631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192800,789996630,2475,2475,2475,2475,6240
|
|
20241122,192700,789996630,2475,2475,2475,2475,0
|
|
20241122,192600,789996630,2475,2475,2475,2475,0
|
|
20241122,192500,789996630,2475,2475,2475,2475,0
|
|
20241122,192400,789996630,2475,2475,2475,2475,0
|
|
20241122,192300,789996630,2475,2475,2475,2475,0
|
|
20241122,192200,789996630,2475,2475,2475,2475,0
|
|
20241122,192100,789996630,2475,2475,2475,2475,0
|
|
20241122,192000,789996630,2475,2475,2475,2475,0
|
|
20241122,191900,789996630,2475,2475,2475,2475,0
|
|
20241122,191800,789996630,2475,2475,2475,2475,0
|
|
20241122,191700,789996630,2475,2475,2475,2475,0
|
|
20241122,191600,789996630,2475,2475,2475,2475,0
|
|
20241122,191500,789996630,2475,2475,2475,2475,0
|
|
20241122,191400,789996630,2475,2475,2475,2475,0
|
|
20241122,191300,789996630,2475,2475,2475,2475,0
|
|
20241122,191200,789996630,2475,2475,2475,2475,0
|
|
20241122,191100,789996630,2475,2475,2475,2475,0
|
|
20241122,191000,789996630,2475,2475,2475,2475,0
|
|
20241122,190900,789996630,2475,2475,2475,2475,0
|
|
20241122,190800,789996630,2475,2475,2475,2475,0
|
|
20241122,190700,789996630,2475,2475,2475,2475,0
|
|
20241122,190600,789996630,2475,2475,2475,2475,0
|
|
20241122,190500,789996630,2475,2475,2475,2475,0
|
|
20241122,190400,789996630,2475,2475,2475,2475,0
|
|
20241122,190300,789996630,2475,2475,2475,2475,0
|
|
20241122,190200,789996630,2475,2475,2475,2475,0
|
|
20241122,190100,789996630,2475,2475,2475,2475,0
|
|
20241122,190000,789996630,2475,2475,2475,2475,0
|
|
20241122,185900,789996630,2475,2475,2475,2475,0
|
|
20241122,185800,789996630,2475,2475,2475,2475,6240
|
|
20241122,185700,789996630,2475,2475,2475,2475,0
|
|
20241122,185600,789996630,2475,2475,2475,2475,0
|
|
20241122,185500,789996630,2475,2475,2475,2475,0
|
|
20241122,185400,789996630,2475,2475,2475,2475,0
|
|
20241122,185300,789996630,2475,2475,2475,2475,0
|
|
20241122,185200,789996630,2475,2475,2475,2475,0
|
|
20241122,185100,789996630,2475,2475,2475,2475,0
|
|
20241122,185000,789996630,2475,2475,2475,2475,0
|
|
20241122,184900,789996630,2475,2475,2475,2475,0
|
|
20241122,184800,789996630,2475,2475,2475,2475,0
|
|
20241122,184700,789996630,2475,2475,2475,2475,0
|
|
20241122,184600,789996630,2475,2475,2475,2475,0
|
|
20241122,184500,789996630,2475,2475,2475,2475,0
|
|
20241122,184400,789996630,2475,2475,2475,2475,0
|
|
20241122,184300,789996630,2475,2475,2475,2475,0
|
|
20241122,184200,789996630,2475,2475,2475,2475,0
|
|
20241122,184100,789996630,2475,2475,2475,2475,0
|
|
20241122,184000,789996630,2475,2475,2475,2475,0
|
|
20241122,183900,789996630,2475,2475,2475,2475,0
|
|
20241122,183800,789996630,2475,2475,2475,2475,0
|
|
20241122,183700,789996630,2475,2475,2475,2475,0
|
|
20241122,183600,789996630,2475,2475,2475,2475,0
|
|
20241122,183500,789996630,2475,2475,2475,2475,0
|
|
20241122,183400,789996630,2475,2475,2475,2475,0
|
|
20241122,183300,789996630,2475,2475,2475,2475,0
|
|
20241122,183200,789996630,2475,2475,2475,2475,0
|
|
20241122,183100,789996630,2475,2475,2475,2475,0
|
|
20241122,183000,789996630,2475,2475,2475,2475,0
|
|
20241122,182900,789996630,2475,2475,2475,2475,0
|
|
20241122,182800,789996630,2475,2475,2475,2475,6240
|
|
20241122,182700,789996630,2475,2475,2475,2475,0
|
|
20241122,182600,789996630,2475,2475,2475,2475,0
|
|
20241122,182500,789996630,2475,2475,2475,2475,0
|
|
20241122,182400,789996630,2475,2475,2475,2475,0
|
|
20241122,182300,789996630,2475,2475,2475,2475,0
|
|
20241122,182200,789996630,2475,2475,2475,2475,0
|
|
20241122,182100,789996630,2475,2475,2475,2475,0
|
|
20241122,182000,789996630,2475,2475,2475,2475,0
|
|
20241122,181900,789996630,2475,2475,2475,2475,0
|
|
20241122,181800,789996630,2475,2475,2475,2475,0
|
|
20241122,181700,789996630,2475,2475,2475,2475,0
|
|
20241122,181600,789996630,2475,2475,2475,2475,0
|
|
20241122,181500,789996630,2475,2475,2475,2475,0
|
|
20241122,181400,789996630,2475,2475,2475,2475,0
|
|
20241122,181300,789996630,2475,2475,2475,2475,0
|
|
20241122,181200,789996630,2475,2475,2475,2475,0
|
|
20241122,181100,789996630,2475,2475,2475,2475,0
|
|
20241122,181000,789996630,2475,2475,2475,2475,0
