485,2490,2490,2485,1100
|
|
20241114,142000,496675470,2495,2495,2495,2495,12
|
|
20241114,141900,496645530,2495,2495,2495,2495,70
|
|
20241114,141800,496470880,2490,2490,2490,2490,0
|
|
20241114,141700,496470880,2490,2490,2490,2490,1035
|
|
20241114,141600,493893730,2490,2490,2490,2490,175
|
|
20241114,141500,493457980,2495,2495,2495,2495,0
|
|
20241114,141400,493457980,2495,2495,2495,2495,0
|
|
20241114,141300,493457980,2495,2495,2495,2495,30
|
|
20241114,141200,493383130,2495,2495,2495,2495,22
|
|
20241114,141100,493328240,2500,2500,2500,2500,0
|
|
20241114,141000,493328240,2500,2500,2500,2500,0
|
|
20241114,140900,493328240,2500,2500,2500,2500,0
|
|
20241114,140800,493328240,2500,2500,2500,2500,0
|
|
20241114,140700,493328240,2500,2500,2500,2500,0
|
|
20241114,140600,493328240,2500,2495,2500,2495,2505
|
|
20241114,140500,487078255,2495,2495,2495,2495,0
|
|
20241114,140400,487078255,2495,2495,2495,2495,0
|
|
20241114,140300,487078255,2495,2495,2495,2495,0
|
|
20241114,140200,487078255,2495,2495,2495,2495,130
|
|
20241114,140100,486753905,2500,2500,2500,2500,119
|
|
20241114,140000,486456405,2500,2500,2500,2500,0
|
|
20241114,135900,486456405,2500,2500,2500,2500,0
|
|
20241114,135800,486456405,2500,2500,2500,2500,0
|
|
20241114,135700,486456405,2500,2485,2500,2485,153
|
|
20241114,135600,486076185,2500,2500,2500,2500,1
|
|
20241114,135500,486073685,2485,2485,2485,2485,1050
|
|
20241114,135400,483464435,2485,2490,2490,2485,1200
|
|
20241114,135300,480477435,2490,2490,2490,2490,69
|
|
20241114,135200,480305625,2480,2480,2480,2480,0
|
|
20241114,135100,480305625,2480,2480,2480,2480,1000
|
|
20241114,135000,477825625,2480,2480,2480,2480,25
|
|
20241114,134900,477763625,2480,2480,2480,2480,743
|
|
20241114,134800,475920985,2490,2490,2490,2490,20
|
|
20241114,134700,475871185,2485,2490,2490,2480,13303
|
|
20241114,134600,442845125,2490,2490,2490,2490,300
|
|
20241114,134500,442098125,2490,2490,2490,2490,1150
|
|
20241114,134400,439234625,2490,2490,2490,2490,500
|
|
20241114,134300,437989625,2490,2500,2500,2490,3260
|
|
20241114,134200,429871225,2500,2500,2500,2500,10
|
|
20241114,134100,429846225,2490,2490,2490,2490,0
|
|
20241114,134000,429846225,2490,2490,2490,2490,0
|
|
20241114,133900,429846225,2490,2490,2490,2490,0
|
|
20241114,133800,429846225,2490,2490,2490,2490,1003
|
|
20241114,133700,427348755,2490,2500,2500,2490,4299
|
|
20241114,133600,416630780,2500,2500,2500,2500,25
|
|
20241114,133500,416568280,2500,2500,2500,2500,500
|
|
20241114,133400,415318280,2495,2495,2495,2495,1604
|
|
20241114,133300,411316300,2490,2490,2490,2490,0
|
|
20241114,133200,411316300,2490,2495,2495,2490,3134
|
|
20241114,133100,403505005,2495,2495,2495,2495,500
|
|
20241114,133000,402257505,2495,2490,2495,2490,1709
|
|
20241114,132900,397999095,2500,2500,2500,2500,188
|
|
20241114,132800,397529095,2500,2500,2500,2500,0
|
|
20241114,132700,397529095,2500,2490,2500,2490,86
|
|
20241114,132600,397314655,2490,2490,2490,2490,200
|
|
20241114,132500,396816655,2490,2495,2500,2490,1066
|
|
20241114,132400,394162255,2495,2490,2495,2490,75
|
|
20241114,132300,393975410,2490,2495,2495,2490,220
|
|
20241114,132200,393427560,2495,2495,2495,2495,939
|
|
20241114,132100,391084755,2495,2495,2495,2495,200
|
|
20241114,132000,390585755,2490,2495,2495,2490,26
|
|
20241114,131900,390520890,2495,2495,2495,2495,0
|
|
20241114,131800,390520890,2495,2495,2495,2495,0
|
|
20241114,131700,390520890,2495,2495,2495,2495,4000
|
|
20241114,131600,380540890,2495,2500,2500,2495,860
