639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193600,516600190,2450,2450,2450,2450,2413
|
|
20241127,193500,516600190,2450,2450,2450,2450,0
|
|
20241127,193400,516600190,2450,2450,2450,2450,0
|
|
20241127,193300,516600190,2450,2450,2450,2450,0
|
|
20241127,193200,516600190,2450,2450,2450,2450,0
|
|
20241127,193100,516600190,2450,2450,2450,2450,0
|
|
20241127,193000,516600190,2450,2450,2450,2450,0
|
|
20241127,192900,516600190,2450,2450,2450,2450,0
|
|
20241127,192800,516600190,2450,2450,2450,2450,0
|
|
20241127,192700,516600190,2450,2450,2450,2450,0
|
|
20241127,192600,516600190,2450,2450,2450,2450,0
|
|
20241127,192500,516600190,2450,2450,2450,2450,0
|
|
20241127,192400,516600190,2450,2450,2450,2450,0
|
|
20241127,192300,516600190,2450,2450,2450,2450,0
|
|
20241127,192200,516600190,2450,2450,2450,2450,0
|
|
20241127,192100,516600190,2450,2450,2450,2450,0
|
|
20241127,192000,516600190,2450,2450,2450,2450,0
|
|
20241127,191900,516600190,2450,2450,2450,2450,0
|
|
20241127,191800,516600190,2450,2450,2450,2450,0
|
|
20241127,191700,516600190,2450,2450,2450,2450,0
|
|
20241127,191600,516600190,2450,2450,2450,2450,0
|
|
20241127,191500,516600190,2450,2450,2450,2450,0
|
|
20241127,191400,516600190,2450,2450,2450,2450,0
|
|
20241127,191300,516600190,2450,2450,2450,2450,0
|
|
20241127,191200,516600190,2450,2450,2450,2450,0
|
|
20241127,191100,516600190,2450,2450,2450,2450,0
|
|
20241127,191000,516600190,2450,2450,2450,2450,0
|
|
20241127,190900,516600190,2450,2450,2450,2450,0
|
|
20241127,190800,516600190,2450,2450,2450,2450,0
|
|
20241127,190700,516600190,2450,2450,2450,2450,0
|
|
20241127,190600,516600190,2450,2450,2450,2450,2413
|
|
20241127,190500,516600190,2450,2450,2450,2450,0
|
|
20241127,190400,516600190,2450,2450,2450,2450,0
|
|
20241127,190300,516600190,2450,2450,2450,2450,0
|
|
20241127,190200,516600190,2450,2450,2450,2450,0
|
|
20241127,190100,516600190,2450,2450,2450,2450,0
|
|
20241127,190000,516600190,2450,2450,2450,2450,0
|
|
20241127,185900,516600190,2450,2450,2450,2450,0
|
|
20241127,185800,516600190,2450,2450,2450,2450,0
|
|
20241127,185700,516600190,2450,2450,2450,2450,0
|
|
20241127,185600,516600190,2450,2450,2450,2450,0
|
|
20241127,185500,516600190,2450,2450,2450,2450,0
|
|
20241127,185400,516600190,2450,2450,2450,2450,0
|
|
20241127,185300,516600190,2450,2450,2450,2450,0
|
|
20241127,185200,516600190,2450,2450,2450,2450,0
|
|
20241127,185100,516600190,2450,2450,2450,2450,0
|
|
20241127,185000,516600190,2450,2450,2450,2450,0
|
|
20241127,184900,516600190,2450,2450,2450,2450,0
|
|
20241127,184800,516600190,2450,2450,2450,2450,0
|
|
20241127,184700,516600190,2450,2450,2450,2450,0
|
|
20241127,184600,516600190,2450,2450,2450,2450,0
|
|
20241127,184500,516600190,2450,2450,2450,2450,0
|
|
20241127,184400,516600190,2450,2450,2450,2450,0
|
|
20241127,184300,516600190,2450,2450,2450,2450,0
|
|
20241127,184200,516600190,2450,2450,2450,2450,0
|
|
20241127,184100,516600190,2450,2450,2450,2450,0
|
|
20241127,184000,516600190,2450,2450,2450,2450,0
|
|
20241127,183900,516600190,2450,2450,2450,2450,0
|
|
20241127,183800,516600190,2450,2450,2450,2450,0
|
|
20241127,183700,516600190,2450,2450,2450,2450,0
|
|
20241127,183600,516600190,2450,2450,2450,2450,2413
|
|
20241127,183500,516600190,2450,2450,2450,2450,0
|
|
20241127,183400,516600190,2450,2450,2450,2450,0
|
|
20241127,183300,516600190,2450,2450,2450,2450,0
|
|
20241127,183200,516600190,2450,2450,2450,2450,0
|
|
20241127,183100,516600190,2450,2450,2450,2450,0
|
|
20241127,183000,516600190,2450,2450,2450,2450,0
|
|
20241127,182900,516600190,2450,2450,2450,2450,0
|
|
20241127,182800,516600190,2450,2450,2450,2450,0
|
|
20241127,182700,516600190,2450,2450,2450,2450,0
|
|
20241127,182600,516600190,2450,2450,2450,2450,0
|
|
20241127,182500,516600190,2450,2450,2450,2450,0
|
|
20241127,182400,516600190,2450,2450,2450,2450,0
|
|
20241127,182300,516600190,2450,2450,2450,2450,0
|
|
20241127,182200,516600190,2450,2450,2450,2450,0
|
|
20241127,182100,516600190,2450,2450,2450,2450,0
|
|
20241127,182000,516600190,2450,2450,2450,2450,0
|
|
20241127,181900,516600190,2450,2450,2450,2450,0
|
|
20241127,181800,516600190,2450,2450,2450,2450,0
|
|