|
|
20241122,180900,789996630,2475,2475,2475,2475,0
|
|
20241122,180800,789996630,2475,2475,2475,2475,0
|
|
20241122,180700,789996630,2475,2475,2475,2475,0
|
|
20241122,180600,789996630,2475,2475,2475,2475,0
|
|
20241122,180500,789996630,2475,2475,2475,2475,0
|
|
20241122,180400,789996630,2475,2475,2475,2475,0
|
|
20241122,180300,789996630,2475,2475,2475,2475,0
|
|
20241122,180200,789996630,2475,2475,2475,2475,0
|
|
20241122,180100,789996630,2475,2475,2475,2475,0
|
|
20241122,180000,789996630,2475,2475,2475,2475,0
|
|
20241122,175900,789996630,2475,2475,2475,2475,0
|
|
20241122,175800,789996630,2475,2475,2475,2475,6240
|
|
20241122,175700,789996630,2475,2475,2475,2475,0
|
|
20241122,175600,789996630,2475,2475,2475,2475,0
|
|
20241122,175500,789996630,2475,2475,2475,2475,0
|
|
20241122,175400,789996630,2475,2475,2475,2475,0
|
|
20241122,175300,789996630,2475,2475,2475,2475,0
|
|
20241122,175200,789996630,2475,2475,2475,2475,0
|
|
20241122,175100,789996630,2475,2475,2475,2475,0
|
|
20241122,175000,789996630,2475,2475,2475,2475,0
|
|
20241122,174900,789996630,2475,2475,2475,2475,0
|
|
20241122,174800,789996630,2475,2475,2475,2475,0
|
|
20241122,174700,789996630,2475,2475,2475,2475,0
|
|
20241122,174600,789996630,2475,2475,2475,2475,0
|
|
20241122,174500,789996630,2475,2475,2475,2475,0
|
|
20241122,174400,789996630,2475,2475,2475,2475,0
|
|
20241122,174300,789996630,2475,2475,2475,2475,0
|
|
20241122,174200,789996630,2475,2475,2475,2475,0
|
|
20241122,174100,789996630,2475,2475,2475,2475,0
|
|
20241122,174000,789996630,2475,2475,2475,2475,0
|
|
20241122,173900,789996630,2475,2475,2475,2475,0
|
|
20241122,173800,789996630,2475,2475,2475,2475,0
|
|
20241122,173700,789996630,2475,2475,2475,2475,0
|
|
20241122,173600,789996630,2475,2475,2475,2475,0
|
|
20241122,173500,789996630,2475,2475,2475,2475,0
|
|
20241122,173400,789996630,2475,2475,2475,2475,0
|
|
20241122,173300,789996630,2475,2475,2475,2475,0
|
|
20241122,173200,789996630,2475,2475,2475,2475,0
|
|
20241122,173100,789996630,2475,2475,2475,2475,0
|
|
20241122,173000,789996630,2475,2475,2475,2475,0
|
|
20241122,172900,789996630,2475,2475,2475,2475,0
|
|
20241122,172800,789996630,2475,2475,2475,2475,6240
|
|
20241122,172700,789996630,2475,2475,2475,2475,0
|
|
20241122,172600,789996630,2475,2475,2475,2475,0
|
|
20241122,172500,789996630,2475,2475,2475,2475,0
|
|
20241122,172400,789996630,2475,2475,2475,2475,0
|
|
20241122,172300,789996630,2475,2475,2475,2475,0
|
|
20241122,172200,789996630,2475,2475,2475,2475,0
|
|
20241122,172100,789996630,2475,2475,2475,2475,0
|
|
20241122,172000,789996630,2475,2475,2475,2475,0
|
|
20241122,171900,789996630,2475,2475,2475,2475,0
|
|
20241122,171800,789996630,2475,2475,2475,2475,0
|
|
20241122,171700,789996630,2475,2475,2475,2475,0
|
|
20241122,171600,789996630,2475,2475,2475,2475,0
|
|
20241122,171500,789996630,2475,2475,2475,2475,0
|
|
20241122,171400,789996630,2475,2475,2475,2475,0
|
|
20241122,171300,789996630,2475,2475,2475,2475,0
|
|
20241122,171200,789996630,2475,2475,2475,2475,0
|
|
20241122,171100,789996630,2475,2475,2475,2475,0
|
|
20241122,171000,789996630,2475,2475,2475,2475,0
|
|
20241122,170900,789996630,2475,2475,2475,2475,0
|
|
20241122,170800,789996630,2475,2475,2475,2475,0
|
|
20241122,170700,789996630,2475,2475,2475,2475,0
|
|
20241122,170600,789996630,2475,2475,2475,2475,0
|
|
20241122,170500,789996630,2475,2475,2475,2475,0
|
|
20241122,170400,789996630,2475,2475,2475,2475,0
|
|
20241122,170300,789996630,2475,2475,2475,2475,0
|
|
20241122,170200,789996630,2475,2475,2475,2475,0
|
|
20241122,170100,789996630,2475,2475,2475,2475,0
|
|
20241122,170000,789996630,2475,2475,2475,2475,0
|
|
20241122,165900,789996630,2475,2475,2475,2475,0
|
|
20241122,165800,789996630,2475,2475,2475,2475,6240
|
|
20241122,165700,789996630,2475,2475,2475,2475,0
|
|
20241122,165600,789996630,2475,2475,2475,2475,0
|
|
20241122,165500,789996630,2475,2475,2475,2475,0
|
|
20241122,165400,789996630,2475,2475,2475,2475,0
|
|
20241122,165300,789996630,2475,2475,2475,2475,0
|
|
20241122,165200,789996630,2475,2475,2475,2475,0
|
|
20241122,165100,789996630,2475,2475,2475,2475,0
|
|
