576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,183200,2275573180,2545,2545,2545,2545,0
|
|
20241113,183100,2275573180,2545,2545,2545,2545,0
|
|
20241113,183000,2275573180,2545,2545,2545,2545,0
|
|
20241113,182900,2275573180,2545,2545,2545,2545,0
|
|
20241113,182800,2275573180,2545,2545,2545,2545,0
|
|
20241113,182700,2275573180,2545,2545,2545,2545,0
|
|
20241113,182600,2275573180,2545,2545,2545,2545,0
|
|
20241113,182500,2275573180,2545,2545,2545,2545,0
|
|
20241113,182400,2275573180,2545,2545,2545,2545,0
|
|
20241113,182300,2275573180,2545,2545,2545,2545,0
|
|
20241113,182200,2275573180,2545,2545,2545,2545,0
|
|
20241113,182100,2275573180,2545,2545,2545,2545,0
|
|
20241113,182000,2275573180,2545,2545,2545,2545,0
|
|
20241113,181900,2275573180,2545,2545,2545,2545,0
|
|
20241113,181800,2275573180,2545,2545,2545,2545,0
|
|
20241113,181700,2275573180,2545,2545,2545,2545,0
|
|
20241113,181600,2275573180,2545,2545,2545,2545,0
|
|
20241113,181500,2275573180,2545,2545,2545,2545,0
|
|
20241113,181400,2275573180,2545,2545,2545,2545,0
|
|
20241113,181300,2275573180,2545,2545,2545,2545,0
|
|
20241113,181200,2275573180,2545,2545,2545,2545,0
|
|
20241113,181100,2275573180,2545,2545,2545,2545,0
|
|
20241113,181000,2275573180,2545,2545,2545,2545,0
|
|
20241113,180900,2275573180,2545,2545,2545,2545,0
|
|
20241113,180800,2275573180,2545,2545,2545,2545,0
|
|
20241113,180700,2275573180,2545,2545,2545,2545,0
|
|
20241113,180600,2275573180,2545,2545,2545,2545,0
|
|
20241113,180500,2275573180,2545,2545,2545,2545,0
|
|
20241113,180400,2275573180,2545,2545,2545,2545,0
|
|
20241113,180300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,180200,2275573180,2545,2545,2545,2545,0
|
|
20241113,180100,2275573180,2545,2545,2545,2545,0
|
|
20241113,180000,2275573180,2545,2545,2545,2545,0
|
|
20241113,175900,2275573180,2545,2545,2545,2545,0
|
|
20241113,175800,2275573180,2545,2545,2545,2545,0
|
|
20241113,175700,2275573180,2545,2545,2545,2545,0
|
|
20241113,175600,2275573180,2545,2545,2545,2545,0
|
|
20241113,175500,2275573180,2545,2545,2545,2545,0
|
|
20241113,175400,2275573180,2545,2545,2545,2545,0
|
|
20241113,175300,2275573180,2545,2545,2545,2545,0
|
|
20241113,175200,2275573180,2545,2545,2545,2545,0
|
|
20241113,175100,2275573180,2545,2545,2545,2545,0
|
|
20241113,175000,2275573180,2545,2545,2545,2545,0
|
|
20241113,174900,2275573180,2545,2545,2545,2545,0
|
|
20241113,174800,2275573180,2545,2545,2545,2545,0
|
|
20241113,174700,2275573180,2545,2545,2545,2545,0
|
|
20241113,174600,2275573180,2545,2545,2545,2545,0
|
|
20241113,174500,2275573180,2545,2545,2545,2545,0
|
|
20241113,174400,2275573180,2545,2545,2545,2545,0
|
|
20241113,174300,2275573180,2545,2545,2545,2545,0
|
|
20241113,174200,2275573180,2545,2545,2545,2545,0
|
|
20241113,174100,2275573180,2545,2545,2545,2545,0
|
|
20241113,174000,2275573180,2545,2545,2545,2545,0
|
|
20241113,173900,2275573180,2545,2545,2545,2545,0
|
|
20241113,173800,2275573180,2545,2545,2545,2545,0
|
|
20241113,173700,2275573180,2545,2545,2545,2545,0
|
|
20241113,173600,2275573180,2545,2545,2545,2545,0
|
|
20241113,173500,2275573180,2545,2545,2545,2545,0
|
|
20241113,173400,2275573180,2545,2545,2545,2545,0
|
|
20241113,173300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,173200,2275573180,2545,2545,2545,2545,0
|
|
20241113,173100,2275573180,2545,2545,2545,2545,0
|
|
20241113,173000,2275573180,2545,2545,2545,2545,0
|
|
20241113,172900,2275573180,2545,2545,2545,2545,0
|
|
20241113,172800,2275573180,2545,2545,2545,2545,0
|
|
20241113,172700,2275573180,2545,2545,2545,2545,0
|
|
20241113,172600,2275573180,2545,2545,2545,2545,0
|
|
20241113,172500,2275573180,2545,2545,2545,2545,0
|
|
20241113,172400,2275573180,2545,2545,2545,2545,0
|
|
20241113,172300,2275573180,2545,2545,2545,2545,0
|
|
20241113,172200,2275573180,2545,2545,2545,2545,0
|
|
20241113,172100,2275573180,2545,2545,2545,2545,0
|
|
