577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,183300,18677957350,3060,3060,3060,3060,0
|
|
20241115,183200,18677957350,3060,3060,3060,3060,0
|
|
20241115,183100,18677957350,3060,3060,3060,3060,0
|
|
20241115,183000,18677957350,3060,3060,3060,3060,0
|
|
20241115,182900,18677957350,3060,3060,3060,3060,0
|
|
20241115,182800,18677957350,3060,3060,3060,3060,0
|
|
20241115,182700,18677957350,3060,3060,3060,3060,0
|
|
20241115,182600,18677957350,3060,3060,3060,3060,0
|
|
20241115,182500,18677957350,3060,3060,3060,3060,0
|
|
20241115,182400,18677957350,3060,3060,3060,3060,0
|
|
20241115,182300,18677957350,3060,3060,3060,3060,0
|
|
20241115,182200,18677957350,3060,3060,3060,3060,0
|
|
20241115,182100,18677957350,3060,3060,3060,3060,0
|
|
20241115,182000,18677957350,3060,3060,3060,3060,0
|
|
20241115,181900,18677957350,3060,3060,3060,3060,0
|
|
20241115,181800,18677957350,3060,3060,3060,3060,0
|
|
20241115,181700,18677957350,3060,3060,3060,3060,0
|
|
20241115,181600,18677957350,3060,3060,3060,3060,0
|
|
20241115,181500,18677957350,3060,3060,3060,3060,0
|
|
20241115,181400,18677957350,3060,3060,3060,3060,0
|
|
20241115,181300,18677957350,3060,3060,3060,3060,0
|
|
20241115,181200,18677957350,3060,3060,3060,3060,0
|
|
20241115,181100,18677957350,3060,3060,3060,3060,0
|
|
20241115,181000,18677957350,3060,3060,3060,3060,0
|
|
20241115,180900,18677957350,3060,3060,3060,3060,0
|
|
20241115,180800,18677957350,3060,3060,3060,3060,0
|
|
20241115,180700,18677957350,3060,3060,3060,3060,0
|
|
20241115,180600,18677957350,3060,3060,3060,3060,0
|
|
20241115,180500,18677957350,3060,3060,3060,3060,0
|
|
20241115,180400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,180300,18677957350,3060,3060,3060,3060,0
|
|
20241115,180200,18677957350,3060,3060,3060,3060,0
|
|
20241115,180100,18677957350,3060,3060,3060,3060,0
|
|
20241115,180000,18677957350,3060,3060,3060,3060,0
|
|
20241115,175900,18677957350,3060,3060,3060,3060,0
|
|
20241115,175800,18677957350,3060,3060,3060,3060,0
|
|
20241115,175700,18677957350,3060,3060,3060,3060,0
|
|
20241115,175600,18677957350,3060,3060,3060,3060,0
|
|
20241115,175500,18677957350,3060,3060,3060,3060,0
|
|
20241115,175400,18677957350,3060,3060,3060,3060,0
|
|
20241115,175300,18677957350,3060,3060,3060,3060,0
|
|
20241115,175200,18677957350,3060,3060,3060,3060,0
|
|
20241115,175100,18677957350,3060,3060,3060,3060,0
|
|
20241115,175000,18677957350,3060,3060,3060,3060,0
|
|
20241115,174900,18677957350,3060,3060,3060,3060,0
|
|
20241115,174800,18677957350,3060,3060,3060,3060,0
|
|
20241115,174700,18677957350,3060,3060,3060,3060,0
|
|
20241115,174600,18677957350,3060,3060,3060,3060,0
|
|
20241115,174500,18677957350,3060,3060,3060,3060,0
|
|
20241115,174400,18677957350,3060,3060,3060,3060,0
|
|
20241115,174300,18677957350,3060,3060,3060,3060,0
|
|
20241115,174200,18677957350,3060,3060,3060,3060,0
|
|
20241115,174100,18677957350,3060,3060,3060,3060,0
|
|
20241115,174000,18677957350,3060,3060,3060,3060,0
|
|
20241115,173900,18677957350,3060,3060,3060,3060,0
|
|
20241115,173800,18677957350,3060,3060,3060,3060,0
|
|
20241115,173700,18677957350,3060,3060,3060,3060,0
|
|
20241115,173600,18677957350,3060,3060,3060,3060,0
|
|
20241115,173500,18677957350,3060,3060,3060,3060,0
|
|
20241115,173400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,173300,18677957350,3060,3060,3060,3060,0
|
|
20241115,173200,18677957350,3060,3060,3060,3060,0
|
|
20241115,173100,18677957350,3060,3060,3060,3060,0
|
|
20241115,173000,18677957350,3060,3060,3060,3060,0
|
|
20241115,172900,18677957350,3060,3060,3060,3060,0
|
|
20241115,172800,18677957350,3060,3060,3060,3060,0
|
|
20241115,172700,18677957350,3060,3060,3060,3060,0
|
|
20241115,172600,18677957350,3060,3060,3060,3060,0
|
|
20241115,172500,18677957350,3060,3060,3060,3060,0
|
|
20241115,172400,18677957350,3060,3060,3060,3060,0
|
|
20241115,172300,18677957350,3060,3060,3060,3060,0
|
|
20241115,172200,18677957350,3060,3060,3060,3060,0