20241122,165000,789996630,2475,2475,2475,2475,0
|
|
20241122,164900,789996630,2475,2475,2475,2475,0
|
|
20241122,164800,789996630,2475,2475,2475,2475,0
|
|
20241122,164700,789996630,2475,2475,2475,2475,0
|
|
20241122,164600,789996630,2475,2475,2475,2475,0
|
|
20241122,164500,789996630,2475,2475,2475,2475,0
|
|
20241122,164400,789996630,2475,2475,2475,2475,0
|
|
20241122,164300,789996630,2475,2475,2475,2475,0
|
|
20241122,164200,789996630,2475,2475,2475,2475,0
|
|
20241122,164100,789996630,2475,2475,2475,2475,0
|
|
20241122,164000,789996630,2475,2475,2475,2475,0
|
|
20241122,163900,789996630,2475,2475,2475,2475,0
|
|
20241122,163800,789996630,2475,2475,2475,2475,0
|
|
20241122,163700,789996630,2475,2475,2475,2475,0
|
|
20241122,163600,789996630,2475,2475,2475,2475,0
|
|
20241122,163500,789996630,2475,2475,2475,2475,0
|
|
20241122,163400,789996630,2475,2475,2475,2475,0
|
|
20241122,163300,789996630,2475,2475,2475,2475,0
|
|
20241122,163200,789996630,2475,2475,2475,2475,0
|
|
20241122,163100,789996630,2475,2475,2475,2475,0
|
|
20241122,163000,789996630,2475,2475,2475,2475,0
|
|
20241122,162900,789996630,2475,2475,2475,2475,0
|
|
20241122,162800,789996630,2475,2475,2475,2475,6240
|
|
20241122,162700,789996630,2475,2475,2475,2475,0
|
|
20241122,162600,789996630,2475,2475,2475,2475,0
|
|
20241122,162500,789996630,2475,2475,2475,2475,0
|
|
20241122,162400,789996630,2475,2475,2475,2475,0
|
|
20241122,162300,789996630,2475,2475,2475,2475,0
|
|
20241122,162200,789996630,2475,2475,2475,2475,0
|
|
20241122,162100,789996630,2475,2475,2475,2475,0
|
|
20241122,162000,789996630,2475,2475,2475,2475,0
|
|
20241122,161900,789996630,2475,2475,2475,2475,0
|
|
20241122,161800,789996630,2475,2475,2475,2475,0
|
|
20241122,161700,789996630,2475,2475,2475,2475,0
|
|
20241122,161600,789996630,2475,2475,2475,2475,0
|
|
20241122,161500,789996630,2475,2475,2475,2475,0
|
|
20241122,161400,789996630,2475,2475,2475,2475,0
|
|
20241122,161300,789996630,2475,2475,2475,2475,0
|
|
20241122,161200,789996630,2475,2475,2475,2475,0
|
|
20241122,161100,789996630,2475,2475,2475,2475,0
|
|
20241122,161000,789996630,2475,2475,2475,2475,0
|
|
20241122,160900,789996630,2475,2475,2475,2475,0
|
|
20241122,160800,789996630,2475,2475,2475,2475,0
|
|
20241122,160700,789996630,2475,2475,2475,2475,0
|
|
20241122,160600,789996630,2475,2475,2475,2475,0
|
|
20241122,160500,789996630,2475,2475,2475,2475,0
|
|
20241122,160400,789996630,2475,2475,2475,2475,0
|
|
20241122,160300,789996630,2475,2475,2475,2475,0
|
|
20241122,160200,789996630,2475,2475,2475,2475,0
|
|
20241122,160100,789996630,2475,2475,2475,2475,0
|
|
20241122,160000,789996630,2475,2475,2475,2475,0
|
|
20241122,155900,789996630,2475,2475,2475,2475,0
|
|
20241122,155800,789996630,2475,2475,2475,2475,6240
|
|
20241122,155700,789996630,2475,2475,2475,2475,0
|
|
20241122,155600,789996630,2475,2475,2475,2475,0
|
|
20241122,155500,789996630,2475,2475,2475,2475,0
|
|
20241122,155400,789996630,2475,2475,2475,2475,0
|
|
20241122,155300,789996630,2475,2475,2475,2475,0
|
|
20241122,155200,789996630,2475,2475,2475,2475,0
|
|
20241122,155100,789996630,2475,2475,2475,2475,0
|
|
20241122,155000,789996630,2475,2475,2475,2475,0
|
|
20241122,154900,789996630,2475,2475,2475,2475,0
|
|
20241122,154800,789996630,2475,2475,2475,2475,0
|
|
20241122,154700,789996630,2475,2475,2475,2475,0
|
|
20241122,154600,789996630,2475,2475,2475,2475,0
|
|
20241122,154500,789996630,2475,2475,2475,2475,0
|
|
20241122,154400,789996630,2475,2475,2475,2475,0
|
|
20241122,154300,789996630,2475,2475,2475,2475,0
|
|
20241122,154200,789996630,2475,2475,2475,2475,0
|
|
20241122,154100,789996630,2475,2475,2475,2475,0
|
|
20241122,154000,789996630,2475,2475,2475,2475,0
|
|
20241122,153900,789996630,2475,2475,2475,2475,0
|
|
20241122,153800,789996630,2475,2475,2475,2475,0
|
|
20241122,153700,789996630,2475,2475,2475,2475,0
|
|
20241122,153600,789996630,2475,2475,2475,2475,0
|
|
20241122,153500,789996630,2475,2475,2475,2475,0
|
|
20241122,153400,789996630,2475,2475,2475,2475,0
|
|
20241122,153300,789996630,2475,2475,2475,2475,0
|
|
20241122,153200,789996630,2475,2475,2475,2475,0
|
|
20241122,153100,789996630,2475,2475,2475,2475,0
|
|