20241113,172000,2275573180,2545,2545,2545,2545,0
|
|
20241113,171900,2275573180,2545,2545,2545,2545,0
|
|
20241113,171800,2275573180,2545,2545,2545,2545,0
|
|
20241113,171700,2275573180,2545,2545,2545,2545,0
|
|
20241113,171600,2275573180,2545,2545,2545,2545,0
|
|
20241113,171500,2275573180,2545,2545,2545,2545,0
|
|
20241113,171400,2275573180,2545,2545,2545,2545,0
|
|
20241113,171300,2275573180,2545,2545,2545,2545,0
|
|
20241113,171200,2275573180,2545,2545,2545,2545,0
|
|
20241113,171100,2275573180,2545,2545,2545,2545,0
|
|
20241113,171000,2275573180,2545,2545,2545,2545,0
|
|
20241113,170900,2275573180,2545,2545,2545,2545,0
|
|
20241113,170800,2275573180,2545,2545,2545,2545,0
|
|
20241113,170700,2275573180,2545,2545,2545,2545,0
|
|
20241113,170600,2275573180,2545,2545,2545,2545,0
|
|
20241113,170500,2275573180,2545,2545,2545,2545,0
|
|
20241113,170400,2275573180,2545,2545,2545,2545,0
|
|
20241113,170300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,170200,2275573180,2545,2545,2545,2545,0
|
|
20241113,170100,2275573180,2545,2545,2545,2545,0
|
|
20241113,170000,2275573180,2545,2545,2545,2545,0
|
|
20241113,165900,2275573180,2545,2545,2545,2545,0
|
|
20241113,165800,2275573180,2545,2545,2545,2545,0
|
|
20241113,165700,2275573180,2545,2545,2545,2545,0
|
|
20241113,165600,2275573180,2545,2545,2545,2545,0
|
|
20241113,165500,2275573180,2545,2545,2545,2545,0
|
|
20241113,165400,2275573180,2545,2545,2545,2545,0
|
|
20241113,165300,2275573180,2545,2545,2545,2545,0
|
|
20241113,165200,2275573180,2545,2545,2545,2545,0
|
|
20241113,165100,2275573180,2545,2545,2545,2545,0
|
|
20241113,165000,2275573180,2545,2545,2545,2545,0
|
|
20241113,164900,2275573180,2545,2545,2545,2545,0
|
|
20241113,164800,2275573180,2545,2545,2545,2545,0
|
|
20241113,164700,2275573180,2545,2545,2545,2545,0
|
|
20241113,164600,2275573180,2545,2545,2545,2545,0
|
|
20241113,164500,2275573180,2545,2545,2545,2545,0
|
|
20241113,164400,2275573180,2545,2545,2545,2545,0
|
|
20241113,164300,2275573180,2545,2545,2545,2545,0
|
|
20241113,164200,2275573180,2545,2545,2545,2545,0
|
|
20241113,164100,2275573180,2545,2545,2545,2545,0
|
|
20241113,164000,2275573180,2545,2545,2545,2545,0
|
|
20241113,163900,2275573180,2545,2545,2545,2545,0
|
|
20241113,163800,2275573180,2545,2545,2545,2545,0
|
|
20241113,163700,2275573180,2545,2545,2545,2545,0
|
|
20241113,163600,2275573180,2545,2545,2545,2545,0
|
|
20241113,163500,2275573180,2545,2545,2545,2545,0
|
|
20241113,163400,2275573180,2545,2545,2545,2545,0
|
|
20241113,163300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,163200,2275573180,2545,2545,2545,2545,0
|
|
20241113,163100,2275573180,2545,2545,2545,2545,0
|
|
20241113,163000,2275573180,2545,2545,2545,2545,0
|
|
20241113,162900,2275573180,2545,2545,2545,2545,0
|
|
20241113,162800,2275573180,2545,2545,2545,2545,0
|
|
20241113,162700,2275573180,2545,2545,2545,2545,0
|
|
20241113,162600,2275573180,2545,2545,2545,2545,0
|
|
20241113,162500,2275573180,2545,2545,2545,2545,0
|
|
20241113,162400,2275573180,2545,2545,2545,2545,0
|
|
20241113,162300,2275573180,2545,2545,2545,2545,0
|
|
20241113,162200,2275573180,2545,2545,2545,2545,0
|
|
20241113,162100,2275573180,2545,2545,2545,2545,0
|
|
20241113,162000,2275573180,2545,2545,2545,2545,0
|
|
20241113,161900,2275573180,2545,2545,2545,2545,0
|
|
20241113,161800,2275573180,2545,2545,2545,2545,0
|
|
20241113,161700,2275573180,2545,2545,2545,2545,0
|
|
20241113,161600,2275573180,2545,2545,2545,2545,0
|
|
20241113,161500,2275573180,2545,2545,2545,2545,0
|
|
20241113,161400,2275573180,2545,2545,2545,2545,0
|
|
20241113,161300,2275573180,2545,2545,2545,2545,0
|
|
20241113,161200,2275573180,2545,2545,2545,2545,0
|
|
20241113,161100,2275573180,2545,2545,2545,2545,0
|
|
20241113,161000,2275573180,2545,2545,2545,2545,0
|
|
20241113,160900,2275573180,2545,2545,2545,2545,0
|
|
20241113,160800,2275573180,2545,2545,2545,2545,0
|