|
|
20241115,172100,18677957350,3060,3060,3060,3060,0
|
|
20241115,172000,18677957350,3060,3060,3060,3060,0
|
|
20241115,171900,18677957350,3060,3060,3060,3060,0
|
|
20241115,171800,18677957350,3060,3060,3060,3060,0
|
|
20241115,171700,18677957350,3060,3060,3060,3060,0
|
|
20241115,171600,18677957350,3060,3060,3060,3060,0
|
|
20241115,171500,18677957350,3060,3060,3060,3060,0
|
|
20241115,171400,18677957350,3060,3060,3060,3060,0
|
|
20241115,171300,18677957350,3060,3060,3060,3060,0
|
|
20241115,171200,18677957350,3060,3060,3060,3060,0
|
|
20241115,171100,18677957350,3060,3060,3060,3060,0
|
|
20241115,171000,18677957350,3060,3060,3060,3060,0
|
|
20241115,170900,18677957350,3060,3060,3060,3060,0
|
|
20241115,170800,18677957350,3060,3060,3060,3060,0
|
|
20241115,170700,18677957350,3060,3060,3060,3060,0
|
|
20241115,170600,18677957350,3060,3060,3060,3060,0
|
|
20241115,170500,18677957350,3060,3060,3060,3060,0
|
|
20241115,170400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,170300,18677957350,3060,3060,3060,3060,0
|
|
20241115,170200,18677957350,3060,3060,3060,3060,0
|
|
20241115,170100,18677957350,3060,3060,3060,3060,0
|
|
20241115,170000,18677957350,3060,3060,3060,3060,0
|
|
20241115,165900,18677957350,3060,3060,3060,3060,0
|
|
20241115,165800,18677957350,3060,3060,3060,3060,0
|
|
20241115,165700,18677957350,3060,3060,3060,3060,0
|
|
20241115,165600,18677957350,3060,3060,3060,3060,0
|
|
20241115,165500,18677957350,3060,3060,3060,3060,0
|
|
20241115,165400,18677957350,3060,3060,3060,3060,0
|
|
20241115,165300,18677957350,3060,3060,3060,3060,0
|
|
20241115,165200,18677957350,3060,3060,3060,3060,0
|
|
20241115,165100,18677957350,3060,3060,3060,3060,0
|
|
20241115,165000,18677957350,3060,3060,3060,3060,0
|
|
20241115,164900,18677957350,3060,3060,3060,3060,0
|
|
20241115,164800,18677957350,3060,3060,3060,3060,0
|
|
20241115,164700,18677957350,3060,3060,3060,3060,0
|
|
20241115,164600,18677957350,3060,3060,3060,3060,0
|
|
20241115,164500,18677957350,3060,3060,3060,3060,0
|
|
20241115,164400,18677957350,3060,3060,3060,3060,0
|
|
20241115,164300,18677957350,3060,3060,3060,3060,0
|
|
20241115,164200,18677957350,3060,3060,3060,3060,0
|
|
20241115,164100,18677957350,3060,3060,3060,3060,0
|
|
20241115,164000,18677957350,3060,3060,3060,3060,0
|
|
20241115,163900,18677957350,3060,3060,3060,3060,0
|
|
20241115,163800,18677957350,3060,3060,3060,3060,0
|
|
20241115,163700,18677957350,3060,3060,3060,3060,0
|
|
20241115,163600,18677957350,3060,3060,3060,3060,0
|
|
20241115,163500,18677957350,3060,3060,3060,3060,0
|
|
20241115,163400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,163300,18677957350,3060,3060,3060,3060,0
|
|
20241115,163200,18677957350,3060,3060,3060,3060,0
|
|
20241115,163100,18677957350,3060,3060,3060,3060,0
|
|
20241115,163000,18677957350,3060,3060,3060,3060,0
|
|
20241115,162900,18677957350,3060,3060,3060,3060,0
|
|
20241115,162800,18677957350,3060,3060,3060,3060,0
|
|
20241115,162700,18677957350,3060,3060,3060,3060,0
|
|
20241115,162600,18677957350,3060,3060,3060,3060,0
|
|
20241115,162500,18677957350,3060,3060,3060,3060,0
|
|
20241115,162400,18677957350,3060,3060,3060,3060,0
|
|
20241115,162300,18677957350,3060,3060,3060,3060,0
|
|
20241115,162200,18677957350,3060,3060,3060,3060,0
|
|
20241115,162100,18677957350,3060,3060,3060,3060,0
|
|
20241115,162000,18677957350,3060,3060,3060,3060,0
|
|
20241115,161900,18677957350,3060,3060,3060,3060,0
|
|
20241115,161800,18677957350,3060,3060,3060,3060,0
|
|
20241115,161700,18677957350,3060,3060,3060,3060,0
|
|
20241115,161600,18677957350,3060,3060,3060,3060,0
|
|
20241115,161500,18677957350,3060,3060,3060,3060,0
|
|
20241115,161400,18677957350,3060,3060,3060,3060,0
|
|
20241115,161300,18677957350,3060,3060,3060,3060,0
|
|
20241115,161200,18677957350,3060,3060,3060,3060,0
|
|
20241115,161100,18677957350,3060,3060,3060,3060,0
|
|
20241115,161000,18677957350,3060,3060,3060,3060,0
|
|
20241115,160900,18677957350,3060,3060,3060,3060,0