20241122,153000,789996630,2475,2475,2475,2475,6240
|
|
20241122,152900,774552630,2475,2475,2475,2475,0
|
|
20241122,152800,774552630,2475,2475,2475,2475,0
|
|
20241122,152700,774552630,2475,2475,2475,2475,0
|
|
20241122,152600,774552630,2475,2475,2475,2475,0
|
|
20241122,152500,774552630,2475,2475,2475,2475,0
|
|
20241122,152400,774552630,2475,2475,2475,2475,0
|
|
20241122,152300,774552630,2475,2475,2475,2475,0
|
|
20241122,152200,774552630,2475,2475,2475,2475,0
|
|
20241122,152100,774552630,2475,2475,2475,2475,0
|
|
20241122,152000,774552630,2475,2475,2475,2475,0
|
|
20241122,151900,774552630,2475,2475,2475,2475,937
|
|
20241122,151800,772233555,2485,2475,2485,2475,1083
|
|
20241122,151700,769553030,2485,2485,2485,2485,0
|
|
20241122,151600,769553030,2485,2485,2485,2485,0
|
|
20241122,151500,769553030,2485,2485,2485,2485,1100
|
|
20241122,151400,766819530,2485,2485,2485,2485,0
|
|
20241122,151300,766819530,2485,2480,2485,2475,611
|
|
20241122,151200,765305510,2485,2485,2485,2485,1
|
|
20241122,151100,765303025,2480,2485,2485,2480,604
|
|
20241122,151000,763805085,2480,2480,2485,2480,2101
|
|
20241122,150900,758594585,2480,2480,2480,2480,1590
|
|
20241122,150800,754651385,2475,2475,2475,2475,171
|
|
20241122,150700,754228160,2475,2475,2475,2475,30
|
|
20241122,150600,754153910,2475,2470,2475,2470,7683
|
|
20241122,150500,735141540,2470,2470,2470,2470,349
|
|
20241122,150400,734279510,2475,2475,2475,2475,0
|
|
20241122,150300,734279510,2475,2475,2475,2475,3
|
|
20241122,150200,734272085,2475,2475,2475,2465,1253
|
|
20241122,150100,731175940,2475,2475,2475,2475,0
|
|
20241122,150000,731175940,2475,2475,2475,2475,306
|
|
20241122,145900,730418590,2475,2475,2475,2475,10
|
|
20241122,145800,730393840,2470,2470,2470,2470,473
|
|
20241122,145700,729225530,2475,2475,2475,2470,2006
|
|
20241122,145600,724270680,2470,2475,2475,2470,1823
|
|
20241122,145500,719767850,2470,2475,2475,2470,704
|
|
20241122,145400,718028950,2475,2480,2480,2475,1634
|
|
20241122,145300,713984790,2475,2475,2475,2475,1425
|
|
20241122,145200,710457915,2480,2475,2480,2475,14
|
|
20241122,145100,710423255,2480,2480,2480,2480,2
|
|
20241122,145000,710418295,2480,2480,2480,2480,1
|
|
20241122,144900,710415815,2480,2480,2480,2480,100
|
|
20241122,144800,710167815,2480,2480,2480,2480,0
|
|
20241122,144700,710167815,2480,2480,2480,2470,2021
|
|
20241122,144600,705175765,2475,2475,2475,2475,1734
|
|
20241122,144500,700884115,2475,2475,2475,2475,0
|
|
20241122,144400,700884115,2475,2470,2475,2470,370
|
|
20241122,144300,699970205,2475,2475,2475,2475,20
|
|
20241122,144200,699920705,2475,2475,2475,2475,0
|
|
20241122,144100,699920705,2475,2475,2475,2475,12
|
|
20241122,144000,699891005,2475,2475,2475,2475,5
|
|
20241122,143900,699878630,2475,2475,2475,2475,0
|
|
20241122,143800,699878630,2475,2470,2475,2470,1003
|
|
20241122,143700,697401210,2475,2475,2475,2475,13
|
|
20241122,143600,697369035,2475,2475,2475,2470,1005
|
|
20241122,143500,694886660,2470,2470,2470,2470,1000
|
|
20241122,143400,692416660,2475,2470,2475,2470,3002
|
|
20241122,143300,685001710,2470,2475,2475,2470,8
|
|
20241122,143200,684981915,2475,2470,2475,2470,502
|
|
20241122,143100,683741965,2475,2475,2475,2475,1
|
|
20241122,143000,683739490,2480,2480,2480,2480,11
|
|
20241122,142900,683712210,2480,2480,2480,2480,0
|
|
20241122,142800,683712210,2480,2480,2480,2480,0
|
|
20241122,142700,683712210,2480,2480,2480,2480,0
|
|
20241122,142600,683712210,2480,2480,2480,2480,1
|
|
20241122,142500,683709730,2470,2475,2475,2470,1000
|
|
20241122,142400,681236895,2485,2485,2485,2485,0
|
|
20241122,142300,681236895,2485,2485,2485,2485,2
|
|
20241122,142200,681231925,2485,2480,2485,2480,303
|
|
20241122,142100,680479220,2485,2485,2485,2485,0
|
|
20241122,142000,680479220,2485,2480,2485,2480,3007
|
|
20241122,141900,673021830,2480,2475,2480,2475,455
|
|
20241122,141800,671895695,2475,2475,2475,2475,1432
|
|
20241122,141700,668351495,2475,2475,2475,2475,0
|
|
20241122,141600,668351495,2475,2475,2475,2475,2
|
|
20241122,141500,668346545,2475,2475,2475,2475,0
|
|
20241122,141400,668346545,2475,2475,2475,2475,221
|
|
20241122,141300,667799570,2470,2470,2470,2470,450
|
|