20241127,181700,516600190,2450,2450,2450,2450,0
|
|
20241127,181600,516600190,2450,2450,2450,2450,0
|
|
20241127,181500,516600190,2450,2450,2450,2450,0
|
|
20241127,181400,516600190,2450,2450,2450,2450,0
|
|
20241127,181300,516600190,2450,2450,2450,2450,0
|
|
20241127,181200,516600190,2450,2450,2450,2450,0
|
|
20241127,181100,516600190,2450,2450,2450,2450,0
|
|
20241127,181000,516600190,2450,2450,2450,2450,0
|
|
20241127,180900,516600190,2450,2450,2450,2450,0
|
|
20241127,180800,516600190,2450,2450,2450,2450,0
|
|
20241127,180700,516600190,2450,2450,2450,2450,0
|
|
20241127,180600,516600190,2450,2450,2450,2450,2413
|
|
20241127,180500,516600190,2450,2450,2450,2450,0
|
|
20241127,180400,516600190,2450,2450,2450,2450,0
|
|
20241127,180300,516600190,2450,2450,2450,2450,0
|
|
20241127,180200,516600190,2450,2450,2450,2450,0
|
|
20241127,180100,516600190,2450,2450,2450,2450,0
|
|
20241127,180000,516600190,2450,2450,2450,2450,0
|
|
20241127,175900,516600190,2450,2450,2450,2450,0
|
|
20241127,175800,516600190,2450,2450,2450,2450,0
|
|
20241127,175700,516600190,2450,2450,2450,2450,0
|
|
20241127,175600,516600190,2450,2450,2450,2450,0
|
|
20241127,175500,516600190,2450,2450,2450,2450,0
|
|
20241127,175400,516600190,2450,2450,2450,2450,0
|
|
20241127,175300,516600190,2450,2450,2450,2450,0
|
|
20241127,175200,516600190,2450,2450,2450,2450,0
|
|
20241127,175100,516600190,2450,2450,2450,2450,0
|
|
20241127,175000,516600190,2450,2450,2450,2450,0
|
|
20241127,174900,516600190,2450,2450,2450,2450,0
|
|
20241127,174800,516600190,2450,2450,2450,2450,0
|
|
20241127,174700,516600190,2450,2450,2450,2450,0
|
|
20241127,174600,516600190,2450,2450,2450,2450,0
|
|
20241127,174500,516600190,2450,2450,2450,2450,0
|
|
20241127,174400,516600190,2450,2450,2450,2450,0
|
|
20241127,174300,516600190,2450,2450,2450,2450,0
|
|
20241127,174200,516600190,2450,2450,2450,2450,0
|
|
20241127,174100,516600190,2450,2450,2450,2450,0
|
|
20241127,174000,516600190,2450,2450,2450,2450,0
|
|
20241127,173900,516600190,2450,2450,2450,2450,0
|
|
20241127,173800,516600190,2450,2450,2450,2450,0
|
|
20241127,173700,516600190,2450,2450,2450,2450,0
|
|
20241127,173600,516600190,2450,2450,2450,2450,2413
|
|
20241127,173500,516600190,2450,2450,2450,2450,0
|
|
20241127,173400,516600190,2450,2450,2450,2450,0
|
|
20241127,173300,516600190,2450,2450,2450,2450,0
|
|
20241127,173200,516600190,2450,2450,2450,2450,0
|
|
20241127,173100,516600190,2450,2450,2450,2450,0
|
|
20241127,173000,516600190,2450,2450,2450,2450,0
|
|
20241127,172900,516600190,2450,2450,2450,2450,0
|
|
20241127,172800,516600190,2450,2450,2450,2450,0
|
|
20241127,172700,516600190,2450,2450,2450,2450,0
|
|
20241127,172600,516600190,2450,2450,2450,2450,0
|
|
20241127,172500,516600190,2450,2450,2450,2450,0
|
|
20241127,172400,516600190,2450,2450,2450,2450,0
|
|
20241127,172300,516600190,2450,2450,2450,2450,0
|
|
20241127,172200,516600190,2450,2450,2450,2450,0
|
|
20241127,172100,516600190,2450,2450,2450,2450,0
|
|
20241127,172000,516600190,2450,2450,2450,2450,0
|
|
20241127,171900,516600190,2450,2450,2450,2450,0
|
|
20241127,171800,516600190,2450,2450,2450,2450,0
|
|
20241127,171700,516600190,2450,2450,2450,2450,0
|
|
20241127,171600,516600190,2450,2450,2450,2450,0
|
|
20241127,171500,516600190,2450,2450,2450,2450,0
|
|
20241127,171400,516600190,2450,2450,2450,2450,0
|
|
20241127,171300,516600190,2450,2450,2450,2450,0
|
|
20241127,171200,516600190,2450,2450,2450,2450,0
|
|
20241127,171100,516600190,2450,2450,2450,2450,0
|
|
20241127,171000,516600190,2450,2450,2450,2450,0
|
|
20241127,170900,516600190,2450,2450,2450,2450,0
|
|
20241127,170800,516600190,2450,2450,2450,2450,0
|
|
20241127,170700,516600190,2450,2450,2450,2450,0
|
|
20241127,170600,516600190,2450,2450,2450,2450,2413
|
|
20241127,170500,516600190,2450,2450,2450,2450,0
|
|
20241127,170400,516600190,2450,2450,2450,2450,0
|
|
20241127,170300,516600190,2450,2450,2450,2450,0
|
|
20241127,170200,516600190,2450,2450,2450,2450,0
|
|
20241127,170100,516600190,2450,2450,2450,2450,0
|
|
20241127,170000,516600190,2450,2450,2450,2450,0
|
|
20241127,165900,516600190,2450,2450,2450,2450,0
|
|
20241127,165800,516600190,2450,2450,2450,2450,0
|
|
20241127,165700,516600190,2450,2450,2450,2450,0
