685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202200,422329730,2510,2510,2510,2510,980
|
|
20241128,202100,422329730,2510,2510,2510,2510,0
|
|
20241128,202000,422329730,2510,2510,2510,2510,0
|
|
20241128,201900,422329730,2510,2510,2510,2510,0
|
|
20241128,201800,422329730,2510,2510,2510,2510,0
|
|
20241128,201700,422329730,2510,2510,2510,2510,0
|
|
20241128,201600,422329730,2510,2510,2510,2510,0
|
|
20241128,201500,422329730,2510,2510,2510,2510,0
|
|
20241128,201400,422329730,2510,2510,2510,2510,0
|
|
20241128,201300,422329730,2510,2510,2510,2510,0
|
|
20241128,201200,422329730,2510,2510,2510,2510,0
|
|
20241128,201100,422329730,2510,2510,2510,2510,0
|
|
20241128,201000,422329730,2510,2510,2510,2510,0
|
|
20241128,200900,422329730,2510,2510,2510,2510,0
|
|
20241128,200800,422329730,2510,2510,2510,2510,0
|
|
20241128,200700,422329730,2510,2510,2510,2510,0
|
|
20241128,200600,422329730,2510,2510,2510,2510,0
|
|
20241128,200500,422329730,2510,2510,2510,2510,0
|
|
20241128,200400,422329730,2510,2510,2510,2510,0
|
|
20241128,200300,422329730,2510,2510,2510,2510,0
|
|
20241128,200200,422329730,2510,2510,2510,2510,0
|
|
20241128,200100,422329730,2510,2510,2510,2510,0
|
|
20241128,200000,422329730,2510,2510,2510,2510,0
|
|
20241128,195900,422329730,2510,2510,2510,2510,0
|
|
20241128,195800,422329730,2510,2510,2510,2510,0
|
|
20241128,195700,422329730,2510,2510,2510,2510,0
|
|
20241128,195600,422329730,2510,2510,2510,2510,0
|
|
20241128,195500,422329730,2510,2510,2510,2510,0
|
|
20241128,195400,422329730,2510,2510,2510,2510,0
|
|
20241128,195300,422329730,2510,2510,2510,2510,0
|
|
20241128,195200,422329730,2510,2510,2510,2510,980
|
|
20241128,195100,422329730,2510,2510,2510,2510,0
|
|
20241128,195000,422329730,2510,2510,2510,2510,0
|
|
20241128,194900,422329730,2510,2510,2510,2510,0
|
|
20241128,194800,422329730,2510,2510,2510,2510,0
|
|
20241128,194700,422329730,2510,2510,2510,2510,0
|
|
20241128,194600,422329730,2510,2510,2510,2510,0
|
|
20241128,194500,422329730,2510,2510,2510,2510,0
|
|
20241128,194400,422329730,2510,2510,2510,2510,0
|
|
20241128,194300,422329730,2510,2510,2510,2510,0
|
|
20241128,194200,422329730,2510,2510,2510,2510,0
|
|
20241128,194100,422329730,2510,2510,2510,2510,0
|
|
20241128,194000,422329730,2510,2510,2510,2510,0
|
|
20241128,193900,422329730,2510,2510,2510,2510,0
|
|
20241128,193800,422329730,2510,2510,2510,2510,0
|
|
20241128,193700,422329730,2510,2510,2510,2510,0
|
|
20241128,193600,422329730,2510,2510,2510,2510,0
|
|
20241128,193500,422329730,2510,2510,2510,2510,0
|
|
20241128,193400,422329730,2510,2510,2510,2510,0
|
|
20241128,193300,422329730,2510,2510,2510,2510,0
|
|
20241128,193200,422329730,2510,2510,2510,2510,0
|
|
20241128,193100,422329730,2510,2510,2510,2510,0
|
|
20241128,193000,422329730,2510,2510,2510,2510,0
|
|
20241128,192900,422329730,2510,2510,2510,2510,0
|
|
20241128,192800,422329730,2510,2510,2510,2510,0
|
|
20241128,192700,422329730,2510,2510,2510,2510,0
|
|
20241128,192600,422329730,2510,2510,2510,2510,0
|
|
20241128,192500,422329730,2510,2510,2510,2510,0
|
|
20241128,192400,422329730,2510,2510,2510,2510,0
|
|
20241128,192300,422329730,2510,2510,2510,2510,0
|
|
20241128,192200,422329730,2510,2510,2510,2510,980
|
|
20241128,192100,422329730,2510,2510,2510,2510,0
|
|
20241128,192000,422329730,2510,2510,2510,2510,0
|
|
20241128,191900,422329730,2510,2510,2510,2510,0
|
|
20241128,191800,422329730,2510,2510,2510,2510,0
|
|
20241128,191700,422329730,2510,2510,2510,2510,0
|
|
20241128,191600,422329730,2510,2510,2510,2510,0
|
|
20241128,191500,422329730,2510,2510,2510,2510,0
|
|
20241128,191400,422329730,2510,2510,2510,2510,0
|
|
20241128,191300,422329730,2510,2510,2510,2510,0
|
|
20241128,191200,422329730,2510,2510,2510,2510,0
|
|
20241128,191100,422329730,2510,2510,2510,2510,0
|
|
20241128,191000,422329730,2510,2510,2510,2510,0
|
|
20241128,190900,422329730,2510,2510,2510,2510,0
|
|
20241128,190800,422329730,2510,2510,2510,2510,0
|
|
20241128,190700,422329730,2510,2510,2510,2510,0
|
|
20241128,190600,422329730,2510,2510,2510,2510,0
|
|
20241128,190500,422329730,2510,2510,2510,2510,0
|
|
20241128,190400,422329730,2510,2510,2510,2510,0
|
|
20241128,190300,422329730,2510,2510,2510,2510,0
|
|
20241128,190200,422329730,2510,2510,2510,2510,0
|
|
20241128,190100,422329730,2510,2510,2510,2510,0
|
|
20241128,190000,422329730,2510,2510,2510,2510,0
|
|
20241128,185900,422329730,2510,2510,2510,2510,0
|
|
20241128,185800,422329730,2510,2510,2510,2510,0