20241122,141200,666688070,2475,2475,2475,2475,5
|
|
20241122,141100,666675695,2475,2475,2475,2475,0
|
|
20241122,141000,666675695,2475,2470,2475,2470,803
|
|
20241122,140900,664692270,2475,2475,2475,2475,0
|
|
20241122,140800,664692270,2475,2475,2475,2475,0
|
|
20241122,140700,664692270,2475,2470,2475,2470,1003
|
|
20241122,140600,662214845,2480,2480,2480,2480,0
|
|
20241122,140500,662214845,2480,2480,2480,2480,2
|
|
20241122,140400,662209885,2480,2480,2480,2480,0
|
|
20241122,140300,662209885,2480,2480,2480,2480,4
|
|
20241122,140200,662199965,2475,2465,2475,2465,1601
|
|
20241122,140100,658237500,2475,2475,2475,2475,8
|
|
20241122,140000,658217700,2475,2475,2475,2475,4
|
|
20241122,135900,658207800,2465,2465,2465,2465,0
|
|
20241122,135800,658207800,2465,2465,2465,2465,1
|
|
20241122,135700,658205335,2470,2465,2470,2465,4875
|
|
20241122,135600,646187945,2465,2470,2470,2465,9267
|
|
20241122,135500,623298460,2475,2475,2475,2475,11
|
|
20241122,135400,623271235,2475,2475,2475,2475,1
|
|
20241122,135300,623268760,2475,2475,2475,2475,31
|
|
20241122,135200,623192035,2475,2475,2475,2475,0
|
|
20241122,135100,623192035,2475,2475,2475,2475,9
|
|
20241122,135000,623169760,2475,2475,2475,2475,311
|
|
20241122,134900,622400035,2475,2475,2475,2475,500
|
|
20241122,134800,621162535,2480,2480,2480,2480,1
|
|
20241122,134700,621160055,2475,2480,2480,2475,805
|
|
20241122,134600,619167655,2480,2480,2480,2480,0
|
|
20241122,134500,619167655,2480,2485,2485,2475,1003
|
|
20241122,134400,616685205,2485,2485,2485,2485,10
|
|
20241122,134300,616660355,2485,2485,2485,2485,0
|
|
20241122,134200,616660355,2485,2485,2485,2485,6
|
|
20241122,134100,616645445,2485,2485,2485,2485,0
|
|
20241122,134000,616645445,2485,2485,2485,2485,0
|
|
20241122,133900,616645445,2485,2485,2485,2485,0
|
|
20241122,133800,616645445,2485,2485,2485,2485,0
|
|
20241122,133700,616645445,2485,2485,2485,2485,0
|
|
20241122,133600,616645445,2485,2485,2485,2485,0
|
|
20241122,133500,616645445,2485,2485,2485,2485,0
|
|
20241122,133400,616645445,2485,2485,2485,2485,1
|
|
20241122,133300,616642960,2475,2485,2485,2475,356
|
|
20241122,133200,615761840,2485,2485,2485,2485,1
|
|
20241122,133100,615759355,2485,2485,2485,2485,0
|
|
20241122,133000,615759355,2485,2485,2485,2485,195
|
|
20241122,132900,615274780,2485,2485,2485,2485,0
|
|
20241122,132800,615274780,2485,2485,2485,2485,1
|
|
20241122,132700,615272295,2485,2480,2485,2480,12
|
|
20241122,132600,615242510,2470,2480,2480,2470,108
|
|
20241122,132500,614975305,2485,2485,2485,2485,0
|
|
20241122,132400,614975305,2485,2485,2485,2485,2
|
|
20241122,132300,614970335,2480,2480,2480,2480,200
|
|
20241122,132200,614474335,2480,2480,2480,2475,2149
|
|
20241122,132100,609155540,2485,2485,2485,2485,0
|
|
20241122,132000,609155540,2485,2485,2485,2485,0
|
|
20241122,131900,609155540,2485,2485,2485,2485,0
|
|
20241122,131800,609155540,2485,2485,2485,2485,0
|
|
20241122,131700,609155540,2485,2480,2485,2480,951
|
|
20241122,131600,606797055,2480,2480,2480,2480,0
|
|
20241122,131500,606797055,2480,2480,2480,2480,0
|
|
20241122,131400,606797055,2480,2480,2480,2480,8
|
|
20241122,131300,606777215,2480,2480,2480,2480,0
|
|
20241122,131200,606777215,2480,2480,2480,2480,96
|
|
20241122,131100,606539135,2480,2480,2480,2480,0
|
|
20241122,131000,606539135,2480,2470,2480,2470,1343
|
|
20241122,130900,603221525,2480,2470,2480,2470,8006
|
|
20241122,130800,583446665,2470,2475,2475,2470,5000
|
|
20241122,130700,571081065,2475,2480,2480,2475,7301
|
|
20241122,130600,553005200,2480,2480,2480,2480,0
|
|
20241122,130500,553005200,2480,2480,2480,2480,0
|
|
20241122,130400,553005200,2480,2480,2480,2480,0
|
|
20241122,130300,553005200,2480,2480,2480,2480,0
|
|
20241122,130200,553005200,2480,2495,2495,2480,62
|
|
20241122,130100,552851400,2495,2490,2495,2490,8
|
|
20241122,130000,552831450,2490,2485,2490,2480,3816
|
|
20241122,125900,543367695,2485,2485,2485,2485,0
|
|
20241122,125800,543367695,2485,2495,2495,2485,12
|
|
20241122,125700,543337775,2495,2490,2495,2490,14
|
|
20241122,125600,543302905,2485,2485,2485,2485,600
|
|
20241122,125500,541811905,2480,2480,2480,2480,500
|
|
20241122,125400,540571905,2485,2485,2485,2485,3902