|
|
20241114,131500,378394110,2500,2500,2500,2500,0
|
|
20241114,131400,378394110,2500,2500,2500,2500,0
|
|
20241114,131300,378394110,2500,2500,2500,2500,0
|
|
20241114,131200,378394110,2500,2500,2500,2500,186
|
|
20241114,131100,377929110,2500,2500,2500,2500,0
|
|
20241114,131000,377929110,2500,2500,2500,2500,0
|
|
20241114,130900,377929110,2500,2500,2500,2500,0
|
|
20241114,130800,377929110,2500,2500,2500,2500,250
|
|
20241114,130700,377304110,2500,2500,2500,2500,0
|
|
20241114,130600,377304110,2500,2500,2500,2500,0
|
|
20241114,130500,377304110,2500,2500,2500,2500,5623
|
|
20241114,130400,363246610,2500,2505,2505,2500,7573
|
|
20241114,130300,344281245,2510,2510,2510,2510,98
|
|
20241114,130200,344035265,2510,2510,2510,2510,1506
|
|
20241114,130100,340255205,2510,2510,2510,2510,56
|
|
20241114,130000,340114645,2515,2515,2515,2515,0
|
|
20241114,125900,340114645,2515,2515,2515,2515,0
|
|
20241114,125800,340114645,2515,2515,2515,2515,0
|
|
20241114,125700,340114645,2515,2515,2515,2515,0
|
|
20241114,125600,340114645,2515,2515,2515,2515,100
|
|
20241114,125500,339863145,2510,2510,2510,2510,0
|
|
20241114,125400,339863145,2510,2510,2510,2510,0
|
|
20241114,125300,339863145,2510,2515,2515,2510,2103
|
|
20241114,125200,334584365,2515,2515,2515,2515,0
|
|
20241114,125100,334584365,2515,2515,2515,2515,2
|
|
20241114,125000,334579335,2515,2515,2515,2515,0
|
|
20241114,124900,334579335,2515,2515,2515,2515,0
|
|
20241114,124800,334579335,2515,2515,2515,2515,0
|
|
20241114,124700,334579335,2515,2515,2515,2515,0
|
|
20241114,124600,334579335,2515,2515,2515,2515,13
|
|
20241114,124500,334546640,2515,2515,2515,2515,0
|
|
20241114,124400,334546640,2515,2515,2515,2515,300
|
|
20241114,124300,333792140,2510,2510,2510,2510,0
|
|
20241114,124200,333792140,2510,2510,2510,2510,405
|
|
20241114,124100,332775590,2510,2510,2510,2510,286
|
|
20241114,124000,332057730,2515,2515,2515,2515,100
|
|
20241114,123900,331806230,2510,2510,2510,2510,1
|
|
20241114,123800,331803720,2520,2520,2520,2520,499
|
|
20241114,123700,330546240,2520,2520,2520,2520,100
|
|
20241114,123600,330294240,2520,2520,2520,2520,5
|
|
20241114,123500,330281640,2515,2515,2515,2515,437
|
|
20241114,123400,329182585,2515,2520,2520,2515,71
|
|
20241114,123300,329003910,2525,2525,2525,2525,300
|
|
20241114,123200,328246410,2515,2515,2515,2515,0
|
|
20241114,123100,328246410,2515,2515,2515,2515,0
|
|
20241114,123000,328246410,2515,2515,2515,2515,156
|
|
20241114,122900,327854070,2515,2515,2515,2515,0
|
|
20241114,122800,327854070,2515,2515,2515,2515,0
|
|
20241114,122700,327854070,2515,2515,2515,2515,0
|
|
20241114,122600,327854070,2515,2515,2515,2515,0
|
|
20241114,122500,327854070,2515,2515,2515,2515,0
|
|
20241114,122400,327854070,2515,2515,2515,2515,825
|
|
20241114,122300,325779195,2515,2515,2515,2515,0
|
|
20241114,122200,325779195,2515,2515,2515,2515,0
|
|
20241114,122100,325779195,2515,2515,2515,2515,178
|
|
20241114,122000,325331525,2515,2515,2515,2515,2
|
|
20241114,121900,325326495,2515,2515,2515,2515,1230
|
|
20241114,121800,322233045,2515,2515,2515,2515,200
|
|
20241114,121700,321730045,2520,2520,2520,2520,0
|
|
20241114,121600,321730045,2520,2520,2520,2520,0
|
|
20241114,121500,321730045,2520,2520,2520,2520,107
|
|
20241114,121400,321460405,2525,2525,2525,2525,0
|
|
20241114,121300,321460405,2525,2525,2525,2525,0
|
|
20241114,121200,321460405,2525,2525,2525,2525,5
|
|
20241114,121100,321447780,2515,2515,2515,2515,250
|
|