|
|
20241128,185700,422329730,2510,2510,2510,2510,0
|
|
20241128,185600,422329730,2510,2510,2510,2510,0
|
|
20241128,185500,422329730,2510,2510,2510,2510,0
|
|
20241128,185400,422329730,2510,2510,2510,2510,0
|
|
20241128,185300,422329730,2510,2510,2510,2510,0
|
|
20241128,185200,422329730,2510,2510,2510,2510,980
|
|
20241128,185100,422329730,2510,2510,2510,2510,0
|
|
20241128,185000,422329730,2510,2510,2510,2510,0
|
|
20241128,184900,422329730,2510,2510,2510,2510,0
|
|
20241128,184800,422329730,2510,2510,2510,2510,0
|
|
20241128,184700,422329730,2510,2510,2510,2510,0
|
|
20241128,184600,422329730,2510,2510,2510,2510,0
|
|
20241128,184500,422329730,2510,2510,2510,2510,0
|
|
20241128,184400,422329730,2510,2510,2510,2510,0
|
|
20241128,184300,422329730,2510,2510,2510,2510,0
|
|
20241128,184200,422329730,2510,2510,2510,2510,0
|
|
20241128,184100,422329730,2510,2510,2510,2510,0
|
|
20241128,184000,422329730,2510,2510,2510,2510,0
|
|
20241128,183900,422329730,2510,2510,2510,2510,0
|
|
20241128,183800,422329730,2510,2510,2510,2510,0
|
|
20241128,183700,422329730,2510,2510,2510,2510,0
|
|
20241128,183600,422329730,2510,2510,2510,2510,0
|
|
20241128,183500,422329730,2510,2510,2510,2510,0
|
|
20241128,183400,422329730,2510,2510,2510,2510,0
|
|
20241128,183300,422329730,2510,2510,2510,2510,0
|
|
20241128,183200,422329730,2510,2510,2510,2510,0
|
|
20241128,183100,422329730,2510,2510,2510,2510,0
|
|
20241128,183000,422329730,2510,2510,2510,2510,0
|
|
20241128,182900,422329730,2510,2510,2510,2510,0
|
|
20241128,182800,422329730,2510,2510,2510,2510,0
|
|
20241128,182700,422329730,2510,2510,2510,2510,0
|
|
20241128,182600,422329730,2510,2510,2510,2510,0
|
|
20241128,182500,422329730,2510,2510,2510,2510,0
|
|
20241128,182400,422329730,2510,2510,2510,2510,0
|
|
20241128,182300,422329730,2510,2510,2510,2510,0
|
|
20241128,182200,422329730,2510,2510,2510,2510,980
|
|
20241128,182100,422329730,2510,2510,2510,2510,0
|
|
20241128,182000,422329730,2510,2510,2510,2510,0
|
|
20241128,181900,422329730,2510,2510,2510,2510,0
|
|
20241128,181800,422329730,2510,2510,2510,2510,0
|
|
20241128,181700,422329730,2510,2510,2510,2510,0
|
|
20241128,181600,422329730,2510,2510,2510,2510,0
|
|
20241128,181500,422329730,2510,2510,2510,2510,0
|
|
20241128,181400,422329730,2510,2510,2510,2510,0
|
|
20241128,181300,422329730,2510,2510,2510,2510,0
|
|
20241128,181200,422329730,2510,2510,2510,2510,0
|
|
20241128,181100,422329730,2510,2510,2510,2510,0
|
|
20241128,181000,422329730,2510,2510,2510,2510,0
|
|
20241128,180900,422329730,2510,2510,2510,2510,0
|
|
20241128,180800,422329730,2510,2510,2510,2510,0
|
|
20241128,180700,422329730,2510,2510,2510,2510,0
|
|
20241128,180600,422329730,2510,2510,2510,2510,0
|
|
20241128,180500,422329730,2510,2510,2510,2510,0
|
|
20241128,180400,422329730,2510,2510,2510,2510,0
|
|
20241128,180300,422329730,2510,2510,2510,2510,0
|
|
20241128,180200,422329730,2510,2510,2510,2510,0
|
|
20241128,180100,422329730,2510,2510,2510,2510,0
|
|
20241128,180000,422329730,2510,2510,2510,2510,0
|
|
20241128,175900,422329730,2510,2510,2510,2510,0
|
|
20241128,175800,422329730,2510,2510,2510,2510,0
|
|
20241128,175700,422329730,2510,2510,2510,2510,0
|
|
20241128,175600,422329730,2510,2510,2510,2510,0
|
|
20241128,175500,422329730,2510,2510,2510,2510,0
|
|
20241128,175400,422329730,2510,2510,2510,2510,0
|
|
20241128,175300,422329730,2510,2510,2510,2510,0
|
|
20241128,175200,422329730,2510,2510,2510,2510,980
|
|
20241128,175100,422329730,2510,2510,2510,2510,0
|
|
20241128,175000,422329730,2510,2510,2510,2510,0
|
|
20241128,174900,422329730,2510,2510,2510,2510,0
|
|
20241128,174800,422329730,2510,2510,2510,2510,0
|
|
20241128,174700,422329730,2510,2510,2510,2510,0
|
|
20241128,174600,422329730,2510,2510,2510,2510,0
|
|
20241128,174500,422329730,2510,2510,2510,2510,0
|
|
20241128,174400,422329730,2510,2510,2510,2510,0
|
|
20241128,174300,422329730,2510,2510,2510,2510,0
|
|
20241128,174200,422329730,2510,2510,2510,2510,0
|
|
20241128,174100,422329730,2510,2510,2510,2510,0
|
|
20241128,174000,422329730,2510,2510,2510,2510,0
|
|
20241128,173900,422329730,2510,2510,2510,2510,0
|
|
20241128,173800,422329730,2510,2510,2510,2510,0
|
|
20241128,173700,422329730,2510,2510,2510,2510,0
|
|
20241128,173600,422329730,2510,2510,2510,2510,0
|
|
20241128,173500,422329730,2510,2510,2510,2510,0
|
|
20241128,173400,422329730,2510,2510,2510,2510,0
|
|
20241128,173300,422329730,2510,2510,2510,2510,0
|
|