|
|
20241122,125300,530875435,2490,2490,2490,2490,18
|
|
20241122,125200,530830615,2490,2490,2490,2490,0
|
|
20241122,125100,530830615,2490,2490,2490,2490,0
|
|
20241122,125000,530830615,2490,2490,2490,2490,1
|
|
20241122,124900,530828125,2490,2490,2490,2490,1
|
|
20241122,124800,530825635,2495,2495,2495,2495,20
|
|
20241122,124700,530775735,2490,2490,2490,2490,100
|
|
20241122,124600,530526735,2490,2490,2490,2490,4
|
|
20241122,124500,530516775,2490,2490,2490,2490,200
|
|
20241122,124400,530018775,2490,2490,2490,2490,218
|
|
20241122,124300,529475955,2490,2490,2490,2490,2
|
|
20241122,124200,529470975,2490,2490,2490,2485,111
|
|
20241122,124100,529194590,2490,2490,2490,2490,0
|
|
20241122,124000,529194590,2490,2490,2490,2490,202
|
|
20241122,123900,528691610,2495,2495,2495,2495,0
|
|
20241122,123800,528691610,2495,2495,2495,2495,0
|
|
20241122,123700,528691610,2495,2495,2495,2495,10
|
|
20241122,123600,528666660,2490,2490,2490,2490,28
|
|
20241122,123500,528596940,2490,2490,2490,2490,160
|
|
20241122,123400,528198540,2490,2490,2490,2490,30
|
|
20241122,123300,528123840,2490,2490,2490,2490,0
|
|
20241122,123200,528123840,2490,2490,2490,2490,10
|
|
20241122,123100,528098940,2490,2490,2490,2490,10
|
|
20241122,123000,528074040,2490,2490,2490,2490,0
|
|
20241122,122900,528074040,2490,2490,2490,2490,3285
|
|
20241122,122800,519894390,2495,2495,2495,2495,184
|
|
20241122,122700,519435310,2495,2495,2495,2495,227
|
|
20241122,122600,518868945,2495,2495,2495,2495,0
|
|
20241122,122500,518868945,2495,2495,2495,2495,0
|
|
20241122,122400,518868945,2495,2495,2495,2495,1556
|
|
20241122,122300,514986725,2495,2495,2495,2495,900
|
|
20241122,122200,512741225,2500,2500,2500,2500,0
|
|
20241122,122100,512741225,2500,2500,2500,2500,0
|
|
20241122,122000,512741225,2500,2500,2500,2500,0
|
|
20241122,121900,512741225,2500,2500,2500,2500,0
|
|
20241122,121800,512741225,2500,2500,2500,2500,0
|
|
20241122,121700,512741225,2500,2500,2500,2500,7
|
|
20241122,121600,512723725,2500,2500,2500,2500,1
|
|
20241122,121500,512721225,2500,2500,2500,2500,122
|
|
20241122,121400,512416225,2500,2500,2500,2500,0
|
|
20241122,121300,512416225,2500,2500,2500,2500,21
|
|
20241122,121200,512363725,2495,2495,2495,2495,0
|
|
20241122,121100,512363725,2495,2495,2495,2495,0
|
|
20241122,121000,512363725,2495,2495,2495,2495,400
|
|
20241122,120900,511365725,2500,2500,2500,2500,0
|
|
20241122,120800,511365725,2500,2500,2500,2500,0
|
|
20241122,120700,511365725,2500,2500,2500,2500,0
|
|
20241122,120600,511365725,2500,2500,2500,2500,0
|
|
20241122,120500,511365725,2500,2500,2500,2500,0
|
|
20241122,120400,511365725,2500,2500,2500,2500,750
|
|
20241122,120300,509490725,2505,2500,2505,2500,779
|
|
20241122,120200,507543195,2505,2500,2505,2500,1296
|
|
20241122,120100,504303145,2500,2500,2500,2500,10
|
|
20241122,120000,504278145,2495,2495,2495,2495,0
|
|
20241122,115900,504278145,2495,2495,2495,2495,0
|
|
20241122,115800,504278145,2495,2495,2495,2495,0
|
|
20241122,115700,504278145,2495,2495,2495,2495,1000
|
|
20241122,115600,501783145,2505,2505,2505,2505,0
|
|
20241122,115500,501783145,2505,2505,2505,2505,0
|
|
20241122,115400,501783145,2505,2505,2505,2505,0
|
|
20241122,115300,501783145,2505,2505,2505,2505,1
|
|
20241122,115200,501780640,2500,2495,2500,2495,3510
|
|
20241122,115100,493006725,2490,2490,2490,2490,242
|
|
20241122,115000,492404145,2490,2490,2490,2490,0
|
|
20241122,114900,492404145,2490,2490,2490,2490,50
|
|
20241122,114800,492279645,2490,2490,2490,2485,1553
|
|
20241122,114700,488420175,2490,2490,2490,2490,0
|
|
20241122,114600,488420175,2490,2490,2490,2490,0
|
|
20241122,114500,488420175,2490,2490,2490,2490,0
|
|
20241122,114400,488420175,2490,2490,2490,2490,1
|
|
20241122,114300,488417685,2485,2490,2490,2485,3
|
|
20241122,114200,488410225,2485,2485,2485,2485,0
|
|
20241122,114100,488410225,2485,2485,2485,2485,0
|
|
20241122,114000,488410225,2485,2485,2485,2485,0
|
|
20241122,113900,488410225,2485,2485,2485,2485,0
|
|
20241122,113800,488410225,2485,2485,2485,2485,200
|
|
20241122,113700,487913225,2490,2490,2490,2490,0
|
|
20241122,113600,487913225,2490,2485,2490,2485,829
|
|