|
|
20241115,160800,18677957350,3060,3060,3060,3060,0
|
|
20241115,160700,18677957350,3060,3060,3060,3060,0
|
|
20241115,160600,18677957350,3060,3060,3060,3060,0
|
|
20241115,160500,18677957350,3060,3060,3060,3060,0
|
|
20241115,160400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,160300,18677957350,3060,3060,3060,3060,0
|
|
20241115,160200,18677957350,3060,3060,3060,3060,0
|
|
20241115,160100,18677957350,3060,3060,3060,3060,0
|
|
20241115,160000,18677957350,3060,3060,3060,3060,0
|
|
20241115,155900,18677957350,3060,3060,3060,3060,0
|
|
20241115,155800,18677957350,3060,3060,3060,3060,0
|
|
20241115,155700,18677957350,3060,3060,3060,3060,0
|
|
20241115,155600,18677957350,3060,3060,3060,3060,0
|
|
20241115,155500,18677957350,3060,3060,3060,3060,0
|
|
20241115,155400,18677957350,3060,3060,3060,3060,0
|
|
20241115,155300,18677957350,3060,3060,3060,3060,0
|
|
20241115,155200,18677957350,3060,3060,3060,3060,0
|
|
20241115,155100,18677957350,3060,3060,3060,3060,0
|
|
20241115,155000,18677957350,3060,3060,3060,3060,0
|
|
20241115,154900,18677957350,3060,3060,3060,3060,0
|
|
20241115,154800,18677957350,3060,3060,3060,3060,0
|
|
20241115,154700,18677957350,3060,3060,3060,3060,0
|
|
20241115,154600,18677957350,3060,3060,3060,3060,0
|
|
20241115,154500,18677957350,3060,3060,3060,3060,0
|
|
20241115,154400,18677957350,3060,3060,3060,3060,0
|
|
20241115,154300,18677957350,3060,3060,3060,3060,0
|
|
20241115,154200,18677957350,3060,3060,3060,3060,0
|
|
20241115,154100,18677957350,3060,3060,3060,3060,0
|
|
20241115,154000,18677957350,3060,3060,3060,3060,0
|
|
20241115,153900,18677957350,3060,3060,3060,3060,0
|
|
20241115,153800,18677957350,3060,3060,3060,3060,0
|
|
20241115,153700,18677957350,3060,3060,3060,3060,0
|
|
20241115,153600,18677957350,3060,3060,3060,3060,0
|
|
20241115,153500,18677957350,3060,3060,3060,3060,0
|
|
20241115,153400,18677957350,3060,3060,3060,3060,209030
|
|
20241115,153300,18677957350,3060,3060,3060,3060,0
|
|
20241115,153200,18677957350,3060,3060,3060,3060,0
|
|
20241115,153100,18677957350,3060,3060,3060,3060,0
|
|
20241115,153000,18677957350,3060,3060,3060,3060,209030
|
|
20241115,152900,18038325550,3060,3060,3060,3060,0
|
|
20241115,152800,18038325550,3060,3060,3060,3060,0
|
|
20241115,152700,18038325550,3060,3060,3060,3060,0
|
|
20241115,152600,18038325550,3060,3060,3060,3060,0
|
|
20241115,152500,18038325550,3060,3060,3060,3060,0
|
|
20241115,152400,18038325550,3060,3060,3060,3060,0
|
|
20241115,152300,18038325550,3060,3060,3060,3060,0
|
|
20241115,152200,18038325550,3060,3060,3060,3060,0
|
|
20241115,152100,18038325550,3060,3060,3060,3060,0
|
|
20241115,152000,18038325550,3060,3060,3060,3060,0
|
|
20241115,151900,18038325550,3060,3010,3060,2990,531882
|
|
20241115,151800,16424901755,3010,3005,3015,3000,109486
|
|
20241115,151700,16095882800,3015,3000,3025,2995,178433
|
|
20241115,151600,15557908260,3000,2950,3000,2950,70778
|
|
20241115,151500,15347487635,2970,2995,2995,2920,141750
|
|
20241115,151400,14927800020,2995,2970,3020,2935,279707
|
|
20241115,151300,14092065610,2965,2935,2970,2900,121267
|
|
20241115,151200,13736759410,2935,2970,2975,2920,166520
|
|
20241115,151100,13246009890,2970,2965,2995,2945,300002
|
|
20241115,151000,12354207890,2965,2900,2980,2890,252023
|
|
20241115,150900,11609019085,2890,2950,2960,2885,294135
|
|
20241115,150800,10745447355,2950,2805,2950,2805,548471
|
|
20241115,150700,9159068850,2805,2800,2865,2765,270479
|
|
20241115,150600,8399328510,2805,2810,2850,2735,380519
|
|
20241115,150500,7331597820,2550,2550,2550,2550,0
|
|
20241115,150400,7331597820,2550,2820,2820,2550,162540
|
|
20241115,150300,6891929780,2810,2830,2880,2800,179658
|
|
20241115,150200,6383388450,2925,2925,2925,2925,0
|
|
20241115,150100,6383388450,2925,2625,2925,2545,584590
|
|
20241115,150000,4768604285,2655,2525,2655,2500,126308
|
|
20241115,145900,4440434075,2520,2495,2550,2490,41288
|
|
20241115,145800,4336087340,2495,2475,2535,2470,27778