20241128,173200,422329730,2510,2510,2510,2510,0
|
|
20241128,173100,422329730,2510,2510,2510,2510,0
|
|
20241128,173000,422329730,2510,2510,2510,2510,0
|
|
20241128,172900,422329730,2510,2510,2510,2510,0
|
|
20241128,172800,422329730,2510,2510,2510,2510,0
|
|
20241128,172700,422329730,2510,2510,2510,2510,0
|
|
20241128,172600,422329730,2510,2510,2510,2510,0
|
|
20241128,172500,422329730,2510,2510,2510,2510,0
|
|
20241128,172400,422329730,2510,2510,2510,2510,0
|
|
20241128,172300,422329730,2510,2510,2510,2510,0
|
|
20241128,172200,422329730,2510,2510,2510,2510,980
|
|
20241128,172100,422329730,2510,2510,2510,2510,0
|
|
20241128,172000,422329730,2510,2510,2510,2510,0
|
|
20241128,171900,422329730,2510,2510,2510,2510,0
|
|
20241128,171800,422329730,2510,2510,2510,2510,0
|
|
20241128,171700,422329730,2510,2510,2510,2510,0
|
|
20241128,171600,422329730,2510,2510,2510,2510,0
|
|
20241128,171500,422329730,2510,2510,2510,2510,0
|
|
20241128,171400,422329730,2510,2510,2510,2510,0
|
|
20241128,171300,422329730,2510,2510,2510,2510,0
|
|
20241128,171200,422329730,2510,2510,2510,2510,0
|
|
20241128,171100,422329730,2510,2510,2510,2510,0
|
|
20241128,171000,422329730,2510,2510,2510,2510,0
|
|
20241128,170900,422329730,2510,2510,2510,2510,0
|
|
20241128,170800,422329730,2510,2510,2510,2510,0
|
|
20241128,170700,422329730,2510,2510,2510,2510,0
|
|
20241128,170600,422329730,2510,2510,2510,2510,0
|
|
20241128,170500,422329730,2510,2510,2510,2510,0
|
|
20241128,170400,422329730,2510,2510,2510,2510,0
|
|
20241128,170300,422329730,2510,2510,2510,2510,0
|
|
20241128,170200,422329730,2510,2510,2510,2510,0
|
|
20241128,170100,422329730,2510,2510,2510,2510,0
|
|
20241128,170000,422329730,2510,2510,2510,2510,0
|
|
20241128,165900,422329730,2510,2510,2510,2510,0
|
|
20241128,165800,422329730,2510,2510,2510,2510,0
|
|
20241128,165700,422329730,2510,2510,2510,2510,0
|
|
20241128,165600,422329730,2510,2510,2510,2510,0
|
|
20241128,165500,422329730,2510,2510,2510,2510,0
|
|
20241128,165400,422329730,2510,2510,2510,2510,0
|
|
20241128,165300,422329730,2510,2510,2510,2510,0
|
|
20241128,165200,422329730,2510,2510,2510,2510,980
|
|
20241128,165100,422329730,2510,2510,2510,2510,0
|
|
20241128,165000,422329730,2510,2510,2510,2510,0
|
|
20241128,164900,422329730,2510,2510,2510,2510,0
|
|
20241128,164800,422329730,2510,2510,2510,2510,0
|
|
20241128,164700,422329730,2510,2510,2510,2510,0
|
|
20241128,164600,422329730,2510,2510,2510,2510,0
|
|
20241128,164500,422329730,2510,2510,2510,2510,0
|
|
20241128,164400,422329730,2510,2510,2510,2510,0
|
|
20241128,164300,422329730,2510,2510,2510,2510,0
|
|
20241128,164200,422329730,2510,2510,2510,2510,0
|
|
20241128,164100,422329730,2510,2510,2510,2510,0
|
|
20241128,164000,422329730,2510,2510,2510,2510,0
|
|
20241128,163900,422329730,2510,2510,2510,2510,0
|
|
20241128,163800,422329730,2510,2510,2510,2510,0
|
|
20241128,163700,422329730,2510,2510,2510,2510,0
|
|
20241128,163600,422329730,2510,2510,2510,2510,0
|
|
20241128,163500,422329730,2510,2510,2510,2510,0
|
|
20241128,163400,422329730,2510,2510,2510,2510,0
|
|
20241128,163300,422329730,2510,2510,2510,2510,0
|
|
20241128,163200,422329730,2510,2510,2510,2510,0
|
|
20241128,163100,422329730,2510,2510,2510,2510,0
|
|
20241128,163000,422329730,2510,2510,2510,2510,0
|
|
20241128,162900,422329730,2510,2510,2510,2510,0
|
|
20241128,162800,422329730,2510,2510,2510,2510,0
|
|
20241128,162700,422329730,2510,2510,2510,2510,0
|
|
20241128,162600,422329730,2510,2510,2510,2510,0
|
|
20241128,162500,422329730,2510,2510,2510,2510,0
|
|
20241128,162400,422329730,2510,2510,2510,2510,0
|
|
20241128,162300,422329730,2510,2510,2510,2510,0
|
|
20241128,162200,422329730,2510,2510,2510,2510,980
|
|
20241128,162100,422329730,2510,2510,2510,2510,0
|
|
20241128,162000,422329730,2510,2510,2510,2510,0
|
|
20241128,161900,422329730,2510,2510,2510,2510,0
|
|
20241128,161800,422329730,2510,2510,2510,2510,0
|
|
20241128,161700,422329730,2510,2510,2510,2510,0
|
|
20241128,161600,422329730,2510,2510,2510,2510,0
|
|
20241128,161500,422329730,2510,2510,2510,2510,0
|
|
20241128,161400,422329730,2510,2510,2510,2510,0
|
|
20241128,161300,422329730,2510,2510,2510,2510,0
|
|
20241128,161200,422329730,2510,2510,2510,2510,0
|
|
20241128,161100,422329730,2510,2510,2510,2510,0
|
|
20241128,161000,422329730,2510,2510,2510,2510,0
|
|
20241128,160900,422329730,2510,2510,2510,2510,0
|
|
20241128,160800,422329730,2510,2510,2510,2510,0
|
|
20241128,160700,422329730,2510,2510,2510,2510,0