|
|
20241127,165600,516600190,2450,2450,2450,2450,0
|
|
20241127,165500,516600190,2450,2450,2450,2450,0
|
|
20241127,165400,516600190,2450,2450,2450,2450,0
|
|
20241127,165300,516600190,2450,2450,2450,2450,0
|
|
20241127,165200,516600190,2450,2450,2450,2450,0
|
|
20241127,165100,516600190,2450,2450,2450,2450,0
|
|
20241127,165000,516600190,2450,2450,2450,2450,0
|
|
20241127,164900,516600190,2450,2450,2450,2450,0
|
|
20241127,164800,516600190,2450,2450,2450,2450,0
|
|
20241127,164700,516600190,2450,2450,2450,2450,0
|
|
20241127,164600,516600190,2450,2450,2450,2450,0
|
|
20241127,164500,516600190,2450,2450,2450,2450,0
|
|
20241127,164400,516600190,2450,2450,2450,2450,0
|
|
20241127,164300,516600190,2450,2450,2450,2450,0
|
|
20241127,164200,516600190,2450,2450,2450,2450,0
|
|
20241127,164100,516600190,2450,2450,2450,2450,0
|
|
20241127,164000,516600190,2450,2450,2450,2450,0
|
|
20241127,163900,516600190,2450,2450,2450,2450,0
|
|
20241127,163800,516600190,2450,2450,2450,2450,0
|
|
20241127,163700,516600190,2450,2450,2450,2450,0
|
|
20241127,163600,516600190,2450,2450,2450,2450,2413
|
|
20241127,163500,516600190,2450,2450,2450,2450,0
|
|
20241127,163400,516600190,2450,2450,2450,2450,0
|
|
20241127,163300,516600190,2450,2450,2450,2450,0
|
|
20241127,163200,516600190,2450,2450,2450,2450,0
|
|
20241127,163100,516600190,2450,2450,2450,2450,0
|
|
20241127,163000,516600190,2450,2450,2450,2450,0
|
|
20241127,162900,516600190,2450,2450,2450,2450,0
|
|
20241127,162800,516600190,2450,2450,2450,2450,0
|
|
20241127,162700,516600190,2450,2450,2450,2450,0
|
|
20241127,162600,516600190,2450,2450,2450,2450,0
|
|
20241127,162500,516600190,2450,2450,2450,2450,0
|
|
20241127,162400,516600190,2450,2450,2450,2450,0
|
|
20241127,162300,516600190,2450,2450,2450,2450,0
|
|
20241127,162200,516600190,2450,2450,2450,2450,0
|
|
20241127,162100,516600190,2450,2450,2450,2450,0
|
|
20241127,162000,516600190,2450,2450,2450,2450,0
|
|
20241127,161900,516600190,2450,2450,2450,2450,0
|
|
20241127,161800,516600190,2450,2450,2450,2450,0
|
|
20241127,161700,516600190,2450,2450,2450,2450,0
|
|
20241127,161600,516600190,2450,2450,2450,2450,0
|
|
20241127,161500,516600190,2450,2450,2450,2450,0
|
|
20241127,161400,516600190,2450,2450,2450,2450,0
|
|
20241127,161300,516600190,2450,2450,2450,2450,0
|
|
20241127,161200,516600190,2450,2450,2450,2450,0
|
|
20241127,161100,516600190,2450,2450,2450,2450,0
|
|
20241127,161000,516600190,2450,2450,2450,2450,0
|
|
20241127,160900,516600190,2450,2450,2450,2450,0
|
|
20241127,160800,516600190,2450,2450,2450,2450,0
|
|
20241127,160700,516600190,2450,2450,2450,2450,0
|
|
20241127,160600,516600190,2450,2450,2450,2450,2413
|
|
20241127,160500,516600190,2450,2450,2450,2450,0
|
|
20241127,160400,516600190,2450,2450,2450,2450,0
|
|
20241127,160300,516600190,2450,2450,2450,2450,0
|
|
20241127,160200,516600190,2450,2450,2450,2450,0
|
|
20241127,160100,516600190,2450,2450,2450,2450,0
|
|
20241127,160000,516600190,2450,2450,2450,2450,0
|
|
20241127,155900,516600190,2450,2450,2450,2450,0
|
|
20241127,155800,516600190,2450,2450,2450,2450,0
|
|
20241127,155700,516600190,2450,2450,2450,2450,0
|
|
20241127,155600,516600190,2450,2450,2450,2450,0
|
|
20241127,155500,516600190,2450,2450,2450,2450,0
|
|
20241127,155400,516600190,2450,2450,2450,2450,0
|
|
20241127,155300,516600190,2450,2450,2450,2450,0
|
|
20241127,155200,516600190,2450,2450,2450,2450,0
|
|
20241127,155100,516600190,2450,2450,2450,2450,0
|
|
20241127,155000,516600190,2450,2450,2450,2450,0
|
|
20241127,154900,516600190,2450,2450,2450,2450,0
|
|
20241127,154800,516600190,2450,2450,2450,2450,0
|
|
20241127,154700,516600190,2450,2450,2450,2450,0
|
|
20241127,154600,516600190,2450,2450,2450,2450,0
|
|
20241127,154500,516600190,2450,2450,2450,2450,0
|
|
20241127,154400,516600190,2450,2450,2450,2450,0
|
|
20241127,154300,516600190,2450,2450,2450,2450,0
|
|
20241127,154200,516600190,2450,2450,2450,2450,0
|
|
20241127,154100,516600190,2450,2450,2450,2450,0
|
|
20241127,154000,516600190,2450,2450,2450,2450,0
|
|
20241127,153900,516600190,2450,2450,2450,2450,0
|
|
20241127,153800,516600190,2450,2450,2450,2450,0
|
|
20241127,153700,516600190,2450,2450,2450,2450,0