|
|
20241115,145700,4266435960,2470,2455,2470,2420,54762
|
|
20241115,145600,4132612105,2455,2530,2570,2425,96586
|
|
20241115,145500,3893634180,2530,2500,2535,2490,31305
|
|
20241115,145400,3815041130,2500,2540,2555,2500,72002
|
|
20241115,145300,3633425475,2540,2600,2600,2530,68925
|
|
20241115,145200,3456351980,2600,2660,2670,2595,172499
|
|
20241115,145100,3000948910,2620,2620,2620,2620,0
|
|
20241115,145000,3000948910,2620,2615,2620,2610,41579
|
|
20241115,144900,2892078315,2610,2575,2615,2575,26413
|
|
20241115,144800,2823440110,2585,2595,2605,2565,25989
|
|
20241115,144700,2756221195,2595,2540,2615,2520,91388
|
|
20241115,144600,2519381230,2540,2550,2570,2500,15219
|
|
20241115,144500,2480745900,2560,2525,2600,2520,77417
|
|
20241115,144400,2281764015,2525,2520,2525,2520,563
|
|
20241115,144300,2280343120,2520,2525,2535,2520,2218
|
|
20241115,144200,2274741780,2530,2535,2535,2515,4090
|
|
20241115,144100,2264407120,2535,2550,2555,2535,17736
|
|
20241115,144000,2219277135,2560,2530,2560,2520,21484
|
|
20241115,143900,2164703680,2535,2520,2535,2520,7039
|
|
20241115,143800,2146932400,2520,2515,2520,2505,5290
|
|
20241115,143700,2133606425,2520,2515,2520,2515,2614
|
|
20241115,143600,2127029710,2515,2490,2520,2490,15543
|
|
20241115,143500,2088070540,2495,2500,2500,2475,112
|
|
20241115,143400,2087793180,2500,2500,2500,2485,3353
|
|
20241115,143300,2079455275,2495,2495,2495,2495,683
|
|
20241115,143200,2077751190,2485,2495,2495,2485,583
|
|
20241115,143100,2076300695,2495,2485,2495,2485,2597
|
|
20241115,143000,2069834550,2485,2475,2485,2475,1485
|
|
20241115,142900,2066154325,2475,2480,2490,2470,9457
|
|
20241115,142800,2042765885,2480,2500,2500,2480,2507
|
|
20241115,142700,2036540885,2500,2500,2505,2485,3339
|
|
20241115,142600,2028202395,2500,2500,2500,2490,7667
|
|
20241115,142500,2009068805,2500,2480,2500,2480,16221
|
|
20241115,142400,1968687535,2480,2485,2485,2465,2428
|
|
20241115,142300,1962665640,2485,2480,2485,2480,3673
|
|
20241115,142200,1953547620,2480,2485,2485,2465,1916
|
|
20241115,142100,1948802545,2485,2475,2485,2470,5099
|
|
20241115,142000,1936166410,2475,2470,2480,2470,3341
|
|
20241115,141900,1927911135,2470,2480,2480,2460,4548
|
|
20241115,141800,1916681160,2480,2480,2480,2480,11
|
|
20241115,141700,1916653880,2480,2480,2485,2470,70
|
|
20241115,141600,1916480660,2480,2480,2480,2470,888
|
|
20241115,141500,1914280555,2480,2475,2480,2470,2219
|
|
20241115,141400,1908782720,2475,2480,2480,2475,2467
|
|
20241115,141300,1902668560,2480,2480,2480,2480,63
|
|
20241115,141200,1902512320,2480,2480,2480,2480,10
|
|
20241115,141100,1902487520,2470,2475,2480,2470,3091
|
|
20241115,141000,1894848950,2475,2460,2475,2445,3979
|
|
20241115,140900,1885064320,2460,2480,2485,2435,17067
|
|
20241115,140800,1843033615,2475,2480,2480,2475,1042
|
|
20241115,140700,1840449465,2480,2480,2480,2480,1621
|
|
20241115,140600,1836429385,2480,2480,2485,2475,4621
|
|
20241115,140500,1824972010,2480,2480,2480,2475,3022
|
|
20241115,140400,1817485950,2480,2480,2480,2475,4765
|
|
20241115,140300,1805684750,2480,2475,2480,2475,2102
|
|
20241115,140200,1800479475,2475,2475,2480,2475,4783
|
|
20241115,140100,1788638220,2475,2470,2475,2470,4406
|
|
20241115,140000,1777740395,2470,2470,2470,2470,1670
|
|
20241115,135900,1773615495,2475,2460,2475,2455,2959
|
|
20241115,135800,1766339655,2460,2475,2475,2460,1994
|
|
20241115,135700,1761415960,2485,2485,2485,2470,2335
|
|
20241115,135600,1755645485,2485,2480,2490,2480,1625
|
|
20241115,135500,1751606410,2485,2475,2485,2475,2440
|
|
20241115,135400,1745552335,2470,2480,2480,2470,2088
|
|
20241115,135300,1740374615,2480,2465,2480,2460,1319
|
|
20241115,135200,1737108765,2470,2470,2470,2470,263
|
|
20241115,135100,1736459155,2460,2460,2460,2455,1004
|
|
20241115,135000,1733989495,2460,2460,2460,2460,0
|
|
20241115,134900,1733989495,2460,2460,2460,2460,5
|
|
20241115,134800,1733977195,2460,2465,2465,2460,975
|
|