|
|
20241128,160600,422329730,2510,2510,2510,2510,0
|
|
20241128,160500,422329730,2510,2510,2510,2510,0
|
|
20241128,160400,422329730,2510,2510,2510,2510,0
|
|
20241128,160300,422329730,2510,2510,2510,2510,0
|
|
20241128,160200,422329730,2510,2510,2510,2510,0
|
|
20241128,160100,422329730,2510,2510,2510,2510,0
|
|
20241128,160000,422329730,2510,2510,2510,2510,0
|
|
20241128,155900,422329730,2510,2510,2510,2510,0
|
|
20241128,155800,422329730,2510,2510,2510,2510,0
|
|
20241128,155700,422329730,2510,2510,2510,2510,0
|
|
20241128,155600,422329730,2510,2510,2510,2510,0
|
|
20241128,155500,422329730,2510,2510,2510,2510,0
|
|
20241128,155400,422329730,2510,2510,2510,2510,0
|
|
20241128,155300,422329730,2510,2510,2510,2510,0
|
|
20241128,155200,422329730,2510,2510,2510,2510,980
|
|
20241128,155100,422329730,2510,2510,2510,2510,0
|
|
20241128,155000,422329730,2510,2510,2510,2510,0
|
|
20241128,154900,422329730,2510,2510,2510,2510,0
|
|
20241128,154800,422329730,2510,2510,2510,2510,0
|
|
20241128,154700,422329730,2510,2510,2510,2510,0
|
|
20241128,154600,422329730,2510,2510,2510,2510,0
|
|
20241128,154500,422329730,2510,2510,2510,2510,0
|
|
20241128,154400,422329730,2510,2510,2510,2510,0
|
|
20241128,154300,422329730,2510,2510,2510,2510,0
|
|
20241128,154200,422329730,2510,2510,2510,2510,0
|
|
20241128,154100,422329730,2510,2510,2510,2510,0
|
|
20241128,154000,422329730,2510,2510,2510,2510,0
|
|
20241128,153900,422329730,2510,2510,2510,2510,0
|
|
20241128,153800,422329730,2510,2510,2510,2510,0
|
|
20241128,153700,422329730,2510,2510,2510,2510,0
|
|
20241128,153600,422329730,2510,2510,2510,2510,0
|
|
20241128,153500,422329730,2510,2510,2510,2510,0
|
|
20241128,153400,422329730,2510,2510,2510,2510,0
|
|
20241128,153300,422329730,2510,2510,2510,2510,0
|
|
20241128,153200,422329730,2510,2510,2510,2510,0
|
|
20241128,153100,422329730,2510,2510,2510,2510,0
|
|
20241128,153000,422329730,2510,2510,2510,2510,980
|
|
20241128,152900,419869930,2510,2510,2510,2510,0
|
|
20241128,152800,419869930,2510,2510,2510,2510,0
|
|
20241128,152700,419869930,2510,2510,2510,2510,0
|
|
20241128,152600,419869930,2510,2510,2510,2510,0
|
|
20241128,152500,419869930,2510,2510,2510,2510,0
|
|
20241128,152400,419869930,2510,2510,2510,2510,0
|
|
20241128,152300,419869930,2510,2510,2510,2510,0
|
|
20241128,152200,419869930,2510,2510,2510,2510,0
|
|
20241128,152100,419869930,2510,2510,2510,2510,0
|
|
20241128,152000,419869930,2510,2510,2510,2510,0
|
|
20241128,151900,419869930,2510,2505,2510,2505,341
|
|
20241128,151800,419014030,2505,2505,2505,2505,388
|
|
20241128,151700,418042090,2510,2510,2510,2510,100
|
|
20241128,151600,417791090,2510,2510,2510,2510,0
|
|
20241128,151500,417791090,2510,2510,2510,2510,0
|
|
20241128,151400,417791090,2510,2510,2510,2510,196
|
|
20241128,151300,417299130,2510,2510,2510,2510,0
|
|
20241128,151200,417299130,2510,2510,2510,2510,3
|
|
20241128,151100,417291600,2505,2505,2505,2505,32
|
|
20241128,151000,417211440,2505,2505,2505,2505,266
|
|
20241128,150900,416545110,2505,2505,2505,2505,60
|
|
20241128,150800,416394810,2505,2505,2505,2505,24
|
|
20241128,150700,416334690,2505,2505,2505,2505,0
|
|
20241128,150600,416334690,2505,2505,2505,2505,70
|
|
20241128,150500,416159340,2510,2510,2510,2510,0
|
|
20241128,150400,416159340,2510,2510,2510,2510,0
|
|
20241128,150300,416159340,2510,2510,2510,2510,0
|
|
20241128,150200,416159340,2510,2510,2510,2510,0
|
|
20241128,150100,416159340,2510,2510,2510,2510,0
|
|
20241128,150000,416159340,2510,2510,2510,2510,4
|
|
20241128,145900,416149300,2505,2505,2505,2505,38
|
|
20241128,145800,416054110,2510,2510,2510,2510,0
|
|
20241128,145700,416054110,2510,2510,2510,2510,262
|
|
20241128,145600,415396490,2510,2510,2510,2510,0
|
|
20241128,145500,415396490,2510,2510,2510,2510,20
|
|
20241128,145400,415346290,2510,2510,2510,2510,0
|
|
20241128,145300,415346290,2510,2510,2510,2510,0
|
|
20241128,145200,415346290,2510,2510,2510,2510,100
|
|
20241128,145100,415095290,2505,2500,2505,2500,611
|
|
20241128,145000,413566585,2505,2505,2505,2505,0
|
|
20241128,144900,413566585,2505,2505,2505,2505,0
|
|
20241128,144800,413566585,2505,2505,2505,2505,0
|
|
20241128,144700,413566585,2505,2505,2505,2505,0
|
|
20241128,144600,413566585,2505,2505,2505,2505,0
|
|
20241128,144500,413566585,2505,2505,2505,2505,157
|
|
20241128,144400,413173300,2505,2505,2505,2505,0
|
|
20241128,144300,413173300,2505,2505,2505,2505,0
|
|
20241128,144200,413173300,2505,2505,2505,2505,0
