589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,184500,2249706985,2095,2095,2095,2095,0
|
|
20241108,184400,2249706985,2095,2095,2095,2095,0
|
|
20241108,184300,2249706985,2095,2095,2095,2095,0
|
|
20241108,184200,2249706985,2095,2095,2095,2095,0
|
|
20241108,184100,2249706985,2095,2095,2095,2095,0
|
|
20241108,184000,2249706985,2095,2095,2095,2095,0
|
|
20241108,183900,2249706985,2095,2095,2095,2095,0
|
|
20241108,183800,2249706985,2095,2095,2095,2095,0
|
|
20241108,183700,2249706985,2095,2095,2095,2095,0
|
|
20241108,183600,2249706985,2095,2095,2095,2095,0
|
|
20241108,183500,2249706985,2095,2095,2095,2095,0
|
|
20241108,183400,2249706985,2095,2095,2095,2095,0
|
|
20241108,183300,2249706985,2095,2095,2095,2095,0
|
|
20241108,183200,2249706985,2095,2095,2095,2095,0
|
|
20241108,183100,2249706985,2095,2095,2095,2095,0
|
|
20241108,183000,2249706985,2095,2095,2095,2095,0
|
|
20241108,182900,2249706985,2095,2095,2095,2095,0
|
|
20241108,182800,2249706985,2095,2095,2095,2095,0
|
|
20241108,182700,2249706985,2095,2095,2095,2095,0
|
|
20241108,182600,2249706985,2095,2095,2095,2095,0
|
|
20241108,182500,2249706985,2095,2095,2095,2095,0
|
|
20241108,182400,2249706985,2095,2095,2095,2095,0
|
|
20241108,182300,2249706985,2095,2095,2095,2095,0
|
|
20241108,182200,2249706985,2095,2095,2095,2095,0
|
|
20241108,182100,2249706985,2095,2095,2095,2095,0
|
|
20241108,182000,2249706985,2095,2095,2095,2095,0
|
|
20241108,181900,2249706985,2095,2095,2095,2095,0
|
|
20241108,181800,2249706985,2095,2095,2095,2095,0
|
|
20241108,181700,2249706985,2095,2095,2095,2095,0
|
|
20241108,181600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,181500,2249706985,2095,2095,2095,2095,0
|
|
20241108,181400,2249706985,2095,2095,2095,2095,0
|
|
20241108,181300,2249706985,2095,2095,2095,2095,0
|
|
20241108,181200,2249706985,2095,2095,2095,2095,0
|
|
20241108,181100,2249706985,2095,2095,2095,2095,0
|
|
20241108,181000,2249706985,2095,2095,2095,2095,0
|
|
20241108,180900,2249706985,2095,2095,2095,2095,0
|
|
20241108,180800,2249706985,2095,2095,2095,2095,0
|
|
20241108,180700,2249706985,2095,2095,2095,2095,0
|
|
20241108,180600,2249706985,2095,2095,2095,2095,0
|
|
20241108,180500,2249706985,2095,2095,2095,2095,0
|
|
20241108,180400,2249706985,2095,2095,2095,2095,0
|
|
20241108,180300,2249706985,2095,2095,2095,2095,0
|
|
20241108,180200,2249706985,2095,2095,2095,2095,0
|
|
20241108,180100,2249706985,2095,2095,2095,2095,0
|
|
20241108,180000,2249706985,2095,2095,2095,2095,0
|
|
20241108,175900,2249706985,2095,2095,2095,2095,0
|
|
20241108,175800,2249706985,2095,2095,2095,2095,0
|
|
20241108,175700,2249706985,2095,2095,2095,2095,0
|
|
20241108,175600,2249706985,2095,2095,2095,2095,0
|
|
20241108,175500,2249706985,2095,2095,2095,2095,0
|
|
20241108,175400,2249706985,2095,2095,2095,2095,0
|
|
20241108,175300,2249706985,2095,2095,2095,2095,0
|
|
20241108,175200,2249706985,2095,2095,2095,2095,0
|
|
20241108,175100,2249706985,2095,2095,2095,2095,0
|
|
20241108,175000,2249706985,2095,2095,2095,2095,0
|
|
20241108,174900,2249706985,2095,2095,2095,2095,0
|
|
20241108,174800,2249706985,2095,2095,2095,2095,0
|
|
20241108,174700,2249706985,2095,2095,2095,2095,0
|
|
20241108,174600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,174500,2249706985,2095,2095,2095,2095,0
|
|
20241108,174400,2249706985,2095,2095,2095,2095,0
|
|
20241108,174300,2249706985,2095,2095,2095,2095,0
|
|
20241108,174200,2249706985,2095,2095,2095,2095,0
|
|
20241108,174100,2249706985,2095,2095,2095,2095,0
|
|
20241108,174000,2249706985,2095,2095,2095,2095,0
|
|
20241108,173900,2249706985,2095,2095,2095,2095,0
|
|
20241108,173800,2249706985,2095,2095,2095,2095,0