20241122,113500,485853150,2485,2485,2485,2485,2473
|
|
20241122,113400,479707745,2490,2490,2490,2490,0
|
|
20241122,113300,479707745,2490,2490,2490,2490,1
|
|
20241122,113200,479705255,2490,2495,2495,2490,13
|
|
20241122,113100,479672825,2485,2485,2485,2485,17
|
|
20241122,113000,479630580,2490,2490,2490,2490,999
|
|
20241122,112900,477143070,2490,2490,2490,2490,0
|
|
20241122,112800,477143070,2490,2485,2490,2485,1202
|
|
20241122,112700,474156090,2485,2485,2485,2485,20
|
|
20241122,112600,474106390,2485,2485,2485,2485,1
|
|
20241122,112500,474103905,2475,2480,2480,2475,2609
|
|
20241122,112400,467641580,2490,2475,2490,2475,4577
|
|
20241122,112300,456313380,2480,2485,2485,2480,4118
|
|
20241122,112200,446100730,2480,2480,2485,2475,2053
|
|
20241122,112100,441016910,2480,2480,2480,2480,108
|
|
20241122,112000,440749070,2480,2480,2480,2480,250
|
|
20241122,111900,440129070,2490,2490,2490,2490,0
|
|
20241122,111800,440129070,2490,2490,2490,2490,0
|
|
20241122,111700,440129070,2490,2490,2490,2490,2
|
|
20241122,111600,440124090,2480,2485,2490,2480,163
|
|
20241122,111500,439719780,2490,2490,2495,2485,14
|
|
20241122,111400,439684920,2495,2495,2495,2495,1
|
|
20241122,111300,439682425,2490,2490,2490,2490,8000
|
|
20241122,111200,419762425,2490,2490,2490,2490,0
|
|
20241122,111100,419762425,2490,2490,2490,2485,12
|
|
20241122,111000,419732550,2490,2490,2490,2475,10022
|
|
20241122,110900,394904105,2485,2490,2490,2485,835
|
|
20241122,110800,392829070,2485,2485,2485,2485,31
|
|
20241122,110700,392752035,2485,2490,2490,2485,841
|
|
20241122,110600,390661945,2490,2490,2490,2490,0
|
|
20241122,110500,390661945,2490,2490,2490,2490,0
|
|
20241122,110400,390661945,2490,2490,2490,2490,3
|
|
20241122,110300,390654475,2495,2495,2495,2495,3
|
|
20241122,110200,390646990,2500,2500,2500,2500,2
|
|
20241122,110100,390641990,2500,2495,2500,2495,46
|
|
20241122,110000,390527195,2495,2495,2495,2495,500
|
|
20241122,105900,389279695,2495,2495,2495,2495,11
|
|
20241122,105800,389252250,2495,2485,2495,2485,22
|
|
20241122,105700,389197570,2485,2490,2490,2485,260
|
|
20241122,105600,388550335,2490,2490,2490,2490,0
|
|
20241122,105500,388550335,2490,2490,2490,2490,0
|
|
20241122,105400,388550335,2490,2490,2490,2490,200
|
|
20241122,105300,388052335,2495,2490,2495,2490,401
|
|
20241122,105200,387053840,2495,2495,2495,2495,100
|
|
20241122,105100,386804340,2485,2485,2485,2485,30
|
|
20241122,105000,386729790,2490,2490,2490,2490,507
|
|
20241122,104900,385467360,2490,2495,2495,2490,411
|
|
20241122,104800,384443915,2495,2495,2495,2495,3
|
|
20241122,104700,384436430,2495,2495,2495,2495,0
|
|
20241122,104600,384436430,2495,2495,2495,2495,0
|
|
20241122,104500,384436430,2495,2495,2495,2495,1
|
|
20241122,104400,384433935,2490,2495,2495,2485,906
|
|
20241122,104300,382179425,2490,2495,2495,2490,224
|
|
20241122,104200,381621660,2495,2495,2495,2490,61
|
|
20241122,104100,381469510,2495,2490,2495,2490,101
|
|
20241122,104000,381218015,2490,2490,2495,2490,114
|
|
20241122,103900,380934150,2490,2490,2490,2490,6
|
|
20241122,103800,380919210,2490,2485,2490,2480,2050
|
|
20241122,103700,375834610,2495,2495,2495,2495,0
|
|
20241122,103600,375834610,2495,2495,2495,2495,0
|
|
20241122,103500,375834610,2495,2495,2495,2490,12
|
|
20241122,103400,375804710,2495,2495,2495,2495,0
|
|
20241122,103300,375804710,2495,2495,2495,2495,0
|
|
20241122,103200,375804710,2495,2485,2495,2485,1063
|
|
20241122,103100,373163105,2485,2485,2485,2485,10
|
|
20241122,103000,373138255,2485,2485,2485,2485,1
|
|
20241122,102900,373135770,2485,2485,2485,2485,300
|
|
20241122,102800,372390270,2490,2490,2495,2490,350
|
|
20241122,102700,371518735,2495,2495,2495,2495,0
|
|
20241122,102600,371518735,2495,2495,2495,2495,0
|
|
20241122,102500,371518735,2495,2495,2495,2485,66
|
|
20241122,102400,371354115,2485,2485,2485,2485,119
|
|
20241122,102300,371058400,2495,2490,2495,2490,28
|
|
20241122,102200,370988675,2495,2495,2495,2495,0
|
|
20241122,102100,370988675,2495,2490,2495,2485,4656
|
|
20241122,102000,359397580,2495,2490,2495,2485,2114
|
|
20241122,101900,354144175,2500,2485,2500,2480,5651
|
|
20241122,101800,340110670,2490,2490,2490,2490,11
|
|