|
20241113,160700,2275573180,2545,2545,2545,2545,0
|
|
20241113,160600,2275573180,2545,2545,2545,2545,0
|
|
20241113,160500,2275573180,2545,2545,2545,2545,0
|
|
20241113,160400,2275573180,2545,2545,2545,2545,0
|
|
20241113,160300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,160200,2275573180,2545,2545,2545,2545,0
|
|
20241113,160100,2275573180,2545,2545,2545,2545,0
|
|
20241113,160000,2275573180,2545,2545,2545,2545,0
|
|
20241113,155900,2275573180,2545,2545,2545,2545,0
|
|
20241113,155800,2275573180,2545,2545,2545,2545,0
|
|
20241113,155700,2275573180,2545,2545,2545,2545,0
|
|
20241113,155600,2275573180,2545,2545,2545,2545,0
|
|
20241113,155500,2275573180,2545,2545,2545,2545,0
|
|
20241113,155400,2275573180,2545,2545,2545,2545,0
|
|
20241113,155300,2275573180,2545,2545,2545,2545,0
|
|
20241113,155200,2275573180,2545,2545,2545,2545,0
|
|
20241113,155100,2275573180,2545,2545,2545,2545,0
|
|
20241113,155000,2275573180,2545,2545,2545,2545,0
|
|
20241113,154900,2275573180,2545,2545,2545,2545,0
|
|
20241113,154800,2275573180,2545,2545,2545,2545,0
|
|
20241113,154700,2275573180,2545,2545,2545,2545,0
|
|
20241113,154600,2275573180,2545,2545,2545,2545,0
|
|
20241113,154500,2275573180,2545,2545,2545,2545,0
|
|
20241113,154400,2275573180,2545,2545,2545,2545,0
|
|
20241113,154300,2275573180,2545,2545,2545,2545,0
|
|
20241113,154200,2275573180,2545,2545,2545,2545,0
|
|
20241113,154100,2275573180,2545,2545,2545,2545,0
|
|
20241113,154000,2275573180,2545,2545,2545,2545,0
|
|
20241113,153900,2275573180,2545,2545,2545,2545,0
|
|
20241113,153800,2275573180,2545,2545,2545,2545,0
|
|
20241113,153700,2275573180,2545,2545,2545,2545,0
|
|
20241113,153600,2275573180,2545,2545,2545,2545,0
|
|
20241113,153500,2275573180,2545,2545,2545,2545,0
|
|
20241113,153400,2275573180,2545,2545,2545,2545,0
|
|
20241113,153300,2275573180,2545,2545,2545,2545,31110
|
|
20241113,153200,2275573180,2545,2545,2545,2545,0
|
|
20241113,153100,2275573180,2545,2545,2545,2545,0
|
|
20241113,153000,2275573180,2545,2545,2545,2545,31110
|
|
20241113,152900,2196398230,2540,2540,2540,2540,0
|
|
20241113,152800,2196398230,2540,2540,2540,2540,0
|
|
20241113,152700,2196398230,2540,2540,2540,2540,0
|
|
20241113,152600,2196398230,2540,2540,2540,2540,0
|
|
20241113,152500,2196398230,2540,2540,2540,2540,0
|
|
20241113,152400,2196398230,2540,2540,2540,2540,0
|
|
20241113,152300,2196398230,2540,2540,2540,2540,0
|
|
20241113,152200,2196398230,2540,2540,2540,2540,0
|
|
20241113,152100,2196398230,2540,2540,2540,2540,0
|
|
20241113,152000,2196398230,2540,2540,2540,2540,0
|
|
20241113,151900,2196398230,2540,2515,2540,2505,21158
|
|
20241113,151800,2142947940,2515,2515,2515,2505,1825
|
|
20241113,151700,2138371585,2510,2505,2510,2505,3729
|
|
20241113,151600,2129025850,2505,2500,2505,2500,5903
|
|
20241113,151500,2114260845,2500,2500,2500,2500,2001
|
|
20241113,151400,2109258345,2500,2490,2500,2480,19186
|
|
20241113,151300,2061473890,2495,2495,2495,2495,5
|
|
20241113,151200,2061461415,2495,2490,2500,2490,3917
|
|
20241113,151100,2051705045,2500,2490,2500,2490,4537
|
|
20241113,151000,2040403040,2490,2495,2495,2490,12
|
|
20241113,150900,2040373155,2495,2485,2500,2475,13990
|
|
20241113,150800,2005555375,2485,2480,2485,2475,1172
|
|
20241113,150700,2002646060,2480,2475,2485,2475,3466
|
|
20241113,150600,1994067695,2470,2475,2475,2465,122
|
|
20241113,150500,1993766355,2480,2470,2480,2460,7001
|
|
20241113,150400,1976542620,2480,2485,2485,2460,7820
|
|
20241113,150300,1957290195,2470,2490,2490,2460,10214
|
|
20241113,150200,1932115955,2460,2480,2490,2460,7323
|
|
20241113,150100,1914049215,2490,2490,2490,2490,0
|
|
20241113,150000,1914049215,2490,2480,2490,2475,14534
|
|
20241113,145900,1878005250,2485,2480,2490,2475,1151
|
|
20241113,145800,1875151355,2480,2490,2490,2480,8773
|
|
20241113,145700,1853334605,2500,2495,2500,2495,2
|
|
20241113,145600,1853329610,2500,2505,2505,2495,3609