|
|
20241127,153600,516600190,2450,2450,2450,2450,2413
|
|
20241127,153500,516600190,2450,2450,2450,2450,0
|
|
20241127,153400,516600190,2450,2450,2450,2450,0
|
|
20241127,153300,516600190,2450,2450,2450,2450,0
|
|
20241127,153200,516600190,2450,2450,2450,2450,0
|
|
20241127,153100,516600190,2450,2450,2450,2450,0
|
|
20241127,153000,516600190,2450,2450,2450,2450,2413
|
|
20241127,152900,510688340,2450,2450,2450,2450,0
|
|
20241127,152800,510688340,2450,2450,2450,2450,0
|
|
20241127,152700,510688340,2450,2450,2450,2450,0
|
|
20241127,152600,510688340,2450,2450,2450,2450,0
|
|
20241127,152500,510688340,2450,2450,2450,2450,0
|
|
20241127,152400,510688340,2450,2450,2450,2450,0
|
|
20241127,152300,510688340,2450,2450,2450,2450,0
|
|
20241127,152200,510688340,2450,2450,2450,2450,0
|
|
20241127,152100,510688340,2450,2450,2450,2450,0
|
|
20241127,152000,510688340,2450,2450,2450,2450,0
|
|
20241127,151900,510688340,2450,2440,2450,2440,10
|
|
20241127,151800,510663920,2450,2450,2450,2450,0
|
|
20241127,151700,510663920,2450,2450,2450,2450,0
|
|
20241127,151600,510663920,2450,2450,2450,2450,0
|
|
20241127,151500,510663920,2450,2450,2450,2450,0
|
|
20241127,151400,510663920,2450,2450,2450,2450,6
|
|
20241127,151300,510649220,2435,2440,2440,2435,1100
|
|
20241127,151200,507970695,2450,2450,2450,2450,0
|
|
20241127,151100,507970695,2450,2450,2450,2450,0
|
|
20241127,151000,507970695,2450,2450,2450,2450,3
|
|
20241127,150900,507963345,2450,2450,2450,2450,0
|
|
20241127,150800,507963345,2450,2450,2450,2450,0
|
|
20241127,150700,507963345,2450,2450,2450,2450,4
|
|
20241127,150600,507953545,2450,2450,2450,2450,0
|
|
20241127,150500,507953545,2450,2440,2450,2440,2
|
|
20241127,150400,507948655,2450,2450,2450,2450,0
|
|
20241127,150300,507948655,2450,2450,2450,2450,0
|
|
20241127,150200,507948655,2450,2450,2450,2450,0
|
|
20241127,150100,507948655,2450,2450,2450,2450,0
|
|
20241127,150000,507948655,2450,2445,2450,2435,2321
|
|
20241127,145900,502291050,2445,2445,2445,2445,0
|
|
20241127,145800,502291050,2445,2445,2445,2445,0
|
|
20241127,145700,502291050,2445,2445,2445,2445,10
|
|
20241127,145600,502266600,2445,2445,2445,2445,1
|
|
20241127,145500,502264155,2440,2440,2440,2440,0
|
|
20241127,145400,502264155,2440,2440,2440,2440,0
|
|
20241127,145300,502264155,2440,2440,2440,2440,200
|
|
20241127,145200,501776155,2440,2450,2450,2440,1130
|
|
20241127,145100,499018935,2450,2440,2450,2440,110
|
|
20241127,145000,498750435,2440,2440,2440,2440,0
|
|
20241127,144900,498750435,2440,2440,2440,2440,875
|
|
20241127,144800,496615435,2450,2450,2450,2450,0
|
|
20241127,144700,496615435,2450,2450,2450,2450,0
|
|
20241127,144600,496615435,2450,2450,2450,2450,0
|
|
20241127,144500,496615435,2450,2450,2450,2450,0
|
|
20241127,144400,496615435,2450,2450,2450,2450,20
|
|
20241127,144300,496566435,2450,2450,2450,2450,0
|
|
20241127,144200,496566435,2450,2440,2450,2440,479
|
|
20241127,144100,495397655,2450,2445,2450,2445,10448
|
|
20241127,144000,469852220,2445,2435,2445,2425,6013
|
|
20241127,143900,455237010,2440,2440,2440,2440,100
|
|
20241127,143800,454993010,2440,2440,2440,2440,298
|
|
20241127,143700,454265890,2440,2440,2440,2440,1004
|
|
20241127,143600,451816130,2450,2445,2450,2445,111
|
|
20241127,143500,451544385,2450,2450,2450,2450,0
|
|
20241127,143400,451544385,2450,2450,2450,2450,2
|
|
20241127,143300,451539485,2440,2450,2450,2440,3505
|
|
20241127,143200,442952275,2450,2450,2450,2450,5
|
|
20241127,143100,442940025,2450,2445,2450,2445,1008
|
|
20241127,143000,440475425,2445,2445,2445,2445,0
|
|
20241127,142900,440475425,2445,2445,2445,2445,0
|
|
20241127,142800,440475425,2445,2440,2445,2440,3
|
|
20241127,142700,440468095,2445,2445,2445,2445,0
|
|
20241127,142600,440468095,2445,2440,2445,2440,4
|
|
20241127,142500,440458330,2450,2440,2450,2440,1099
|
|
20241127,142400,437776730,2440,2440,2440,2435,3
|
|
20241127,142300,437769415,2435,2435,2435,2435,1
|
|
20241127,142200,437766980,2440,2440,2440,2440,4
|
|
20241127,142100,437757220,2440,2440,2440,2440,0
|
|
20241127,142000,437757220,2440,2440,2440,2435,27
|
|
20241127,141900,437691440,2435,2435,2435,2435,0
|
|
20241127,141800,437691440,2435,2435,2435,2435,2083
|
|