20241122,101700,340083280,2490,2490,2490,2490,60
|
|
20241122,101600,339933880,2480,2490,2490,2480,501
|
|
20241122,101500,338691390,2480,2480,2480,2480,81
|
|
20241122,101400,338490510,2480,2480,2480,2475,501
|
|
20241122,101300,337248035,2480,2480,2480,2480,0
|
|
20241122,101200,337248035,2480,2480,2480,2480,0
|
|
20241122,101100,337248035,2480,2490,2490,2480,9000
|
|
20241122,101000,314917520,2500,2500,2500,2500,2
|
|
20241122,100900,314912520,2485,2495,2495,2485,1693
|
|
20241122,100800,310695415,2495,2485,2495,2485,1748
|
|
20241122,100700,306351540,2485,2490,2495,2485,758
|
|
20241122,100600,304466835,2490,2495,2500,2485,4114
|
|
20241122,100500,294224955,2505,2495,2505,2495,218
|
|
20241122,100400,293680960,2505,2495,2505,2495,208
|
|
20241122,100300,293161920,2505,2500,2505,2495,12
|
|
20241122,100200,293131875,2490,2500,2500,2490,3302
|
|
20241122,100100,284896905,2510,2500,2510,2500,9
|
|
20241122,100000,284874335,2510,2505,2510,2505,10
|
|
20241122,095900,284849275,2510,2510,2510,2495,18857
|
|
20241122,095800,237713990,2520,2520,2520,2520,0
|
|
20241122,095700,237713990,2520,2520,2520,2520,0
|
|
20241122,095600,237713990,2520,2515,2520,2510,6
|
|
20241122,095500,237698900,2520,2520,2520,2505,123
|
|
20241122,095400,237390595,2505,2505,2505,2505,11
|
|
20241122,095300,237363040,2505,2505,2505,2505,851
|
|
20241122,095200,235231285,2505,2505,2505,2505,1000
|
|
20241122,095100,232726285,2505,2500,2510,2500,1559
|
|
20241122,095000,228825625,2505,2510,2510,2505,4514
|
|
20241122,094900,217517845,2520,2515,2520,2510,1130
|
|
20241122,094800,214681430,2520,2525,2525,2515,340
|
|
20241122,094700,213826095,2510,2510,2510,2510,1
|
|
20241122,094600,213823585,2510,2510,2510,2510,108
|
|
20241122,094500,213552505,2510,2515,2515,2510,946
|
|
20241122,094400,211177970,2525,2525,2525,2525,10
|
|
20241122,094300,211152720,2515,2525,2525,2515,210
|
|
20241122,094200,210624470,2525,2515,2525,2515,355
|
|
20241122,094100,209731595,2520,2520,2520,2520,10
|
|
20241122,094000,209706395,2525,2520,2525,2520,316
|
|
20241122,093900,208910070,2525,2520,2525,2520,5
|
|
20241122,093800,208897450,2525,2515,2525,2515,13
|
|
20241122,093700,208864680,2515,2515,2515,2515,95
|
|
20241122,093600,208625755,2510,2520,2520,2510,5047
|
|
20241122,093500,195932775,2515,2520,2520,2515,3
|
|
20241122,093400,195925225,2515,2515,2515,2515,1650
|
|
20241122,093300,191775475,2515,2520,2520,2515,3500
|
|
20241122,093200,182971420,2520,2520,2520,2520,1901
|
|
20241122,093100,178180900,2520,2520,2520,2520,4723
|
|
20241122,093000,166278940,2525,2520,2525,2520,61
|
|
20241122,092900,166125215,2520,2520,2520,2520,198
|
|
20241122,092800,165626255,2525,2525,2525,2525,0
|
|
20241122,092700,165626255,2525,2525,2525,2520,662
|
|
20241122,092600,163957455,2525,2525,2525,2520,3
|
|
20241122,092500,163949885,2520,2520,2520,2520,23
|
|
20241122,092400,163891925,2525,2525,2525,2525,10
|
|
20241122,092300,163866675,2525,2525,2525,2525,240
|
|
20241122,092200,163260675,2520,2520,2520,2520,20
|
|
20241122,092100,163210275,2525,2525,2525,2525,6245
|
|
20241122,092000,147441650,2525,2525,2525,2525,4955
|
|
20241122,091900,134930275,2525,2525,2525,2525,400
|
|
20241122,091800,133920275,2520,2515,2525,2515,12276
|
|
20241122,091700,102972205,2515,2525,2525,2515,3120
|
|
20241122,091600,95121350,2525,2520,2525,2515,1302
|
|
20241122,091500,91841800,2520,2525,2525,2520,58
|
|
20241122,091400,91695600,2530,2525,2530,2520,5248
|
|
20241122,091300,78469405,2525,2520,2525,2520,5006
|
|
20241122,091200,65854255,2520,2520,2520,2520,341
|
|
20241122,091100,64994935,2530,2530,2530,2530,0
|
|
20241122,091000,64994935,2530,2525,2530,2525,74
|
|
20241122,090900,64808055,2520,2525,2525,2520,345
|
|
20241122,090800,63937430,2525,2525,2525,2525,23
|
|
20241122,090700,63879355,2530,2530,2530,2515,16054
|
|
20241122,090600,23263055,2535,2540,2540,2530,827
|
|
20241122,090500,21169720,2540,2535,2540,2535,4
|
|
20241122,090400,21159570,2530,2540,2540,2530,555
|
|
20241122,090300,19755410,2530,2520,2540,2520,3795
|
|
20241122,090200,10152625,2520,2530,2530,2520,260
|
|
20241122,090100,9497340,2530,2530,2535,2500,2467
|
|
20241122,090000,3305600,2520,2535,2535,2520,1310
|