|
|
20241113,145500,1844325100,2500,2500,2505,2500,1581
|
|
20241113,145400,1840372585,2500,2500,2500,2495,77
|
|
20241113,145300,1840180455,2495,2495,2495,2495,85
|
|
20241113,145200,1839968380,2505,2500,2505,2500,2
|
|
20241113,145100,1839963375,2495,2505,2505,2495,1403
|
|
20241113,145000,1836462880,2495,2500,2500,2495,947
|
|
20241113,144900,1834097940,2500,2510,2510,2500,451
|
|
20241113,144800,1832970430,2495,2510,2515,2495,8748
|
|
20241113,144700,1811087195,2515,2510,2515,2510,2752
|
|
20241113,144600,1804179670,2515,2500,2515,2500,4343
|
|
20241113,144500,1793294865,2505,2505,2505,2505,1307
|
|
20241113,144400,1790020830,2505,2505,2510,2500,7906
|
|
20241113,144300,1770220040,2510,2510,2510,2510,0
|
|
20241113,144200,1770220040,2510,2510,2510,2510,0
|
|
20241113,144100,1770220040,2510,2510,2510,2510,1
|
|
20241113,144000,1770217530,2505,2505,2505,2505,800
|
|
20241113,143900,1768213530,2510,2505,2510,2500,2011
|
|
20241113,143800,1763182555,2510,2510,2510,2510,1
|
|
20241113,143700,1763180045,2505,2505,2505,2505,1
|
|
20241113,143600,1763177540,2505,2510,2510,2505,339
|
|
20241113,143500,1762326840,2510,2515,2515,2510,301
|
|
20241113,143400,1761571325,2510,2515,2515,2510,2140
|
|
20241113,143300,1756190175,2515,2515,2515,2515,0
|
|
20241113,143200,1756190175,2515,2515,2515,2515,158
|
|
20241113,143100,1755792805,2515,2510,2515,2510,101
|
|
20241113,143000,1755539290,2510,2515,2515,2510,11
|
|
20241113,142900,1755511665,2505,2505,2505,2505,0
|
|
20241113,142800,1755511665,2505,2505,2505,2505,150
|
|
20241113,142700,1755135915,2505,2515,2515,2505,46
|
|
20241113,142600,1755020235,2515,2515,2515,2515,3
|
|
20241113,142500,1755012690,2500,2515,2515,2500,997
|
|
20241113,142400,1752519130,2515,2515,2515,2515,5
|
|
20241113,142300,1752506555,2515,2515,2515,2510,19
|
|
20241113,142200,1752458840,2515,2515,2515,2510,53
|
|
20241113,142100,1752325795,2515,2515,2515,2515,105
|
|
20241113,142000,1752061720,2515,2515,2515,2515,4
|
|
20241113,141900,1752051660,2515,2515,2515,2515,104
|
|
20241113,141800,1751790100,2515,2515,2515,2515,5
|
|
20241113,141700,1751777525,2515,2515,2515,2510,328
|
|
20241113,141600,1750953225,2515,2515,2515,2515,39
|
|
20241113,141500,1750855140,2505,2515,2515,2505,1713
|
|
20241113,141400,1746563045,2515,2515,2515,2515,4
|
|
20241113,141300,1746552985,2515,2500,2515,2500,67
|
|
20241113,141200,1746385470,2500,2515,2515,2500,1166
|
|
20241113,141100,1743468545,2515,2515,2515,2515,4
|
|
20241113,141000,1743458485,2515,2515,2515,2515,4
|
|
20241113,140900,1743448425,2515,2515,2515,2510,127
|
|
20241113,140800,1743129640,2515,2515,2515,2515,4
|
|
20241113,140700,1743119580,2515,2510,2515,2510,100
|
|
20241113,140600,1742868565,2510,2510,2510,2510,1002
|
|
20241113,140500,1740353545,2510,2510,2510,2510,1913
|
|
20241113,140400,1735551915,2510,2510,2510,2510,43
|
|
20241113,140300,1735443985,2510,2510,2510,2510,5
|
|
20241113,140200,1735431435,2510,2510,2510,2510,2
|
|
20241113,140100,1735426415,2500,2500,2500,2500,600
|
|
20241113,140000,1733926415,2500,2500,2500,2500,1500
|
|
20241113,135900,1730176415,2510,2510,2510,2510,102
|
|
20241113,135800,1729920395,2500,2500,2500,2500,0
|
|
20241113,135700,1729920395,2500,2500,2500,2500,0
|
|
20241113,135600,1729920395,2500,2500,2500,2500,30
|
|
20241113,135500,1729845395,2500,2500,2500,2500,100
|
|
20241113,135400,1729595395,2515,2515,2515,2515,2
|
|
20241113,135300,1729590365,2500,2500,2500,2500,1231
|
|
20241113,135200,1726512865,2500,2500,2500,2500,601
|
|
20241113,135100,1725010365,2515,2500,2515,2500,1827
|
|
20241113,135000,1720442835,2500,2515,2515,2500,382
|
|
20241113,134900,1719486050,2520,2520,2520,2520,0
|
|
20241113,134800,1719486050,2520,2505,2520,2505,1490
|
|
20241113,134700,1715753585,2505,2510,2510,2505,2430
|
|
20241113,134600,1709659480,2515,2515,2515,2515,10
|
|
20241113,134500,1709634330,2520,2520,2520,2520,0