|
|
20241128,144100,413173300,2505,2505,2505,2505,0
|
|
20241128,144000,413173300,2505,2505,2505,2505,0
|
|
20241128,143900,413173300,2505,2505,2505,2505,0
|
|
20241128,143800,413173300,2505,2505,2505,2505,0
|
|
20241128,143700,413173300,2505,2505,2505,2505,0
|
|
20241128,143600,413173300,2505,2505,2505,2505,2
|
|
20241128,143500,413168290,2505,2505,2505,2505,99
|
|
20241128,143400,412920295,2505,2505,2505,2505,0
|
|
20241128,143300,412920295,2505,2505,2505,2505,69
|
|
20241128,143200,412747450,2505,2505,2505,2505,1
|
|
20241128,143100,412744945,2500,2500,2505,2500,1066
|
|
20241128,143000,410078380,2500,2495,2500,2495,151
|
|
20241128,142900,409700885,2495,2495,2495,2495,34
|
|
20241128,142800,409616055,2495,2495,2495,2495,10
|
|
20241128,142700,409591105,2490,2490,2490,2490,1
|
|
20241128,142600,409588615,2495,2495,2495,2495,0
|
|
20241128,142500,409588615,2495,2495,2495,2495,10
|
|
20241128,142400,409563665,2495,2495,2495,2495,0
|
|
20241128,142300,409563665,2495,2495,2495,2495,3
|
|
20241128,142200,409556180,2490,2490,2490,2490,0
|
|
20241128,142100,409556180,2490,2490,2505,2490,574
|
|
20241128,142000,408126890,2505,2505,2505,2505,0
|
|
20241128,141900,408126890,2505,2505,2505,2505,0
|
|
20241128,141800,408126890,2505,2505,2505,2505,0
|
|
20241128,141700,408126890,2505,2505,2505,2505,0
|
|
20241128,141600,408126890,2505,2505,2505,2505,0
|
|
20241128,141500,408126890,2505,2505,2505,2505,0
|
|
20241128,141400,408126890,2505,2505,2505,2505,0
|
|
20241128,141300,408126890,2505,2500,2505,2490,2549
|
|
20241128,141200,401770155,2515,2515,2515,2515,0
|
|
20241128,141100,401770155,2515,2515,2515,2515,0
|
|
20241128,141000,401770155,2515,2515,2515,2515,0
|
|
20241128,140900,401770155,2515,2515,2515,2515,0
|
|
20241128,140800,401770155,2515,2515,2515,2515,1
|
|
20241128,140700,401767640,2500,2500,2500,2500,480
|
|
20241128,140600,400567640,2520,2520,2520,2520,0
|
|
20241128,140500,400567640,2520,2520,2520,2520,0
|
|
20241128,140400,400567640,2520,2520,2520,2520,0
|
|
20241128,140300,400567640,2520,2520,2520,2520,0
|
|
20241128,140200,400567640,2520,2520,2520,2520,0
|
|
20241128,140100,400567640,2520,2520,2520,2520,0
|
|
20241128,140000,400567640,2520,2520,2520,2520,0
|
|
20241128,135900,400567640,2520,2520,2520,2520,0
|
|
20241128,135800,400567640,2520,2505,2520,2500,1002
|
|
20241128,135700,398062495,2520,2520,2520,2520,1
|
|
20241128,135600,398059975,2505,2505,2505,2505,1
|
|
20241128,135500,398057470,2500,2520,2520,2500,1006
|
|
20241128,135400,395542360,2500,2500,2500,2500,1000
|
|
20241128,135300,393042360,2525,2505,2525,2500,1002
|
|
20241128,135200,390536755,2505,2505,2505,2505,0
|
|
20241128,135100,390536755,2505,2505,2505,2505,142
|
|
20241128,135000,390181045,2525,2525,2525,2525,0
|
|
20241128,134900,390181045,2525,2525,2525,2525,0
|
|
20241128,134800,390181045,2525,2525,2525,2525,0
|
|
20241128,134700,390181045,2525,2520,2525,2515,24
|
|
20241128,134600,390120590,2525,2525,2525,2525,0
|
|
20241128,134500,390120590,2525,2500,2525,2500,1003
|
|
20241128,134400,387611045,2525,2525,2525,2525,0
|
|
20241128,134300,387611045,2525,2510,2525,2500,1650
|
|
20241128,134200,383483065,2520,2520,2520,2520,0
|
|
20241128,134100,383483065,2520,2520,2520,2520,0
|
|
20241128,134000,383483065,2520,2520,2520,2520,4
|
|
20241128,133900,383472985,2520,2520,2520,2520,5
|
|
20241128,133800,383460385,2525,2525,2525,2525,0
|
|
20241128,133700,383460385,2525,2515,2525,2500,3003
|
|
20241128,133600,375948130,2530,2515,2530,2515,801
|
|
20241128,133500,373933600,2530,2525,2530,2525,4
|
|
20241128,133400,373923495,2530,2530,2530,2530,2
|
|
20241128,133300,373918435,2530,2530,2530,2530,0
|
|
20241128,133200,373918435,2530,2530,2530,2530,0
|
|
20241128,133100,373918435,2530,2530,2530,2530,0
|
|
20241128,133000,373918435,2530,2525,2530,2525,2
|
|
20241128,132900,373913380,2530,2530,2530,2530,1
|
|
20241128,132800,373910850,2530,2530,2530,2530,10
|
|
20241128,132700,373885550,2530,2530,2530,2530,2
|
|
20241128,132600,373880490,2510,2520,2535,2510,2621
|
|
20241128,132500,367291925,2535,2535,2535,2535,0
|
|
20241128,132400,367291925,2535,2535,2535,2515,2045
|
|
20241128,132300,362141530,2535,2535,2535,2535,0
|
|
20241128,132200,362141530,2535,2535,2535,2535,1
|
|
20241128,132100,362138995,2545,2545,2545,2545,0
|
|
20241128,132000,362138995,2545,2545,2545,2545,0
|
|
20241128,131900,362138995,2545,2550,2550,2530,1704
|
|
20241128,131800,357826455,2550,2550,2550,2550,0
|
|