20241115,134700,1731577015,2460,2460,2460,2450,758
|
|
20241115,134600,1729716925,2460,2445,2460,2445,92
|
|
20241115,134500,1729491970,2450,2450,2450,2450,3526
|
|
20241115,134400,1720853270,2450,2450,2450,2450,519
|
|
20241115,134300,1719581720,2460,2450,2460,2450,31
|
|
20241115,134200,1719505760,2460,2455,2460,2450,3276
|
|
20241115,134100,1711468160,2455,2460,2460,2455,1310
|
|
20241115,134000,1708248150,2465,2470,2470,2465,39
|
|
20241115,133900,1708151830,2470,2465,2470,2465,1122
|
|
20241115,133800,1705385800,2460,2460,2460,2455,2994
|
|
20241115,133700,1698028775,2460,2465,2465,2460,99
|
|
20241115,133600,1697784785,2460,2460,2460,2455,405
|
|
20241115,133500,1696789475,2460,2460,2460,2460,151
|
|
20241115,133400,1696418015,2460,2460,2460,2460,265
|
|
20241115,133300,1695766115,2465,2465,2465,2465,1000
|
|
20241115,133200,1693301115,2465,2460,2465,2445,391
|
|
20241115,133100,1692338920,2460,2460,2460,2455,19
|
|
20241115,133000,1692292235,2445,2455,2455,2445,546
|
|
20241115,132900,1690951815,2455,2455,2455,2455,260
|
|
20241115,132800,1690313515,2455,2445,2455,2435,410
|
|
20241115,132700,1689308160,2450,2455,2465,2445,829
|
|
20241115,132600,1687273820,2445,2460,2460,2440,1520
|
|
20241115,132500,1683562700,2450,2455,2470,2435,8610
|
|
20241115,132400,1662530760,2480,2480,2480,2480,0
|
|
20241115,132300,1662530760,2480,2470,2480,2455,565
|
|
20241115,132200,1661132940,2455,2480,2480,2445,753
|
|
20241115,132100,1659285455,2465,2480,2480,2465,12232
|
|
20241115,132000,1629057485,2485,2495,2495,2485,4647
|
|
20241115,131900,1617498120,2490,2495,2500,2490,2870
|
|
20241115,131800,1610337555,2500,2500,2505,2500,29
|
|
20241115,131700,1610265050,2500,2500,2500,2495,2347
|
|
20241115,131600,1604397785,2500,2500,2500,2500,0
|
|
20241115,131500,1604397785,2500,2500,2500,2500,226
|
|
20241115,131400,1603832785,2500,2500,2500,2500,11
|
|
20241115,131300,1603805285,2510,2510,2510,2510,0
|
|
20241115,131200,1603805285,2510,2500,2510,2500,576
|
|
20241115,131100,1602365275,2505,2505,2505,2500,885
|
|
20241115,131000,1600150305,2510,2505,2510,2505,1364
|
|
20241115,130900,1596730300,2505,2515,2515,2505,2848
|
|
20241115,130800,1589575130,2515,2515,2515,2515,100
|
|
20241115,130700,1589323630,2515,2515,2515,2515,1
|
|
20241115,130600,1589321115,2505,2505,2505,2505,0
|
|
20241115,130500,1589321115,2505,2505,2505,2505,0
|
|
20241115,130400,1589321115,2505,2510,2510,2505,696
|
|
20241115,130300,1587574225,2505,2505,2505,2505,0
|
|
20241115,130200,1587574225,2505,2505,2505,2505,410
|
|
20241115,130100,1586547175,2505,2510,2510,2505,2434
|
|
20241115,130000,1580438205,2510,2505,2510,2505,348
|
|
20241115,125900,1579564995,2510,2510,2510,2510,481
|
|
20241115,125800,1578357685,2510,2510,2510,2510,284
|
|
20241115,125700,1577644845,2510,2510,2510,2510,3
|
|
20241115,125600,1577637315,2515,2510,2515,2500,224
|
|
20241115,125500,1577075100,2495,2495,2520,2495,449
|
|
20241115,125400,1575954820,2495,2510,2510,2495,3017
|
|
20241115,125300,1568409130,2510,2510,2510,2510,1
|
|
20241115,125200,1568406620,2515,2510,2515,2500,3562
|
|
20241115,125100,1559476590,2520,2520,2520,2520,0
|
|
20241115,125000,1559476590,2520,2520,2520,2520,0
|
|
20241115,124900,1559476590,2520,2520,2520,2520,100
|
|
20241115,124800,1559224590,2520,2515,2520,2515,476
|
|
20241115,124700,1558025465,2505,2505,2510,2505,2763
|
|
20241115,124600,1551103950,2515,2515,2515,2505,2064
|
|
20241115,124500,1545932855,2520,2520,2520,2520,1
|
|
20241115,124400,1545930335,2515,2510,2525,2510,1163
|
|
20241115,124300,1543004305,2510,2520,2520,2510,1354
|
|
20241115,124200,1539601035,2520,2520,2520,2520,100
|
|
20241115,124100,1539349035,2525,2530,2530,2525,1100
|
|
20241115,124000,1536571530,2530,2535,2540,2530,6100
|
|
20241115,123900,1521117850,2530,2535,2535,2525,3125
|
|
20241115,123800,1513218475,2535,2530,2535,2525,5997
|
|
20241115,123700,1498029580,2530,2530,2530,2530,2079
|
|
20241115,123600,1492769710,2530,2530,2530,2530,0
|
|