|
|
20241113,134400,1709634330,2520,2510,2520,2510,499
|
|
20241113,134300,1708381310,2520,2515,2520,2515,943
|
|
20241113,134200,1706009660,2520,2520,2520,2520,0
|
|
20241113,134100,1706009660,2520,2520,2520,2520,0
|
|
20241113,134000,1706009660,2520,2510,2520,2510,1001
|
|
20241113,133900,1703497140,2520,2520,2520,2520,0
|
|
20241113,133800,1703497140,2520,2520,2520,2520,0
|
|
20241113,133700,1703497140,2520,2520,2520,2520,1
|
|
20241113,133600,1703494620,2515,2515,2520,2515,1573
|
|
20241113,133500,1699533410,2525,2525,2525,2525,50
|
|
20241113,133400,1699407160,2525,2525,2525,2525,100
|
|
20241113,133300,1699154660,2525,2525,2525,2525,1
|
|
20241113,133200,1699152135,2520,2520,2520,2520,633
|
|
20241113,133100,1697556975,2520,2510,2520,2510,6370
|
|
20241113,133000,1681533190,2510,2510,2510,2510,373
|
|
20241113,132900,1680596960,2510,2510,2510,2510,0
|
|
20241113,132800,1680596960,2510,2510,2510,2510,0
|
|
20241113,132700,1680596960,2510,2510,2510,2510,4
|
|
20241113,132600,1680586920,2505,2500,2510,2500,577
|
|
20241113,132500,1679143490,2500,2500,2500,2500,0
|
|
20241113,132400,1679143490,2500,2500,2500,2500,0
|
|
20241113,132300,1679143490,2500,2495,2500,2495,2433
|
|
20241113,132200,1673070855,2500,2500,2500,2500,0
|
|
20241113,132100,1673070855,2500,2500,2500,2500,0
|
|
20241113,132000,1673070855,2500,2500,2500,2500,0
|
|
20241113,131900,1673070855,2500,2500,2500,2500,1
|
|
20241113,131800,1673068355,2485,2485,2485,2485,0
|
|
20241113,131700,1673068355,2485,2490,2490,2485,1478
|
|
20241113,131600,1669394525,2490,2490,2490,2490,0
|
|
20241113,131500,1669394525,2490,2490,2490,2490,590
|
|
20241113,131400,1667925425,2490,2500,2500,2490,98
|
|
20241113,131300,1667681365,2490,2490,2490,2490,1
|
|
20241113,131200,1667678875,2490,2495,2495,2490,700
|
|
20241113,131100,1665934920,2500,2495,2500,2495,1437
|
|
20241113,131000,1662349600,2495,2495,2495,2495,4
|
|
20241113,130900,1662339620,2495,2490,2495,2490,1402
|
|
20241113,130800,1658848635,2490,2490,2490,2490,1500
|
|
20241113,130700,1655113635,2490,2485,2490,2485,731
|
|
20241113,130600,1653297095,2490,2490,2490,2490,700
|
|
20241113,130500,1651554095,2495,2495,2495,2495,2400
|
|
20241113,130400,1645566095,2495,2485,2495,2485,25288
|
|
20241113,130300,1582709385,2495,2495,2495,2495,1
|
|
20241113,130200,1582706890,2490,2490,2490,2490,500
|
|
20241113,130100,1581461890,2500,2500,2500,2485,456
|
|
20241113,130000,1580327125,2500,2500,2500,2500,0
|
|
20241113,125900,1580327125,2500,2500,2500,2500,0
|
|
20241113,125800,1580327125,2500,2500,2500,2500,0
|
|
20241113,125700,1580327125,2500,2500,2500,2500,1
|
|
20241113,125600,1580324625,2490,2490,2490,2490,663
|
|
20241113,125500,1578673755,2490,2495,2495,2490,2003
|
|
20241113,125400,1573686270,2490,2490,2490,2490,599
|
|
20241113,125300,1572194760,2490,2490,2490,2490,2516
|
|
20241113,125200,1565929920,2500,2500,2500,2500,0
|
|
20241113,125100,1565929920,2500,2500,2500,2500,1
|
|
20241113,125000,1565927420,2490,2490,2490,2490,0
|
|
20241113,124900,1565927420,2490,2490,2490,2490,453
|
|
20241113,124800,1564799450,2495,2495,2495,2495,140
|
|
20241113,124700,1564450150,2495,2505,2510,2495,6029
|
|
20241113,124600,1549379025,2500,2500,2500,2500,100
|
|
20241113,124500,1549129025,2500,2500,2500,2500,200
|
|
20241113,124400,1548629025,2500,2500,2500,2500,0
|
|
20241113,124300,1548629025,2500,2500,2500,2500,80
|
|
20241113,124200,1548429025,2500,2500,2500,2500,600
|
|
20241113,124100,1546929025,2515,2515,2515,2515,1
|
|
20241113,124000,1546926510,2510,2510,2510,2510,100
|
|
20241113,123900,1546675510,2515,2500,2515,2500,1641
|
|
20241113,123800,1542572995,2500,2510,2510,2500,1620
|
|
20241113,123700,1538519555,2515,2515,2515,2515,100
|
|
20241113,123600,1538268055,2520,2520,2520,2510,242
|
|
20241113,123500,1537659425,2520,2520,2520,2510,73
|
|
20241113,123400,1537475545,2510,2510,2510,2510,57
|
|