20241128,131700,357826455,2550,2545,2550,2545,11
|
|
20241128,131600,357798410,2550,2550,2550,2550,0
|
|
20241128,131500,357798410,2550,2550,2550,2550,35
|
|
20241128,131400,357709160,2550,2550,2550,2550,10
|
|
20241128,131300,357683660,2550,2550,2550,2550,3
|
|
20241128,131200,357676010,2535,2535,2535,2535,0
|
|
20241128,131100,357676010,2535,2535,2535,2535,400
|
|
20241128,131000,356662010,2535,2535,2535,2535,497
|
|
20241128,130900,355402115,2540,2540,2540,2540,203
|
|
20241128,130800,354886495,2550,2550,2550,2550,2
|
|
20241128,130700,354881395,2550,2550,2550,2550,0
|
|
20241128,130600,354881395,2550,2540,2550,2540,22
|
|
20241128,130500,354825485,2555,2555,2555,2555,0
|
|
20241128,130400,354825485,2555,2550,2555,2540,3024
|
|
20241128,130300,347138570,2550,2555,2555,2550,1036
|
|
20241128,130200,344496070,2555,2560,2560,2550,852
|
|
20241128,130100,342316195,2560,2575,2590,2560,1433
|
|
20241128,130000,338637665,2590,2595,2605,2590,2205
|
|
20241128,125900,332909820,2595,2595,2600,2595,4019
|
|
20241128,125800,322480415,2595,2590,2595,2590,767
|
|
20241128,125700,320493775,2590,2590,2590,2590,0
|
|
20241128,125600,320493775,2590,2570,2595,2570,4039
|
|
20241128,125500,310064315,2570,2570,2570,2570,57
|
|
20241128,125400,309917825,2550,2550,2550,2550,101
|
|
20241128,125300,309660275,2580,2580,2580,2580,15
|
|
20241128,125200,309621575,2575,2570,2575,2570,660
|
|
20241128,125100,307923625,2570,2575,2575,2555,1235
|
|
20241128,125000,304768135,2560,2575,2575,2560,940
|
|
20241128,124900,302348400,2555,2575,2575,2555,16410
|
|
20241128,124800,260416470,2555,2555,2555,2555,6250
|
|
20241128,124700,244447720,2575,2570,2575,2555,410
|
|
20241128,124600,243398830,2580,2580,2580,2570,696
|
|
20241128,124500,241604100,2585,2590,2590,2585,205
|
|
20241128,124400,241074150,2585,2560,2585,2560,1216
|
|
20241128,124300,237932410,2580,2575,2580,2575,290
|
|
20241128,124200,237185140,2570,2550,2570,2550,1958
|
|
20241128,124100,232171720,2555,2540,2555,2535,480
|
|
20241128,124000,230953240,2540,2545,2555,2540,5772
|
|
20241128,123900,216281970,2540,2560,2560,2540,1723
|
|
20241128,123800,211895440,2565,2565,2565,2565,389
|
|
20241128,123700,210897655,2565,2565,2565,2565,1
|
|
20241128,123600,210895090,2570,2570,2570,2570,0
|
|
20241128,123500,210895090,2570,2570,2570,2570,0
|
|
20241128,123400,210895090,2570,2570,2570,2570,0
|
|
20241128,123300,210895090,2570,2570,2570,2570,0
|
|
20241128,123200,210895090,2570,2570,2570,2570,0
|
|
20241128,123100,210895090,2570,2570,2570,2570,0
|
|
20241128,123000,210895090,2570,2570,2570,2570,5
|
|
20241128,122900,210882240,2570,2570,2570,2570,11
|
|
20241128,122800,210853970,2570,2570,2570,2570,16
|
|
20241128,122700,210812850,2560,2575,2575,2560,52
|
|
20241128,122600,210679700,2555,2560,2575,2555,1031
|
|
20241128,122500,208040280,2585,2580,2585,2580,2000
|
|
20241128,122400,202870680,2585,2585,2585,2585,596
|
|
20241128,122300,201330020,2590,2585,2590,2585,309
|
|
20241128,122200,200531205,2585,2575,2590,2560,5315
|
|
20241128,122100,186816675,2580,2560,2580,2560,4478
|
|
20241128,122000,175280065,2560,2545,2575,2545,8988
|
|
20241128,121900,152227575,2545,2545,2545,2545,2
|
|
20241128,121800,152222485,2545,2525,2550,2525,5153
|
|
20241128,121700,139094620,2515,2515,2525,2515,4
|
|
20241128,121600,139084540,2525,2510,2525,2510,591
|
|
20241128,121500,137598950,2525,2535,2535,2510,1844
|
|
20241128,121400,132957575,2535,2535,2535,2515,3211
|
|
20241128,121300,124879390,2535,2535,2535,2535,3
|
|
20241128,121200,124871785,2535,2535,2535,2530,59
|
|
20241128,121100,124722470,2520,2535,2535,2520,623
|
|
20241128,121000,123151610,2535,2535,2535,2515,155
|
|
20241128,120900,122759005,2545,2545,2550,2515,4676
|
|
20241128,120800,110861630,2545,2525,2545,2525,6394
|
|
20241128,120700,94645625,2520,2520,2520,2520,452
|
|
20241128,120600,93506585,2525,2525,2525,2525,100
|
|
20241128,120500,93254085,2520,2520,2520,2520,599
|
|
20241128,120400,91744605,2525,2525,2525,2525,0
|
|
20241128,120300,91744605,2525,2525,2525,2525,0
|
|
20241128,120200,91744605,2525,2520,2525,2520,240
|
|
20241128,120100,91139610,2515,2505,2515,2505,94
|
|
20241128,120000,90903835,2500,2500,2500,2500,0
|
|
20241128,115900,90903835,2500,2500,2500,2500,330
|
|
20241128,115800,90078835,2500,2500,2500,2500,2
|
|
20241128,115700,90073835,2520,2520,2520,2520,0
|
|
20241128,115600,90073835,2520,2520,2520,2520,0
|
|
20241128,115500,90073835,2520,2520,2520,2520,50
|
|
20241128,115400,89947835,2525,2525,2525,2525,0