20241115,123500,1492769710,2530,2520,2530,2520,4358
|
|
20241115,123400,1481769835,2520,2520,2520,2520,364
|
|
20241115,123300,1480852555,2520,2520,2520,2515,676
|
|
20241115,123200,1479149080,2520,2515,2520,2515,1242
|
|
20241115,123100,1476020490,2520,2520,2520,2520,0
|
|
20241115,123000,1476020490,2520,2515,2520,2515,500
|
|
20241115,122900,1474761280,2515,2515,2515,2515,60
|
|
20241115,122800,1474610380,2505,2505,2505,2505,10
|
|
20241115,122700,1474585330,2515,2510,2515,2510,2001
|
|
20241115,122600,1469562815,2510,2510,2510,2510,0
|
|
20241115,122500,1469562815,2510,2520,2520,2510,170
|
|
20241115,122400,1469135925,2520,2520,2520,2520,117
|
|
20241115,122300,1468841085,2520,2515,2520,2515,666
|
|
20241115,122200,1467165635,2520,2515,2520,2515,136
|
|
20241115,122100,1466823415,2525,2525,2525,2525,0
|
|
20241115,122000,1466823415,2525,2525,2525,2525,550
|
|
20241115,121900,1465434665,2525,2520,2525,2515,628
|
|
20241115,121800,1463852105,2515,2515,2515,2515,5
|
|
20241115,121700,1463839530,2515,2515,2515,2515,596
|
|
20241115,121600,1462340590,2520,2520,2520,2520,0
|
|
20241115,121500,1462340590,2520,2515,2525,2515,361
|
|
20241115,121400,1461432660,2515,2525,2525,2515,996
|
|
20241115,121300,1458922595,2525,2520,2525,2520,3942
|
|
20241115,121200,1448988750,2520,2520,2520,2520,392
|
|
20241115,121100,1448000910,2515,2510,2515,2510,1213
|
|
20241115,121000,1444955340,2515,2515,2515,2515,782
|
|
20241115,120900,1442988610,2515,2515,2515,2515,4
|
|
20241115,120800,1442978550,2520,2520,2520,2520,0
|
|
20241115,120700,1442978550,2520,2505,2520,2505,877
|
|
20241115,120600,1440772140,2515,2515,2515,2515,1988
|
|
20241115,120500,1435772320,2515,2515,2515,2515,1
|
|
20241115,120400,1435769805,2515,2515,2515,2515,207
|
|
20241115,120300,1435249200,2515,2515,2515,2515,0
|
|
20241115,120200,1435249200,2515,2510,2515,2510,1860
|
|
20241115,120100,1430574975,2505,2500,2505,2500,38
|
|
20241115,120000,1430479840,2510,2510,2510,2510,1
|
|
20241115,115900,1430477330,2495,2495,2495,2495,0
|
|
20241115,115800,1430477330,2495,2510,2510,2495,455
|
|
20241115,115700,1429336735,2510,2510,2510,2510,11
|
|
20241115,115600,1429309125,2500,2500,2500,2500,202
|
|
20241115,115500,1428804125,2500,2500,2500,2500,1
|
|
20241115,115400,1428801625,2510,2510,2510,2510,100
|
|
20241115,115300,1428550625,2510,2510,2510,2510,1398
|
|
20241115,115200,1425041645,2500,2500,2500,2500,300
|
|
20241115,115100,1424291645,2505,2505,2505,2505,206
|
|
20241115,115000,1423775615,2500,2500,2500,2500,1
|
|
20241115,114900,1423773115,2510,2500,2510,2500,91
|
|
20241115,114800,1423544805,2510,2500,2510,2495,2273
|
|
20241115,114700,1417846390,2510,2510,2510,2510,0
|
|
20241115,114600,1417846390,2510,2505,2510,2505,579
|
|
20241115,114500,1416395965,2510,2510,2510,2510,936
|
|
20241115,114400,1414046605,2510,2510,2510,2510,1440
|
|
20241115,114300,1410432205,2490,2500,2500,2490,641
|
|
20241115,114200,1408830215,2510,2495,2510,2495,700
|
|
20241115,114100,1407081200,2490,2495,2495,2485,5286
|
|
20241115,114000,1393912310,2500,2500,2500,2500,2080
|
|
20241115,113900,1388712310,2505,2510,2510,2505,1191
|
|
20241115,113800,1385728105,2505,2505,2505,2505,0
|
|
20241115,113700,1385728105,2505,2510,2515,2505,36
|
|
20241115,113600,1385637650,2515,2515,2515,2515,11
|
|
20241115,113500,1385609985,2505,2505,2515,2505,8099
|
|
20241115,113400,1365301370,2505,2505,2505,2505,3515
|
|
20241115,113300,1356496295,2505,2495,2505,2495,7253
|
|
20241115,113200,1338331950,2500,2500,2500,2500,0
|
|
20241115,113100,1338331950,2500,2500,2500,2500,88
|
|
20241115,113000,1338111950,2500,2500,2500,2495,1882
|
|
20241115,112900,1333407430,2500,2500,2500,2500,10
|
|
20241115,112800,1333382430,2500,2500,2500,2500,50
|
|
20241115,112700,1333257430,2510,2510,2510,2510,500
|
|
20241115,112600,1332002430,2510,2510,2510,2495,15
|
|
20241115,112500,1331964930,2510,2505,2510,2505,541
|
|
20241115,112400,1330607220,2510,2510,2510,2500,313
|
|