20241113,123300,1537332475,2515,2515,2515,2515,1001
|
|
20241113,123200,1534814960,2515,2515,2515,2515,100
|
|
20241113,123100,1534563460,2515,2515,2515,2515,1
|
|
20241113,123000,1534560945,2510,2510,2515,2510,5
|
|
20241113,122900,1534548390,2515,2500,2515,2500,2
|
|
20241113,122800,1534543375,2515,2515,2515,2515,0
|
|
20241113,122700,1534543375,2515,2510,2515,2510,1101
|
|
20241113,122600,1531779860,2500,2500,2500,2500,401
|
|
20241113,122500,1530777360,2500,2500,2500,2500,0
|
|
20241113,122400,1530777360,2500,2500,2500,2500,0
|
|
20241113,122300,1530777360,2500,2500,2515,2500,5102
|
|
20241113,122200,1518007345,2500,2500,2500,2500,20
|
|
20241113,122100,1517957345,2485,2500,2500,2485,4
|
|
20241113,122000,1517947390,2495,2495,2495,2495,850
|
|
20241113,121900,1515826640,2480,2480,2480,2480,1
|
|
20241113,121800,1515824160,2495,2495,2495,2495,0
|
|
20241113,121700,1515824160,2495,2490,2495,2490,4110
|
|
20241113,121600,1505573485,2490,2490,2490,2490,55
|
|
20241113,121500,1505436535,2495,2495,2495,2495,0
|
|
20241113,121400,1505436535,2495,2495,2495,2495,67
|
|
20241113,121300,1505269370,2495,2495,2495,2495,50
|
|
20241113,121200,1505144620,2495,2495,2495,2495,0
|
|
20241113,121100,1505144620,2495,2475,2495,2475,2237
|
|
20241113,121000,1499608025,2470,2470,2470,2470,239
|
|
20241113,120900,1499017695,2475,2475,2475,2475,1603
|
|
20241113,120800,1495050270,2475,2470,2475,2470,2204
|
|
20241113,120700,1489606385,2470,2475,2475,2470,9427
|
|
20241113,120600,1466277400,2475,2495,2495,2475,1462
|
|
20241113,120500,1462658930,2475,2475,2475,2475,0
|
|
20241113,120400,1462658930,2475,2495,2495,2475,1169
|
|
20241113,120300,1459765455,2495,2495,2495,2495,0
|
|
20241113,120200,1459765455,2495,2495,2495,2495,12
|
|
20241113,120100,1459735515,2475,2490,2495,2475,25139
|
|
20241113,120000,1397484505,2500,2500,2500,2500,0
|
|
20241113,115900,1397484505,2500,2490,2500,2480,2423
|
|
20241113,115800,1391443330,2500,2500,2500,2500,0
|
|
20241113,115700,1391443330,2500,2500,2500,2500,0
|
|
20241113,115600,1391443330,2500,2500,2500,2500,0
|
|
20241113,115500,1391443330,2500,2500,2500,2500,0
|
|
20241113,115400,1391443330,2500,2500,2500,2500,0
|
|
20241113,115300,1391443330,2500,2500,2500,2500,0
|
|
20241113,115200,1391443330,2500,2480,2500,2480,262
|
|
20241113,115100,1390792330,2480,2480,2480,2480,102
|
|
20241113,115000,1390539370,2500,2500,2500,2500,2
|
|
20241113,114900,1390534370,2485,2485,2485,2485,0
|
|
20241113,114800,1390534370,2485,2485,2485,2485,0
|
|
20241113,114700,1390534370,2485,2480,2485,2480,8
|
|
20241113,114600,1390514505,2490,2485,2490,2485,188
|
|
20241113,114500,1390046685,2485,2485,2485,2485,0
|
|
20241113,114400,1390046685,2485,2485,2485,2485,0
|
|
20241113,114300,1390046685,2485,2485,2485,2485,100
|
|
20241113,114200,1389798185,2485,2485,2485,2485,0
|
|
20241113,114100,1389798185,2485,2485,2485,2485,80
|
|
20241113,114000,1389599385,2470,2490,2490,2470,2
|
|
20241113,113900,1389594425,2480,2480,2480,2480,341
|
|
20241113,113800,1388748745,2465,2485,2490,2465,10783
|
|
20241113,113700,1362077460,2490,2490,2490,2490,463
|
|
20241113,113600,1360924590,2490,2490,2490,2490,1
|
|
20241113,113500,1360922100,2495,2495,2495,2495,11
|
|
20241113,113400,1360894655,2505,2505,2505,2500,51
|
|
20241113,113300,1360767145,2500,2500,2500,2500,0
|
|
20241113,113200,1360767145,2500,2500,2500,2500,0
|
|
20241113,113100,1360767145,2500,2505,2505,2500,101
|
|
20241113,113000,1360514145,2505,2505,2505,2505,1
|
|
20241113,112900,1360511640,2505,2505,2505,2505,0
|
|
20241113,112800,1360511640,2505,2505,2505,2505,0
|
|
20241113,112700,1360511640,2505,2505,2505,2505,1
|
|
20241113,112600,1360509135,2500,2490,2500,2490,6628
|
|
20241113,112500,1343947865,2490,2500,2500,2490,16245
|
|
20241113,112400,1303346445,2500,2505,2505,2500,384
|
|
20241113,112300,1302384530,2500,2505,2505,2500,119
|
|
20241113,112200,1302086840,2500,2505,2505,2500,1696