|
|
20241128,115300,89947835,2525,2525,2525,2525,0
|
|
20241128,115200,89947835,2525,2525,2525,2525,0
|
|
20241128,115100,89947835,2525,2525,2525,2525,0
|
|
20241128,115000,89947835,2525,2525,2525,2525,0
|
|
20241128,114900,89947835,2525,2525,2525,2525,0
|
|
20241128,114800,89947835,2525,2525,2525,2525,4
|
|
20241128,114700,89937735,2500,2500,2500,2500,0
|
|
20241128,114600,89937735,2500,2510,2510,2500,1031
|
|
20241128,114500,87358880,2535,2535,2535,2535,0
|
|
20241128,114400,87358880,2535,2535,2535,2535,0
|
|
20241128,114300,87358880,2535,2530,2535,2530,40
|
|
20241128,114200,87257635,2540,2515,2540,2515,1130
|
|
20241128,114100,84395170,2505,2505,2505,2505,0
|
|
20241128,114000,84395170,2505,2505,2505,2505,1350
|
|
20241128,113900,81013420,2505,2505,2505,2505,0
|
|
20241128,113800,81013420,2505,2505,2505,2505,1600
|
|
20241128,113700,77005420,2500,2525,2530,2500,2278
|
|
20241128,113600,71289690,2535,2540,2540,2535,175
|
|
20241128,113500,70846060,2525,2545,2550,2525,2687
|
|
20241128,113400,64008705,2545,2545,2545,2520,3744
|
|
20241128,113300,54498855,2535,2520,2540,2520,4868
|
|
20241128,113200,42177805,2520,2505,2520,2505,5330
|
|
20241128,113100,28787520,2505,2505,2505,2505,0
|
|
20241128,113000,28787520,2505,2505,2505,2505,23
|
|
20241128,112900,28729905,2490,2490,2490,2490,0
|
|
20241128,112800,28729905,2490,2490,2490,2490,200
|
|
20241128,112700,28231905,2505,2505,2505,2505,0
|
|
20241128,112600,28231905,2505,2505,2505,2505,0
|
|
20241128,112500,28231905,2505,2505,2505,2505,0
|
|
20241128,112400,28231905,2505,2505,2505,2505,0
|
|
20241128,112300,28231905,2505,2495,2505,2495,30
|
|
20241128,112200,28157035,2495,2495,2495,2495,0
|
|
20241128,112100,28157035,2495,2495,2495,2495,72
|
|
20241128,112000,27977395,2500,2500,2500,2500,0
|
|
20241128,111900,27977395,2500,2500,2500,2500,0
|
|
20241128,111800,27977395,2500,2500,2500,2500,0
|
|
20241128,111700,27977395,2500,2500,2500,2500,0
|
|
20241128,111600,27977395,2500,2500,2500,2500,0
|
|
20241128,111500,27977395,2500,2500,2500,2500,0
|
|
20241128,111400,27977395,2500,2500,2500,2500,0
|
|
20241128,111300,27977395,2500,2500,2500,2500,0
|
|
20241128,111200,27977395,2500,2500,2500,2500,0
|
|
20241128,111100,27977395,2500,2500,2500,2500,0
|
|
20241128,111000,27977395,2500,2500,2500,2500,0
|
|
20241128,110900,27977395,2500,2500,2500,2500,0
|
|
20241128,110800,27977395,2500,2500,2500,2500,0
|
|
20241128,110700,27977395,2500,2505,2505,2500,47
|
|
20241128,110600,27859665,2505,2505,2505,2505,0
|
|
20241128,110500,27859665,2505,2505,2505,2505,0
|
|
20241128,110400,27859665,2505,2505,2505,2505,0
|
|
20241128,110300,27859665,2505,2505,2505,2505,54
|
|
20241128,110200,27724395,2505,2505,2505,2505,0
|
|
20241128,110100,27724395,2505,2505,2505,2505,1
|
|
20241128,110000,27721890,2510,2510,2510,2510,0
|
|
20241128,105900,27721890,2510,2510,2510,2510,0
|
|
20241128,105800,27721890,2510,2510,2510,2510,0
|
|
20241128,105700,27721890,2510,2510,2510,2510,0
|
|
20241128,105600,27721890,2510,2510,2510,2510,0
|
|
20241128,105500,27721890,2510,2510,2510,2510,0
|
|
20241128,105400,27721890,2510,2510,2510,2510,0
|
|
20241128,105300,27721890,2510,2510,2510,2510,0
|
|
20241128,105200,27721890,2510,2510,2510,2510,0
|
|
20241128,105100,27721890,2510,2510,2510,2510,0
|
|
20241128,105000,27721890,2510,2510,2510,2510,0
|
|
20241128,104900,27721890,2510,2510,2510,2510,0
|
|
20241128,104800,27721890,2510,2510,2510,2510,0
|
|
20241128,104700,27721890,2510,2510,2510,2510,114
|
|
20241128,104600,27435750,2510,2510,2510,2510,0
|
|
20241128,104500,27435750,2510,2510,2510,2510,0
|
|
20241128,104400,27435750,2510,2510,2510,2510,33
|
|
20241128,104300,27352920,2510,2510,2510,2510,0
|
|
20241128,104200,27352920,2510,2510,2510,2510,0
|
|
20241128,104100,27352920,2510,2510,2510,2510,0
|
|
20241128,104000,27352920,2510,2510,2510,2510,3
|
|
20241128,103900,27345390,2490,2500,2500,2490,322
|
|
20241128,103800,26541665,2500,2500,2500,2500,7
|
|
20241128,103700,26524165,2510,2510,2510,2510,1
|
|
20241128,103600,26521655,2515,2515,2515,2515,0
|
|
20241128,103500,26521655,2515,2515,2515,2515,0
|
|
20241128,103400,26521655,2515,2515,2515,2515,5
|
|
20241128,103300,26509080,2500,2500,2500,2500,10
|
|
20241128,103200,26484080,2515,2515,2515,2515,0
|
|
20241128,103100,26484080,2515,2510,2515,2510,8
|
|
20241128,103000,26463995,2500,2500,2500,2500,100
|
|
20241128,102900,26213995,2500,2500,2500,2500,403
|
|
20241128,102800,25206495,2500,2500,2500,2500,0
|
|