20241127,141700,432619335,2440,2440,2440,2440,335
|
|
20241127,141600,431801935,2440,2440,2440,2440,692
|
|
20241127,141500,430113455,2445,2445,2445,2445,2
|
|
20241127,141400,430108565,2450,2450,2450,2450,3
|
|
20241127,141300,430101215,2450,2450,2450,2450,0
|
|
20241127,141200,430101215,2450,2450,2450,2450,0
|
|
20241127,141100,430101215,2450,2450,2450,2450,0
|
|
20241127,141000,430101215,2450,2450,2450,2450,4
|
|
20241127,140900,430091415,2445,2445,2445,2445,500
|
|
20241127,140800,428868915,2450,2440,2450,2440,7
|
|
20241127,140700,428851805,2450,2450,2450,2450,0
|
|
20241127,140600,428851805,2450,2450,2450,2450,0
|
|
20241127,140500,428851805,2450,2450,2450,2450,0
|
|
20241127,140400,428851805,2450,2450,2450,2450,0
|
|
20241127,140300,428851805,2450,2450,2450,2450,0
|
|
20241127,140200,428851805,2450,2440,2450,2440,45
|
|
20241127,140100,428741985,2450,2450,2450,2450,0
|
|
20241127,140000,428741985,2450,2450,2450,2450,0
|
|
20241127,135900,428741985,2450,2450,2450,2450,0
|
|
20241127,135800,428741985,2450,2450,2450,2450,0
|
|
20241127,135700,428741985,2450,2450,2450,2450,0
|
|
20241127,135600,428741985,2450,2450,2450,2450,41
|
|
20241127,135500,428641535,2450,2450,2450,2450,0
|
|
20241127,135400,428641535,2450,2450,2450,2450,0
|
|
20241127,135300,428641535,2450,2450,2450,2450,41
|
|
20241127,135200,428541085,2450,2450,2450,2450,2
|
|
20241127,135100,428536185,2440,2440,2440,2440,0
|
|
20241127,135000,428536185,2440,2440,2440,2440,0
|
|
20241127,134900,428536185,2440,2440,2440,2440,2
|
|
20241127,134800,428531305,2450,2450,2450,2450,0
|
|
20241127,134700,428531305,2450,2450,2450,2440,2013
|
|
20241127,134600,423619465,2450,2445,2450,2445,402
|
|
20241127,134500,422636570,2455,2455,2455,2455,4
|
|
20241127,134400,422626750,2455,2455,2455,2455,10
|
|
20241127,134300,422602200,2455,2455,2455,2455,1000
|
|
20241127,134200,420147200,2455,2455,2455,2455,1
|
|
20241127,134100,420144745,2445,2450,2455,2445,1452
|
|
20241127,134000,416587340,2450,2450,2450,2450,273
|
|
20241127,133900,415918490,2455,2455,2455,2455,81
|
|
20241127,133800,415719635,2450,2450,2450,2450,1
|
|
20241127,133700,415717185,2455,2450,2455,2450,705
|
|
20241127,133600,413989915,2455,2455,2455,2455,2
|
|
20241127,133500,413985005,2450,2450,2450,2450,200
|
|
20241127,133400,413495005,2450,2450,2450,2450,0
|
|
20241127,133300,413495005,2450,2450,2450,2450,101
|
|
20241127,133200,413247555,2450,2450,2450,2450,0
|
|
20241127,133100,413247555,2450,2450,2450,2450,0
|
|
20241127,133000,413247555,2450,2450,2450,2450,0
|
|
20241127,132900,413247555,2450,2455,2455,2450,3
|
|
20241127,132800,413240195,2455,2455,2455,2455,180
|
|
20241127,132700,412798295,2460,2460,2460,2460,0
|
|
20241127,132600,412798295,2460,2455,2460,2450,404
|
|
20241127,132500,411808445,2460,2460,2460,2460,0
|
|
20241127,132400,411808445,2460,2460,2460,2460,0
|
|
20241127,132300,411808445,2460,2460,2460,2455,590
|
|
20241127,132200,410359945,2455,2455,2455,2455,418
|
|
20241127,132100,409333755,2455,2455,2460,2455,1002
|
|
20241127,132000,406873835,2455,2455,2465,2440,21017
|
|
20241127,131900,355257830,2455,2455,2455,2455,0
|
|
20241127,131800,355257830,2455,2455,2455,2455,8
|
|
20241127,131700,355238190,2455,2455,2455,2455,0
|
|
20241127,131600,355238190,2455,2455,2455,2455,0
|
|
20241127,131500,355238190,2455,2455,2455,2455,0
|
|
20241127,131400,355238190,2455,2455,2455,2455,0
|
|
20241127,131300,355238190,2455,2455,2455,2455,0
|
|
20241127,131200,355238190,2455,2455,2455,2455,2
|
|
20241127,131100,355233280,2455,2455,2455,2455,1
|
|
20241127,131000,355230825,2450,2450,2450,2450,1910
|
|
20241127,130900,350551325,2460,2460,2460,2460,8
|
|
20241127,130800,350531645,2465,2465,2465,2465,0
|
|
20241127,130700,350531645,2465,2465,2465,2465,0
|
|
20241127,130600,350531645,2465,2460,2465,2460,3
|
|
20241127,130500,350524260,2465,2465,2465,2465,0
|
|
20241127,130400,350524260,2465,2465,2465,2465,2
|
|
20241127,130300,350519330,2465,2465,2465,2465,20
|
|
20241127,130200,350470030,2465,2465,2465,2465,0
|
|
20241127,130100,350470030,2465,2465,2465,2465,0
|
|
20241127,130000,350470030,2465,2465,2465,2465,0
|
|
20241127,125900,350470030,2465,2465,2465,2465,0
|
|
20241127,125800,350470030,2465,2465,2465,2465,0