20241114,121000,320819030,2515,2515,2515,2515,0
|
|
20241114,120900,320819030,2515,2515,2515,2515,100
|
|
20241114,120800,320567530,2525,2525,2525,2525,4
|
|
20241114,120700,320557430,2520,2520,2520,2520,0
|
|
20241114,120600,320557430,2520,2520,2520,2520,0
|
|
20241114,120500,320557430,2520,2520,2520,2520,0
|
|
20241114,120400,320557430,2520,2520,2520,2520,0
|
|
20241114,120300,320557430,2520,2520,2520,2520,457
|
|
20241114,120200,319405790,2505,2510,2520,2505,131
|
|
20241114,120100,319076950,2510,2510,2510,2510,1
|
|
20241114,120000,319074440,2505,2505,2505,2505,100
|
|
20241114,115900,318823940,2520,2505,2520,2505,106
|
|
20241114,115800,318558320,2505,2505,2505,2505,0
|
|
20241114,115700,318558320,2505,2505,2505,2505,1035
|
|
20241114,115600,315965645,2495,2495,2495,2495,0
|
|
20241114,115500,315965645,2495,2495,2495,2495,0
|
|
20241114,115400,315965645,2495,2500,2500,2495,4096
|
|
20241114,115300,305741870,2500,2500,2500,2500,200
|
|
20241114,115200,305241870,2500,2500,2500,2500,1000
|
|
20241114,115100,302741870,2495,2495,2495,2495,248
|
|
20241114,115000,302123110,2500,2500,2500,2500,500
|
|
20241114,114900,300873110,2500,2500,2500,2500,0
|
|
20241114,114800,300873110,2500,2500,2500,2500,0
|
|
20241114,114700,300873110,2500,2500,2500,2500,6957
|
|
20241114,114600,283480610,2505,2505,2505,2505,2388
|
|
20241114,114500,277498670,2510,2510,2510,2510,0
|
|
20241114,114400,277498670,2510,2510,2510,2510,14
|
|
20241114,114300,277463530,2510,2510,2510,2510,0
|
|
20241114,114200,277463530,2510,2510,2510,2510,0
|
|
20241114,114100,277463530,2510,2510,2510,2510,0
|
|
20241114,114000,277463530,2510,2510,2510,2510,488
|
|
20241114,113900,276238650,2510,2510,2510,2510,1
|
|
20241114,113800,276236140,2510,2510,2510,2510,297
|
|
20241114,113700,275490670,2510,2510,2510,2510,0
|
|
20241114,113600,275490670,2510,2510,2510,2510,0
|
|
20241114,113500,275490670,2510,2510,2510,2510,0
|
|
20241114,113400,275490670,2510,2510,2510,2510,150
|
|
20241114,113300,275114170,2505,2510,2510,2505,1101
|
|
20241114,113200,272355660,2510,2510,2510,2510,8526
|
|
20241114,113100,250955400,2510,2510,2510,2510,0
|
|
20241114,113000,250955400,2510,2510,2510,2510,4
|
|
20241114,112900,250945360,2515,2515,2515,2515,1
|
|
20241114,112800,250942845,2515,2515,2515,2515,59
|
|
20241114,112700,250794460,2515,2525,2525,2515,11498
|
|
20241114,112600,221852210,2525,2525,2525,2525,0
|
|
20241114,112500,221852210,2525,2525,2525,2525,0
|
|
20241114,112400,221852210,2525,2525,2525,2525,0
|
|
20241114,112300,221852210,2525,2525,2525,2525,0
|
|
20241114,112200,221852210,2525,2525,2525,2525,0
|
|
20241114,112100,221852210,2525,2525,2525,2525,0
|
|
20241114,112000,221852210,2525,2525,2525,2525,230
|
|
20241114,111900,221271460,2535,2535,2535,2535,0
|
|
20241114,111800,221271460,2535,2535,2535,2535,1
|
|
20241114,111700,221268925,2525,2525,2525,2525,542
|
|
20241114,111600,219900375,2525,2525,2525,2525,0
|
|
20241114,111500,219900375,2525,2525,2525,2525,0
|
|
20241114,111400,219900375,2525,2525,2525,2525,0
|
|
20241114,111300,219900375,2525,2525,2525,2525,26
|
|
20241114,111200,219834725,2520,2520,2520,2520,0
|
|
20241114,111100,219834725,2520,2520,2520,2520,0
|
|
20241114,111000,219834725,2520,2520,2520,2520,0
|
|
20241114,110900,219834725,2520,2520,2520,2520,0
|
|
20241114,110800,219834725,2520,2520,2520,2520,146
|
|
20241114,110700,219466805,2525,2525,2525,2525,52
|
|
20241114,110600,219335505,2525,2525,2525,2525,69
|
|
20241114,110500,219161280,2525,2525,2525,2525,0
|
|