20241128,102700,25206495,2500,2500,2500,2500,0
|
|
20241128,102600,25206495,2500,2500,2500,2500,0
|
|
20241128,102500,25206495,2500,2500,2500,2500,1
|
|
20241128,102400,25203995,2520,2520,2520,2520,0
|
|
20241128,102300,25203995,2520,2520,2520,2520,0
|
|
20241128,102200,25203995,2520,2520,2520,2520,0
|
|
20241128,102100,25203995,2520,2520,2520,2520,0
|
|
20241128,102000,25203995,2520,2520,2520,2520,1
|
|
20241128,101900,25201475,2515,2515,2515,2515,500
|
|
20241128,101800,23943975,2520,2520,2520,2520,0
|
|
20241128,101700,23943975,2520,2520,2520,2520,0
|
|
20241128,101600,23943975,2520,2520,2520,2520,0
|
|
20241128,101500,23943975,2520,2520,2520,2520,0
|
|
20241128,101400,23943975,2520,2510,2520,2510,731
|
|
20241128,101300,22105140,2510,2510,2510,2510,0
|
|
20241128,101200,22105140,2510,2505,2510,2505,2082
|
|
20241128,101100,16884515,2505,2505,2505,2505,0
|
|
20241128,101000,16884515,2505,2505,2505,2505,0
|
|
20241128,100900,16884515,2505,2505,2505,2505,0
|
|
20241128,100800,16884515,2505,2505,2505,2505,0
|
|
20241128,100700,16884515,2505,2505,2505,2505,0
|
|
20241128,100600,16884515,2505,2505,2505,2505,0
|
|
20241128,100500,16884515,2505,2505,2505,2505,1
|
|
20241128,100400,16882010,2500,2500,2500,2500,0
|
|
20241128,100300,16882010,2500,2500,2500,2500,1000
|
|
20241128,100200,14382010,2505,2505,2505,2505,0
|
|
20241128,100100,14382010,2505,2505,2505,2505,10
|
|
20241128,100000,14356960,2505,2505,2505,2505,0
|
|
20241128,095900,14356960,2505,2505,2505,2505,0
|
|
20241128,095800,14356960,2505,2505,2505,2505,0
|
|
20241128,095700,14356960,2505,2505,2505,2505,0
|
|
20241128,095600,14356960,2505,2505,2505,2505,62
|
|
20241128,095500,14201650,2505,2500,2505,2500,349
|
|
20241128,095400,13328810,2500,2500,2500,2500,0
|
|
20241128,095300,13328810,2500,2500,2500,2500,0
|
|
20241128,095200,13328810,2500,2500,2500,2500,0
|
|
20241128,095100,13328810,2500,2500,2500,2500,0
|
|
20241128,095000,13328810,2500,2500,2500,2500,0
|
|
20241128,094900,13328810,2500,2500,2500,2500,0
|
|
20241128,094800,13328810,2500,2490,2500,2490,3000
|
|
20241128,094700,5835435,2490,2490,2490,2490,1
|
|
20241128,094600,5832945,2490,2490,2490,2490,0
|
|
20241128,094500,5832945,2490,2490,2490,2490,0
|
|
20241128,094400,5832945,2490,2490,2490,2490,0
|
|
20241128,094300,5832945,2490,2490,2490,2490,2
|
|
20241128,094200,5827965,2490,2490,2490,2490,0
|
|
20241128,094100,5827965,2490,2485,2490,2485,17
|
|
20241128,094000,5785690,2490,2490,2490,2490,500
|
|
20241128,093900,4540690,2485,2485,2485,2485,100
|
|
20241128,093800,4292190,2470,2470,2470,2470,0
|
|
20241128,093700,4292190,2470,2470,2470,2470,0
|
|
20241128,093600,4292190,2470,2470,2470,2470,0
|
|
20241128,093500,4292190,2470,2470,2470,2470,0
|
|
20241128,093400,4292190,2470,2470,2470,2470,0
|
|
20241128,093300,4292190,2470,2470,2470,2470,1
|
|
20241128,093200,4289720,2490,2490,2490,2490,0
|
|
20241128,093100,4289720,2490,2490,2490,2490,0
|
|
20241128,093000,4289720,2490,2470,2490,2470,276
|
|
20241128,092900,3604480,2470,2485,2485,2470,500
|
|
20241128,092800,2367785,2490,2490,2490,2490,0
|
|
20241128,092700,2367785,2490,2490,2490,2490,0
|
|
20241128,092600,2367785,2490,2490,2490,2490,0
|
|
20241128,092500,2367785,2490,2490,2490,2490,253
|
|
20241128,092400,1737815,2490,2490,2490,2490,0
|
|
20241128,092300,1737815,2490,2490,2490,2490,0
|
|
20241128,092200,1737815,2490,2490,2490,2490,0
|
|
20241128,092100,1737815,2490,2490,2490,2490,0
|
|
20241128,092000,1737815,2490,2490,2490,2490,0
|
|
20241128,091900,1737815,2490,2490,2490,2490,10
|
|
20241128,091800,1712915,2490,2490,2490,2490,0
|
|
20241128,091700,1712915,2490,2490,2490,2490,0
|
|
20241128,091600,1712915,2490,2490,2490,2490,0
|
|
20241128,091500,1712915,2490,2490,2490,2490,0
|
|
20241128,091400,1712915,2490,2490,2490,2490,0
|
|
20241128,091300,1712915,2490,2490,2490,2490,0
|
|
20241128,091200,1712915,2490,2490,2490,2490,0
|
|
20241128,091100,1712915,2490,2490,2490,2490,0
|
|
20241128,091000,1712915,2490,2490,2490,2490,0
|
|
20241128,090900,1712915,2490,2490,2490,2490,0
|
|
20241128,090800,1712915,2490,2485,2490,2485,15
|
|
20241128,090700,1675610,2470,2475,2475,2470,500
|
|
20241128,090600,440200,2490,2490,2490,2490,0
|
|
20241128,090500,440200,2490,2490,2490,2490,0
|
|
20241128,090400,440200,2490,2490,2490,2490,0
|
|
20241128,090300,440200,2490,2490,2490,2490,0
|
|
20241128,090200,440200,2490,2490,2490,2490,1
|
|
20241128,090100,437710,2480,2480,2480,2480,53
|
|
20241128,090000,306270,2490,2490,2490,2490,123
|