|
|
20241127,125700,350470030,2465,2465,2465,2465,0
|
|
20241127,125600,350470030,2465,2460,2465,2460,1001
|
|
20241127,125500,348007565,2465,2465,2465,2465,0
|
|
20241127,125400,348007565,2465,2465,2465,2465,10
|
|
20241127,125300,347982915,2460,2455,2460,2455,5047
|
|
20241127,125200,335577520,2455,2455,2455,2455,0
|
|
20241127,125100,335577520,2455,2455,2455,2455,0
|
|
20241127,125000,335577520,2455,2455,2455,2455,407
|
|
20241127,124900,334578335,2455,2455,2455,2455,0
|
|
20241127,124800,334578335,2455,2455,2455,2455,0
|
|
20241127,124700,334578335,2455,2455,2455,2455,0
|
|
20241127,124600,334578335,2455,2455,2455,2455,0
|
|
20241127,124500,334578335,2455,2455,2455,2455,0
|
|
20241127,124400,334578335,2455,2445,2455,2445,1068
|
|
20241127,124300,331961735,2450,2450,2450,2450,0
|
|
20241127,124200,331961735,2450,2450,2450,2450,0
|
|
20241127,124100,331961735,2450,2450,2450,2450,0
|
|
20241127,124000,331961735,2450,2450,2450,2450,0
|
|
20241127,123900,331961735,2450,2450,2450,2450,0
|
|
20241127,123800,331961735,2450,2450,2450,2450,0
|
|
20241127,123700,331961735,2450,2450,2450,2450,0
|
|
20241127,123600,331961735,2450,2450,2450,2450,0
|
|
20241127,123500,331961735,2450,2450,2450,2450,1
|
|
20241127,123400,331959285,2445,2445,2445,2445,0
|
|
20241127,123300,331959285,2445,2445,2445,2445,0
|
|
20241127,123200,331959285,2445,2445,2445,2445,1000
|
|
20241127,123100,329514285,2450,2450,2450,2450,0
|
|
20241127,123000,329514285,2450,2450,2450,2450,0
|
|
20241127,122900,329514285,2450,2450,2450,2450,0
|
|
20241127,122800,329514285,2450,2450,2450,2450,0
|
|
20241127,122700,329514285,2450,2450,2450,2450,1
|
|
20241127,122600,329511835,2450,2450,2450,2450,0
|
|
20241127,122500,329511835,2450,2450,2450,2450,3
|
|
20241127,122400,329504485,2450,2450,2450,2450,0
|
|
20241127,122300,329504485,2450,2450,2450,2450,600
|
|
20241127,122200,328034485,2450,2450,2450,2450,1
|
|
20241127,122100,328032035,2445,2445,2445,2445,1
|
|
20241127,122000,328029590,2450,2450,2450,2450,0
|
|
20241127,121900,328029590,2450,2450,2450,2450,0
|
|
20241127,121800,328029590,2450,2450,2450,2450,0
|
|
20241127,121700,328029590,2450,2445,2450,2445,22
|
|
20241127,121600,327975790,2450,2450,2450,2450,472
|
|
20241127,121500,326819390,2455,2455,2455,2455,0
|
|
20241127,121400,326819390,2455,2455,2455,2455,0
|
|
20241127,121300,326819390,2455,2455,2455,2455,0
|
|
20241127,121200,326819390,2455,2455,2455,2455,3
|
|
20241127,121100,326812025,2460,2460,2460,2460,0
|
|
20241127,121000,326812025,2460,2460,2460,2460,100
|
|
20241127,120900,326566025,2460,2460,2460,2460,0
|
|
20241127,120800,326566025,2460,2460,2460,2460,0
|
|
20241127,120700,326566025,2460,2460,2460,2460,0
|
|
20241127,120600,326566025,2460,2460,2460,2460,0
|
|
20241127,120500,326566025,2460,2460,2460,2460,0
|
|
20241127,120400,326566025,2460,2460,2460,2460,0
|
|
20241127,120300,326566025,2460,2460,2460,2460,0
|
|
20241127,120200,326566025,2460,2460,2460,2460,0
|
|
20241127,120100,326566025,2460,2455,2460,2450,2151
|
|
20241127,120000,321285295,2455,2455,2455,2455,0
|
|
20241127,115900,321285295,2455,2450,2455,2450,552
|
|
20241127,115800,319932885,2455,2455,2455,2455,0
|
|
20241127,115700,319932885,2455,2455,2455,2455,2
|
|
20241127,115600,319927975,2455,2455,2455,2455,1
|
|
20241127,115500,319925520,2450,2455,2455,2450,80
|
|
20241127,115400,319729505,2455,2455,2455,2455,0
|
|
20241127,115300,319729505,2455,2450,2455,2450,4
|
|
20241127,115200,319719690,2455,2455,2455,2455,4
|
|
20241127,115100,319709870,2455,2450,2455,2450,11
|
|
20241127,115000,319682915,2455,2455,2455,2455,0
|
|
20241127,114900,319682915,2455,2455,2455,2455,0
|
|
20241127,114800,319682915,2455,2455,2455,2455,0
|
|
20241127,114700,319682915,2455,2455,2455,2455,0
|
|
20241127,114600,319682915,2455,2450,2455,2450,345
|
|
20241127,114500,318837660,2455,2460,2460,2455,7
|
|
20241127,114400,318820470,2455,2455,2460,2455,39
|
|
20241127,114300,318724715,2450,2450,2450,2450,0
|
|
20241127,114200,318724715,2450,2450,2450,2450,0
|
|
20241127,114100,318724715,2450,2455,2455,2450,14
|
|
20241127,114000,318690410,2450,2450,2450,2450,1
|
|
20241127,113900,318687960,2460,2460,2460,2460,0
|
|
20241127,113800,318687960,2460,2460,2460,2460,0