20241114,110400,219161280,2525,2525,2525,2525,1
|
|
20241114,110300,219158755,2520,2525,2525,2520,75
|
|
20241114,110200,218969730,2520,2520,2520,2520,300
|
|
20241114,110100,218213730,2520,2520,2520,2520,0
|
|
20241114,110000,218213730,2520,2520,2520,2520,0
|
|
20241114,105900,218213730,2520,2520,2520,2520,954
|
|
20241114,105800,215809650,2520,2525,2525,2520,71
|
|
20241114,105700,215630600,2525,2525,2525,2525,503
|
|
20241114,105600,214360525,2530,2530,2530,2530,50
|
|
20241114,105500,214234025,2530,2525,2530,2525,571
|
|
20241114,105400,212789500,2520,2520,2520,2520,0
|
|
20241114,105300,212789500,2520,2520,2520,2520,0
|
|
20241114,105200,212789500,2520,2530,2530,2520,12
|
|
20241114,105100,212759230,2525,2525,2525,2525,90
|
|
20241114,105000,212531980,2525,2520,2525,2520,101
|
|
20241114,104900,212277250,2520,2520,2520,2520,0
|
|
20241114,104800,212277250,2520,2520,2520,2515,275
|
|
20241114,104700,211585240,2515,2515,2515,2515,0
|
|
20241114,104600,211585240,2515,2525,2525,2510,1153
|
|
20241114,104500,208680415,2525,2510,2525,2510,1654
|
|
20241114,104400,204528860,2525,2525,2525,2525,10
|
|
20241114,104300,204503610,2525,2510,2530,2510,2662
|
|
20241114,104200,197821415,2505,2510,2510,2505,485
|
|
20241114,104100,196604990,2510,2510,2510,2510,0
|
|
20241114,104000,196604990,2510,2515,2515,2505,2810
|
|
20241114,103900,189557965,2515,2515,2515,2515,26
|
|
20241114,103800,189492575,2515,2525,2525,2515,12431
|
|
20241114,103700,158196375,2535,2535,2535,2535,9
|
|
20241114,103600,158173560,2530,2525,2530,2525,1426
|
|
20241114,103500,154572850,2525,2525,2525,2525,100
|
|
20241114,103400,154320350,2530,2535,2535,2530,323
|
|
20241114,103300,153503145,2535,2535,2535,2535,100
|
|
20241114,103200,153249645,2540,2540,2540,2540,260
|
|
20241114,103100,152589245,2540,2540,2540,2540,117
|
|
20241114,103000,152292065,2540,2540,2540,2540,2
|
|
20241114,102900,152286985,2540,2540,2540,2540,0
|
|
20241114,102800,152286985,2540,2540,2540,2540,100
|
|
20241114,102700,152032985,2545,2545,2545,2545,0
|
|
20241114,102600,152032985,2545,2540,2545,2530,1044
|
|
20241114,102500,149391125,2530,2530,2530,2530,0
|
|
20241114,102400,149391125,2530,2530,2535,2530,6023
|
|
20241114,102300,134132710,2535,2530,2535,2530,125
|
|
20241114,102200,133815935,2530,2530,2530,2530,500
|
|
20241114,102100,132550935,2535,2545,2545,2535,5023
|
|
20241114,102000,119790020,2545,2545,2545,2545,7
|
|
20241114,101900,119772205,2545,2550,2550,2545,1685
|
|
20241114,101800,115481380,2555,2545,2555,2545,4497
|
|
20241114,101700,104015215,2545,2545,2545,2545,42
|
|
20241114,101600,103908325,2545,2535,2545,2535,4292
|
|
20241114,101500,92998290,2535,2535,2535,2535,3496
|
|
20241114,101400,84135930,2530,2535,2535,2530,59
|
|
20241114,101300,83986385,2530,2530,2530,2530,989
|
|
20241114,101200,81484215,2535,2535,2535,2535,100
|
|
20241114,101100,81230715,2540,2540,2540,2540,253
|
|
20241114,101000,80588095,2535,2535,2535,2535,1352
|
|
20241114,100900,77160775,2535,2530,2535,2530,370
|
|
20241114,100800,76224615,2525,2520,2525,2520,1581
|
|
20241114,100700,72237185,2520,2520,2520,2520,61
|
|
20241114,100600,72083465,2520,2535,2540,2520,10165
|
|
20241114,100500,46422550,2535,2525,2535,2525,1240
|
|
20241114,100400,43285950,2525,2535,2535,2525,2890
|
|
20241114,100300,35985760,2540,2535,2540,2535,790
|
|
20241114,100200,33982950,2535,2530,2535,2530,2111
|
|
20241114,100100,28634425,2540,2540,2540,2540,560
|
|
20241114,100000,27212025,2545,2525,2545,2525,9828
|