20241115,112300,1329823600,2505,2505,2505,2505,1
|
|
20241115,112200,1329821095,2510,2500,2510,2500,52
|
|
20241115,112100,1329691075,2505,2500,2505,2500,252
|
|
20241115,112000,1329060065,2500,2510,2510,2500,1920
|
|
20241115,111900,1324259995,2500,2500,2500,2500,505
|
|
20241115,111800,1322997495,2500,2510,2510,2500,1127
|
|
20241115,111700,1320174585,2510,2510,2510,2510,537
|
|
20241115,111600,1318826715,2515,2515,2515,2515,82
|
|
20241115,111500,1318620485,2515,2510,2515,2510,1588
|
|
20241115,111400,1314633730,2510,2505,2510,2505,880
|
|
20241115,111300,1312425260,2510,2510,2510,2510,225
|
|
20241115,111200,1311860510,2510,2510,2510,2510,2059
|
|
20241115,111100,1306692420,2510,2515,2515,2510,757
|
|
20241115,111000,1304792345,2510,2515,2515,2505,409
|
|
20241115,110900,1303766665,2505,2510,2515,2505,1063
|
|
20241115,110800,1301100070,2520,2520,2520,2520,5
|
|
20241115,110700,1301087470,2520,2520,2520,2520,501
|
|
20241115,110600,1299824950,2520,2520,2520,2515,3226
|
|
20241115,110500,1291696280,2520,2520,2520,2520,0
|
|
20241115,110400,1291696280,2520,2520,2520,2520,0
|
|
20241115,110300,1291696280,2520,2505,2520,2505,5559
|
|
20241115,110200,1277765100,2505,2505,2505,2505,171
|
|
20241115,110100,1277336745,2500,2510,2510,2500,1115
|
|
20241115,110000,1274543845,2510,2510,2520,2510,6805
|
|
20241115,105900,1257443435,2510,2510,2510,2510,501
|
|
20241115,105800,1256185925,2510,2510,2510,2505,1170
|
|
20241115,105700,1253254150,2500,2505,2505,2500,412
|
|
20241115,105600,1252223150,2510,2510,2510,2500,179
|
|
20241115,105500,1251773970,2510,2505,2510,2505,329
|
|
20241115,105400,1250948455,2510,2495,2510,2490,2558
|
|
20241115,105300,1244567375,2505,2505,2505,2495,5439
|
|
20241115,105200,1230965250,2500,2500,2500,2500,55
|
|
20241115,105100,1230827750,2505,2500,2505,2490,1619
|
|
20241115,105000,1226779790,2500,2495,2500,2485,909
|
|
20241115,104900,1224510885,2495,2495,2495,2485,5695
|
|
20241115,104800,1210358790,2485,2495,2495,2485,252
|
|
20241115,104700,1209731350,2495,2490,2495,2490,251
|
|
20241115,104600,1209105860,2490,2490,2490,2490,2
|
|
20241115,104500,1209100880,2495,2485,2495,2485,602
|
|
20241115,104400,1207604900,2480,2480,2485,2480,3367
|
|
20241115,104300,1199253740,2480,2495,2495,2480,315
|
|
20241115,104200,1198470965,2480,2485,2485,2480,1043
|
|
20241115,104100,1195884320,2480,2485,2485,2480,13863
|
|
20241115,104000,1161494110,2495,2485,2495,2485,1508
|
|
20241115,103900,1157746565,2485,2490,2495,2485,845
|
|
20241115,103800,1155645800,2495,2485,2495,2485,162
|
|
20241115,103700,1155243110,2495,2485,2495,2485,3974
|
|
20241115,103600,1145367680,2485,2505,2505,2480,19428
|
|
20241115,103500,1097051300,2495,2505,2505,2495,592
|
|
20241115,103400,1095572940,2510,2500,2510,2495,1842
|
|
20241115,103300,1090968430,2495,2500,2500,2495,1341
|
|
20241115,103200,1087622120,2500,2495,2500,2495,1018
|
|
20241115,103100,1085082205,2495,2495,2500,2495,6
|
|
20241115,103000,1085067230,2500,2520,2520,2495,11030
|
|
20241115,102900,1057487675,2520,2525,2525,2510,3888
|
|
20241115,102800,1047693525,2525,2525,2525,2510,1747
|
|
20241115,102700,1043288555,2525,2520,2525,2510,1136
|
|
20241115,102600,1040424745,2520,2520,2520,2505,2593
|
|
20241115,102500,1033907075,2520,2535,2535,2505,5022
|
|
20241115,102400,1021271620,2535,2520,2535,2500,36370
|
|
20241115,102300,929542870,2520,2520,2520,2510,5694
|
|
20241115,102200,915206760,2520,2505,2520,2500,24120
|
|
20241115,102100,854675635,2500,2500,2505,2495,7453
|
|
20241115,102000,836039820,2500,2475,2510,2475,14846
|
|
20241115,101900,798927580,2470,2455,2495,2440,17947
|
|
20241115,101800,754364380,2470,2465,2475,2460,5670
|
|
20241115,101700,740369605,2465,2470,2470,2455,1143
|
|
20241115,101600,737548495,2470,2460,2470,2460,6811
|
|
20241115,101500,720750405,2460,2460,2460,2460,753
|
|
20241115,101400,718898025,2460,2445,2460,2445,5533
|
|
20241115,101300,705316840,2445,2445,2455,2445,705
|
|
20241115,101200,703593105,2460,2460,2460,2460,660