|
|
20241127,113700,318687960,2460,2460,2460,2460,0
|
|
20241127,113600,318687960,2460,2460,2460,2460,0
|
|
20241127,113500,318687960,2460,2460,2460,2460,0
|
|
20241127,113400,318687960,2460,2460,2460,2460,0
|
|
20241127,113300,318687960,2460,2455,2460,2455,2000
|
|
20241127,113200,313770460,2460,2460,2460,2460,0
|
|
20241127,113100,313770460,2460,2460,2460,2460,0
|
|
20241127,113000,313770460,2460,2460,2460,2460,0
|
|
20241127,112900,313770460,2460,2460,2460,2460,0
|
|
20241127,112800,313770460,2460,2460,2460,2440,92
|
|
20241127,112700,313545900,2460,2445,2460,2445,5504
|
|
20241127,112600,300039715,2445,2445,2445,2445,400
|
|
20241127,112500,299061715,2445,2445,2445,2445,0
|
|
20241127,112400,299061715,2445,2450,2450,2445,3
|
|
20241127,112300,299054375,2450,2445,2450,2430,6611
|
|
20241127,112200,282949765,2450,2450,2450,2450,0
|
|
20241127,112100,282949765,2450,2450,2450,2450,0
|
|
20241127,112000,282949765,2450,2450,2450,2450,0
|
|
20241127,111900,282949765,2450,2455,2455,2450,7695
|
|
20241127,111800,264097010,2455,2455,2455,2455,5
|
|
20241127,111700,264084735,2450,2450,2450,2450,3171
|
|
20241127,111600,256315785,2450,2450,2450,2450,0
|
|
20241127,111500,256315785,2450,2450,2450,2450,0
|
|
20241127,111400,256315785,2450,2450,2450,2450,0
|
|
20241127,111300,256315785,2450,2445,2450,2445,19
|
|
20241127,111200,256269295,2440,2440,2440,2440,0
|
|
20241127,111100,256269295,2440,2440,2440,2440,10
|
|
20241127,111000,256244895,2445,2445,2445,2445,2
|
|
20241127,110900,256240005,2450,2450,2450,2450,0
|
|
20241127,110800,256240005,2450,2445,2450,2440,1003
|
|
20241127,110700,253792645,2450,2450,2450,2450,6
|
|
20241127,110600,253777945,2445,2445,2445,2445,0
|
|
20241127,110500,253777945,2445,2445,2445,2445,2400
|
|
20241127,110400,247909945,2450,2450,2450,2450,0
|
|
20241127,110300,247909945,2450,2445,2450,2445,93
|
|
20241127,110200,247682305,2445,2445,2445,2445,1060
|
|
20241127,110100,245090605,2445,2445,2445,2445,2012
|
|
20241127,110000,240171265,2445,2445,2445,2445,100
|
|
20241127,105900,239926765,2445,2445,2445,2445,0
|
|
20241127,105800,239926765,2445,2445,2445,2445,0
|
|
20241127,105700,239926765,2445,2445,2445,2445,11
|
|
20241127,105600,239899870,2450,2450,2450,2450,0
|
|
20241127,105500,239899870,2450,2450,2450,2450,0
|
|
20241127,105400,239899870,2450,2450,2450,2450,0
|
|
20241127,105300,239899870,2450,2450,2450,2450,6
|
|
20241127,105200,239885170,2450,2450,2450,2450,0
|
|
20241127,105100,239885170,2450,2450,2450,2450,1
|
|
20241127,105000,239882720,2445,2445,2445,2445,1
|
|
20241127,104900,239880275,2450,2450,2450,2450,0
|
|
20241127,104800,239880275,2450,2450,2450,2450,0
|
|
20241127,104700,239880275,2450,2450,2450,2450,2
|
|
20241127,104600,239875375,2450,2455,2455,2450,4436
|
|
20241127,104500,229007130,2455,2455,2455,2455,0
|
|
20241127,104400,229007130,2455,2440,2460,2440,5389
|
|
20241127,104300,215795935,2445,2445,2445,2445,490
|
|
20241127,104200,214597885,2445,2445,2445,2445,15
|
|
20241127,104100,214561210,2445,2445,2445,2445,0
|
|
20241127,104000,214561210,2445,2445,2445,2445,0
|
|
20241127,103900,214561210,2445,2445,2445,2445,0
|
|
20241127,103800,214561210,2445,2445,2445,2440,10
|
|
20241127,103700,214536765,2445,2435,2445,2435,3002
|
|
20241127,103600,207226875,2435,2435,2435,2435,0
|
|
20241127,103500,207226875,2435,2450,2450,2435,276
|
|
20241127,103400,206554635,2450,2440,2450,2440,2
|
|
20241127,103300,206549745,2450,2450,2450,2435,7517
|
|
20241127,103200,188232920,2440,2440,2440,2440,2500
|
|
20241127,103100,182132920,2450,2450,2450,2450,0
|
|
20241127,103000,182132920,2450,2450,2450,2450,0
|
|
20241127,102900,182132920,2450,2450,2450,2450,0
|
|
20241127,102800,182132920,2450,2450,2450,2450,0
|
|
20241127,102700,182132920,2450,2450,2450,2450,0
|
|
20241127,102600,182132920,2450,2450,2450,2450,100
|
|
20241127,102500,181887920,2450,2450,2450,2450,0
|
|
20241127,102400,181887920,2450,2450,2450,2450,124
|
|
20241127,102300,181584120,2450,2450,2450,2450,0
|
|
20241127,102200,181584120,2450,2450,2450,2450,4
|
|
20241127,102100,181574320,2455,2455,2455,2455,2
|
|
20241127,102000,181569410,2455,2455,2455,2455,51
|
|
20241127,101900,181444205,2455,2450,2455,2450,4