|
|
20241113,112100,1297845340,2515,2515,2515,2515,1
|
|
20241113,112000,1297842825,2505,2505,2505,2505,331
|
|
20241113,111900,1297013670,2515,2515,2515,2515,0
|
|
20241113,111800,1297013670,2515,2515,2515,2515,0
|
|
20241113,111700,1297013670,2515,2505,2515,2505,2292
|
|
20241113,111600,1291272170,2515,2500,2515,2500,1038
|
|
20241113,111500,1288677155,2515,2515,2515,2505,103
|
|
20241113,111400,1288418640,2510,2500,2515,2500,300
|
|
20241113,111300,1287668010,2500,2500,2500,2495,603
|
|
20241113,111200,1286160795,2515,2515,2515,2515,10
|
|
20241113,111100,1286135645,2520,2520,2520,2520,0
|
|
20241113,111000,1286135645,2520,2520,2520,2520,0
|
|
20241113,110900,1286135645,2520,2500,2520,2500,2407
|
|
20241113,110800,1280118065,2520,2510,2520,2505,858
|
|
20241113,110700,1277965215,2505,2510,2510,2505,15
|
|
20241113,110600,1277927620,2505,2500,2505,2500,452
|
|
20241113,110500,1276795470,2510,2520,2520,2505,5973
|
|
20241113,110400,1261823115,2510,2525,2525,2510,245
|
|
20241113,110300,1261207485,2520,2520,2525,2520,2251
|
|
20241113,110200,1255534945,2525,2525,2525,2520,2582
|
|
20241113,110100,1249028260,2515,2525,2530,2510,1066
|
|
20241113,110000,1246341735,2520,2525,2525,2520,898
|
|
20241113,105900,1244074445,2530,2525,2530,2520,6684
|
|
20241113,105800,1227178645,2530,2530,2530,2530,0
|
|
20241113,105700,1227178645,2530,2520,2530,2520,1746
|
|
20241113,105600,1222770085,2525,2525,2525,2520,388
|
|
20241113,105500,1221791740,2525,2520,2525,2500,1244
|
|
20241113,105400,1218656530,2525,2515,2525,2515,68
|
|
20241113,105300,1218485365,2515,2515,2520,2500,14
|
|
20241113,105200,1218450135,2520,2510,2520,2510,11321
|
|
20241113,105100,1189952515,2510,2490,2510,2490,203
|
|
20241113,105000,1189444005,2510,2525,2525,2490,5713
|
|
20241113,104900,1175131720,2525,2510,2525,2495,5843
|
|
20241113,104800,1160465140,2495,2505,2515,2495,6882
|
|
20241113,104700,1143246345,2505,2500,2505,2500,2131
|
|
20241113,104600,1137908195,2505,2500,2505,2485,1918
|
|
20241113,104500,1133111965,2500,2500,2500,2495,2006
|
|
20241113,104400,1128097130,2490,2495,2500,2490,4985
|
|
20241113,104300,1115659635,2495,2480,2495,2480,389
|
|
20241113,104200,1114691085,2480,2490,2490,2480,226
|
|
20241113,104100,1114130595,2475,2475,2475,2475,200
|
|
20241113,104000,1113635595,2490,2485,2490,2485,600
|
|
20241113,103900,1112141795,2495,2495,2495,2495,0
|
|
20241113,103800,1112141795,2495,2495,2495,2495,1
|
|
20241113,103700,1112139300,2490,2490,2490,2490,2000
|
|
20241113,103600,1107159300,2485,2470,2495,2470,14163
|
|
20241113,103500,1071995590,2470,2470,2470,2470,1
|
|
20241113,103400,1071993120,2455,2475,2475,2455,742
|
|
20241113,103300,1070171490,2465,2460,2465,2455,3807
|
|
20241113,103200,1060796815,2465,2465,2465,2465,0
|
|
20241113,103100,1060796815,2465,2465,2465,2465,1
|
|
20241113,103000,1060794350,2465,2465,2465,2465,1250
|
|
20241113,102900,1057713100,2470,2465,2470,2465,8185
|
|
20241113,102800,1037531985,2470,2465,2470,2465,6345
|
|
20241113,102700,1021884060,2455,2465,2465,2455,560
|
|
20241113,102600,1020503670,2460,2465,2465,2455,1691
|
|
20241113,102500,1016340485,2465,2465,2465,2465,1
|
|
20241113,102400,1016338020,2455,2465,2465,2455,458
|
|
20241113,102300,1015212705,2460,2465,2465,2460,261
|
|
20241113,102200,1014569830,2465,2470,2470,2465,3651
|
|
20241113,102100,1005564315,2470,2470,2470,2470,1862
|
|
20241113,102000,1000965175,2470,2465,2470,2465,103
|
|
20241113,101900,1000711270,2465,2470,2470,2465,199
|
|
20241113,101800,1000220730,2465,2465,2470,2465,5363
|
|
20241113,101700,987000930,2465,2480,2480,2465,1450
|
|
20241113,101600,983423910,2485,2485,2485,2475,21002
|
|
20241113,101500,931402610,2480,2480,2485,2480,1611
|
|
20241113,101400,927400095,2485,2475,2485,2475,18946
|
|
20241113,101300,880493005,2475,2460,2475,2460,174
|
|
20241113,101200,880063210,2460,2470,2480,2460,4100
|
|