|
|
20241115,101100,701969505,2455,2455,2460,2455,2496
|
|
20241115,101000,695841820,2455,2450,2455,2450,7137
|
|
20241115,100900,678346075,2450,2435,2450,2435,301
|
|
20241115,100800,677613125,2440,2450,2450,2440,101
|
|
20241115,100700,677366485,2435,2440,2450,2435,512
|
|
20241115,100600,676117225,2445,2435,2445,2435,3877
|
|
20241115,100500,666657755,2440,2440,2440,2440,18
|
|
20241115,100400,666613835,2435,2435,2435,2430,6297
|
|
20241115,100300,651301450,2430,2435,2435,2430,1200
|
|
20241115,100200,648380435,2435,2430,2435,2430,1164
|
|
20241115,100100,645546165,2435,2445,2445,2435,3388
|
|
20241115,100000,637287880,2445,2455,2455,2435,826
|
|
20241115,095900,635269810,2460,2455,2460,2430,5628
|
|
20241115,095800,621462760,2455,2425,2460,2425,15626
|
|
20241115,095700,583223925,2425,2435,2435,2425,3141
|
|
20241115,095600,575598175,2435,2450,2450,2435,10992
|
|
20241115,095500,548775590,2450,2450,2450,2445,3435
|
|
20241115,095400,540359940,2445,2450,2450,2445,2634
|
|
20241115,095300,533917685,2450,2450,2450,2450,597
|
|
20241115,095200,532455035,2450,2450,2455,2435,10717
|
|
20241115,095100,506255070,2455,2440,2455,2440,3546
|
|
20241115,095000,497573950,2450,2430,2455,2430,10324
|
|
20241115,094900,472337355,2430,2430,2440,2430,1292
|
|
20241115,094800,469189075,2425,2435,2435,2425,107
|
|
20241115,094700,468928640,2435,2435,2435,2435,312
|
|
20241115,094600,468168920,2435,2435,2435,2435,0
|
|
20241115,094500,468168920,2435,2440,2445,2435,528
|
|
20241115,094400,466879735,2440,2420,2440,2420,5428
|
|
20241115,094300,453671140,2410,2410,2410,2410,0
|
|
20241115,094200,453671140,2410,2410,2410,2410,0
|
|
20241115,094100,453671140,2410,2420,2420,2410,3219
|
|
20241115,094000,445911215,2415,2415,2415,2415,1430
|
|
20241115,093900,442457765,2410,2410,2410,2395,1022
|
|
20241115,093800,439995000,2410,2400,2410,2400,153
|
|
20241115,093700,439627790,2395,2400,2400,2395,1500
|
|
20241115,093600,436030230,2405,2405,2405,2405,2000
|
|
20241115,093500,431220230,2405,2405,2405,2405,92
|
|
20241115,093400,430998970,2405,2405,2405,2405,21
|
|
20241115,093300,430948465,2400,2410,2425,2400,664
|
|
20241115,093200,429353195,2430,2415,2430,2415,31
|
|
20241115,093100,429278300,2410,2410,2415,2410,585
|
|
20241115,093000,427868415,2410,2405,2410,2400,2573
|
|
20241115,092900,421681330,2405,2420,2420,2405,7013
|
|
20241115,092800,404756095,2420,2425,2430,2420,224
|
|
20241115,092700,404213505,2425,2430,2430,2425,445
|
|
20241115,092600,403134330,2425,2420,2430,2420,250
|
|
20241115,092500,402528150,2415,2430,2430,2415,5947
|
|
20241115,092400,388113885,2430,2425,2430,2425,1153
|
|
20241115,092300,385313345,2425,2455,2455,2425,7796
|
|
20241115,092200,366356085,2435,2445,2455,2435,9454
|
|
20241115,092100,343211550,2445,2445,2445,2440,2492
|
|
20241115,092000,337122370,2445,2440,2445,2440,6862
|
|
20241115,091900,320378060,2430,2445,2445,2420,9795
|
|
20241115,091800,296624495,2445,2460,2470,2445,13508
|
|
20241115,091700,263401245,2460,2440,2460,2425,8721
|
|
20241115,091600,242050070,2435,2425,2435,2420,8650
|
|
20241115,091500,221017365,2425,2415,2430,2415,14956
|
|
20241115,091400,184749845,2415,2415,2415,2415,1838
|
|
20241115,091300,180311075,2400,2400,2420,2400,6642
|
|
20241115,091200,164330350,2400,2380,2400,2380,4959
|
|
20241115,091100,152502210,2380,2370,2380,2370,70
|
|
20241115,091000,152335680,2385,2370,2385,2355,16392
|
|
20241115,090900,113560335,2370,2365,2370,2360,4646
|
|
20241115,090800,102571510,2365,2365,2370,2365,378
|
|
20241115,090700,101677520,2365,2370,2370,2365,370
|
|
20241115,090600,100800635,2380,2385,2385,2360,1472
|
|
20241115,090500,97304375,2380,2400,2400,2380,2444
|
|
20241115,090400,91482270,2395,2375,2395,2375,3404
|
|
20241115,090300,83330430,2365,2365,2365,2365,505
|
|
20241115,090200,82136105,2360,2375,2385,2360,2702
|
|
20241115,090100,75745885,2365,2410,2410,2365,7032
|
|
20241115,090000,58936935,2410,2385,2435,2385,24492
|