|
|
20241127,101800,181434400,2455,2455,2455,2455,0
|
|
20241127,101700,181434400,2455,2455,2455,2455,0
|
|
20241127,101600,181434400,2455,2455,2455,2455,0
|
|
20241127,101500,181434400,2455,2450,2455,2450,1998
|
|
20241127,101400,176539275,2450,2445,2450,2445,52
|
|
20241127,101300,176412115,2445,2445,2445,2445,0
|
|
20241127,101200,176412115,2445,2445,2445,2445,0
|
|
20241127,101100,176412115,2445,2445,2445,2445,1
|
|
20241127,101000,176409670,2445,2445,2445,2445,0
|
|
20241127,100900,176409670,2445,2445,2445,2445,4
|
|
20241127,100800,176399890,2450,2450,2450,2450,2
|
|
20241127,100700,176394990,2450,2450,2450,2450,0
|
|
20241127,100600,176394990,2450,2450,2450,2450,0
|
|
20241127,100500,176394990,2450,2450,2450,2450,3
|
|
20241127,100400,176387640,2450,2450,2450,2450,0
|
|
20241127,100300,176387640,2450,2450,2450,2450,3
|
|
20241127,100200,176380290,2450,2450,2450,2450,0
|
|
20241127,100100,176380290,2450,2445,2450,2445,2
|
|
20241127,100000,176375395,2450,2450,2450,2450,0
|
|
20241127,095900,176375395,2450,2450,2450,2450,0
|
|
20241127,095800,176375395,2450,2450,2450,2450,0
|
|
20241127,095700,176375395,2450,2450,2450,2450,0
|
|
20241127,095600,176375395,2450,2450,2450,2450,0
|
|
20241127,095500,176375395,2450,2450,2450,2450,0
|
|
20241127,095400,176375395,2450,2450,2450,2450,3
|
|
20241127,095300,176368045,2450,2445,2450,2445,1808
|
|
20241127,095200,171947475,2440,2440,2445,2440,254
|
|
20241127,095100,171327695,2440,2440,2440,2440,0
|
|
20241127,095000,171327695,2440,2440,2440,2440,1522
|
|
20241127,094900,167614015,2440,2440,2440,2440,0
|
|
20241127,094800,167614015,2440,2440,2440,2440,0
|
|
20241127,094700,167614015,2440,2430,2440,2425,3313
|
|
20241127,094600,159576295,2430,2430,2430,2430,0
|
|
20241127,094500,159576295,2430,2435,2445,2430,1073
|
|
20241127,094400,156963525,2445,2445,2445,2445,3
|
|
20241127,094300,156956190,2445,2445,2445,2445,2
|
|
20241127,094200,156951300,2445,2445,2445,2445,11
|
|
20241127,094100,156924405,2445,2445,2445,2445,0
|
|
20241127,094000,156924405,2445,2435,2445,2435,11497
|
|
20241127,093900,128929190,2435,2430,2435,2430,2682
|
|
20241127,093800,122411905,2430,2425,2430,2420,3568
|
|
20241127,093700,113766365,2425,2435,2435,2425,1038
|
|
20241127,093600,111245900,2435,2430,2435,2430,107
|
|
20241127,093500,110985855,2430,2440,2450,2425,7212
|
|
20241127,093400,93451825,2440,2440,2440,2440,112
|
|
20241127,093300,93178545,2455,2445,2455,2440,10334
|
|
20241127,093200,67963560,2455,2450,2455,2450,171
|
|
20241127,093100,67544595,2455,2455,2455,2455,0
|
|
20241127,093000,67544595,2455,2455,2455,2455,9
|
|
20241127,092900,67522500,2455,2455,2455,2455,1
|
|
20241127,092800,67520045,2450,2450,2450,2450,206
|
|
20241127,092700,67015345,2455,2455,2455,2455,0
|
|
20241127,092600,67015345,2455,2455,2455,2455,2
|
|
20241127,092500,67010435,2460,2460,2460,2460,0
|
|
20241127,092400,67010435,2460,2460,2460,2460,400
|
|
20241127,092300,66026435,2445,2445,2445,2445,0
|
|
20241127,092200,66026435,2445,2445,2445,2445,0
|
|
20241127,092100,66026435,2445,2445,2445,2445,1
|
|
20241127,092000,66023990,2440,2440,2440,2440,500
|
|
20241127,091900,64803990,2440,2440,2440,2440,562
|
|
20241127,091800,63432710,2440,2440,2440,2440,118
|
|
20241127,091700,63144790,2440,2445,2445,2440,500
|
|
20241127,091600,61924285,2440,2440,2440,2440,0
|
|
20241127,091500,61924285,2440,2440,2440,2435,3816
|
|
20241127,091400,52625195,2445,2450,2450,2440,2167
|
|
20241127,091300,47330675,2450,2455,2460,2450,545
|
|
20241127,091200,45990035,2460,2465,2465,2445,1482
|
|
20241127,091100,42366330,2445,2445,2445,2445,29
|
|
20241127,091000,42295425,2465,2450,2465,2450,1200
|
|
20241127,090900,39353895,2450,2450,2450,2450,14
|
|
20241127,090800,39319595,2440,2445,2445,2440,1078
|
|
20241127,090700,36687210,2445,2445,2445,2445,1422
|
|
20241127,090600,33210420,2450,2445,2450,2445,18
|
|
20241127,090500,33166360,2445,2445,2445,2440,363
|
|
20241127,090400,32278830,2445,2445,2445,2445,1929
|
|
20241127,090300,27562425,2445,2450,2450,2445,400
|
|
20241127,090200,26583925,2445,2445,2445,2445,200
|
|
20241127,090100,26094925,2445,2445,2445,2435,2160
|
|
20241127,090000,20814355,2440,2450,2450,2440,8507
|