20241113,101100,869921690,2470,2450,2470,2450,3728
|
|
20241113,101000,860755695,2450,2450,2450,2450,1055
|
|
20241113,100900,858170945,2455,2450,2455,2450,102
|
|
20241113,100800,857921025,2455,2455,2455,2450,61
|
|
20241113,100700,857771555,2460,2450,2460,2450,340
|
|
20241113,100600,856938515,2450,2450,2450,2450,2
|
|
20241113,100500,856933615,2460,2455,2460,2450,3528
|
|
20241113,100400,848288920,2455,2455,2455,2455,0
|
|
20241113,100300,848288920,2455,2445,2455,2445,9
|
|
20241113,100200,848266905,2460,2450,2460,2450,260
|
|
20241113,100100,847627655,2450,2450,2450,2450,0
|
|
20241113,100000,847627655,2450,2450,2450,2450,5
|
|
20241113,095900,847615405,2450,2450,2450,2450,0
|
|
20241113,095800,847615405,2450,2460,2460,2450,2
|
|
20241113,095700,847610495,2450,2450,2450,2450,350
|
|
20241113,095600,846752995,2460,2460,2460,2460,5
|
|
20241113,095500,846740695,2450,2460,2460,2450,135
|
|
20241113,095400,846409885,2455,2455,2455,2435,2012
|
|
20241113,095300,841486240,2435,2445,2455,2425,2396
|
|
20241113,095200,835657135,2455,2455,2455,2455,1
|
|
20241113,095100,835654680,2445,2445,2445,2445,0
|
|
20241113,095000,835654680,2445,2445,2445,2445,9
|
|
20241113,094900,835632675,2435,2435,2435,2435,2
|
|
20241113,094800,835627805,2455,2440,2460,2435,340
|
|
20241113,094700,834798210,2435,2420,2435,2400,7321
|
|
20241113,094600,817085545,2420,2440,2440,2420,4814
|
|
20241113,094500,805405645,2440,2460,2460,2440,28669
|
|
20241113,094400,735446620,2455,2455,2455,2455,0
|
|
20241113,094300,735446620,2455,2455,2455,2455,0
|
|
20241113,094200,735446620,2455,2455,2455,2455,0
|
|
20241113,094100,735446620,2455,2435,2455,2435,6879
|
|
20241113,094000,718619625,2440,2440,2440,2435,584
|
|
20241113,093900,717195490,2440,2450,2450,2440,1608
|
|
20241113,093800,713264280,2445,2455,2455,2445,2420
|
|
20241113,093700,707332380,2455,2450,2455,2450,211
|
|
20241113,093600,706815425,2450,2440,2450,2425,1669
|
|
20241113,093500,702735485,2440,2435,2440,2420,409
|
|
20241113,093400,701739355,2420,2420,2430,2420,22500
|
|
20241113,093300,647071930,2415,2420,2420,2415,2
|
|
20241113,093200,647067095,2410,2405,2415,2405,5332
|
|
20241113,093100,634214025,2410,2410,2410,2405,2462
|
|
20241113,093000,628291410,2410,2410,2410,2405,1031
|
|
20241113,092900,625806825,2410,2415,2415,2410,2125
|
|
20241113,092800,620685425,2415,2415,2415,2415,1
|
|
20241113,092700,620683010,2415,2410,2415,2410,3039
|
|
20241113,092600,613355775,2405,2400,2405,2400,5724
|
|
20241113,092500,599592455,2405,2395,2405,2395,1375
|
|
20241113,092400,596299310,2410,2395,2410,2395,928
|
|
20241113,092300,594076720,2410,2405,2410,2395,19249
|
|
20241113,092200,547799930,2410,2425,2425,2410,3954
|
|
20241113,092100,538232745,2425,2420,2425,2415,4208
|
|
20241113,092000,528043230,2410,2410,2410,2405,5978
|
|
20241113,091900,513660750,2420,2415,2420,2415,2403
|
|
20241113,091800,507849515,2415,2405,2415,2405,1112
|
|
20241113,091700,505175145,2415,2405,2420,2405,55
|
|
20241113,091600,505042815,2405,2395,2430,2395,5922
|
|
20241113,091500,490748775,2400,2395,2400,2390,2398
|
|
20241113,091400,485016975,2380,2415,2415,2380,18382
|
|
20241113,091300,441152135,2420,2400,2420,2400,2878
|
|
20241113,091200,434244075,2400,2400,2400,2385,1672
|
|
20241113,091100,430252820,2390,2390,2395,2385,6844
|
|
20241113,091000,413902130,2390,2390,2390,2380,11869
|
|
20241113,090900,385571805,2390,2405,2405,2390,4238
|
|
20241113,090800,375393660,2405,2430,2430,2405,5871
|
|
20241113,090700,361244450,2415,2455,2455,2415,9792
|
|
20241113,090600,337469115,2455,2430,2455,2430,10054
|
|
20241113,090500,312873770,2435,2415,2435,2415,7015
|
|
20241113,090400,295890915,2410,2455,2460,2410,21161
|
|
20241113,090300,244240965,2475,2490,2490,2450,12307
|
|
20241113,090200,213875820,2490,2450,2490,2450,3156
|
|
20241113,090100,206079405,2455,2455,2465,2430,40521
|
|
20241113,090000,107059065,2450,2400,2455,2400,44385
|