|
|
20241108,173700,2249706985,2095,2095,2095,2095,0
|
|
20241108,173600,2249706985,2095,2095,2095,2095,0
|
|
20241108,173500,2249706985,2095,2095,2095,2095,0
|
|
20241108,173400,2249706985,2095,2095,2095,2095,0
|
|
20241108,173300,2249706985,2095,2095,2095,2095,0
|
|
20241108,173200,2249706985,2095,2095,2095,2095,0
|
|
20241108,173100,2249706985,2095,2095,2095,2095,0
|
|
20241108,173000,2249706985,2095,2095,2095,2095,0
|
|
20241108,172900,2249706985,2095,2095,2095,2095,0
|
|
20241108,172800,2249706985,2095,2095,2095,2095,0
|
|
20241108,172700,2249706985,2095,2095,2095,2095,0
|
|
20241108,172600,2249706985,2095,2095,2095,2095,0
|
|
20241108,172500,2249706985,2095,2095,2095,2095,0
|
|
20241108,172400,2249706985,2095,2095,2095,2095,0
|
|
20241108,172300,2249706985,2095,2095,2095,2095,0
|
|
20241108,172200,2249706985,2095,2095,2095,2095,0
|
|
20241108,172100,2249706985,2095,2095,2095,2095,0
|
|
20241108,172000,2249706985,2095,2095,2095,2095,0
|
|
20241108,171900,2249706985,2095,2095,2095,2095,0
|
|
20241108,171800,2249706985,2095,2095,2095,2095,0
|
|
20241108,171700,2249706985,2095,2095,2095,2095,0
|
|
20241108,171600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,171500,2249706985,2095,2095,2095,2095,0
|
|
20241108,171400,2249706985,2095,2095,2095,2095,0
|
|
20241108,171300,2249706985,2095,2095,2095,2095,0
|
|
20241108,171200,2249706985,2095,2095,2095,2095,0
|
|
20241108,171100,2249706985,2095,2095,2095,2095,0
|
|
20241108,171000,2249706985,2095,2095,2095,2095,0
|
|
20241108,170900,2249706985,2095,2095,2095,2095,0
|
|
20241108,170800,2249706985,2095,2095,2095,2095,0
|
|
20241108,170700,2249706985,2095,2095,2095,2095,0
|
|
20241108,170600,2249706985,2095,2095,2095,2095,0
|
|
20241108,170500,2249706985,2095,2095,2095,2095,0
|
|
20241108,170400,2249706985,2095,2095,2095,2095,0
|
|
20241108,170300,2249706985,2095,2095,2095,2095,0
|
|
20241108,170200,2249706985,2095,2095,2095,2095,0
|
|
20241108,170100,2249706985,2095,2095,2095,2095,0
|
|
20241108,170000,2249706985,2095,2095,2095,2095,0
|
|
20241108,165900,2249706985,2095,2095,2095,2095,0
|
|
20241108,165800,2249706985,2095,2095,2095,2095,0
|
|
20241108,165700,2249706985,2095,2095,2095,2095,0
|
|
20241108,165600,2249706985,2095,2095,2095,2095,0
|
|
20241108,165500,2249706985,2095,2095,2095,2095,0
|
|
20241108,165400,2249706985,2095,2095,2095,2095,0
|
|
20241108,165300,2249706985,2095,2095,2095,2095,0
|
|
20241108,165200,2249706985,2095,2095,2095,2095,0
|
|
20241108,165100,2249706985,2095,2095,2095,2095,0
|
|
20241108,165000,2249706985,2095,2095,2095,2095,0
|
|
20241108,164900,2249706985,2095,2095,2095,2095,0
|
|
20241108,164800,2249706985,2095,2095,2095,2095,0
|
|
20241108,164700,2249706985,2095,2095,2095,2095,0
|
|
20241108,164600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,164500,2249706985,2095,2095,2095,2095,0
|
|
20241108,164400,2249706985,2095,2095,2095,2095,0
|
|
20241108,164300,2249706985,2095,2095,2095,2095,0
|
|
20241108,164200,2249706985,2095,2095,2095,2095,0
|
|
20241108,164100,2249706985,2095,2095,2095,2095,0
|
|
20241108,164000,2249706985,2095,2095,2095,2095,0
|
|
20241108,163900,2249706985,2095,2095,2095,2095,0
|
|
20241108,163800,2249706985,2095,2095,2095,2095,0
|
|
20241108,163700,2249706985,2095,2095,2095,2095,0
|
|
20241108,163600,2249706985,2095,2095,2095,2095,0
|
|
20241108,163500,2249706985,2095,2095,2095,2095,0
|
|
20241108,163400,2249706985,2095,2095,2095,2095,0
|
|
20241108,163300,2249706985,2095,2095,2095,2095,0
|
|
20241108,163200,2249706985,2095,2095,2095,2095,0
|
|
20241108,163100,2249706985,2095,2095,2095,2095,0
|
|
20241108,163000,2249706985,2095,2095,2095,2095,0
|
|
20241108,162900,2249706985,2095,2095,2095,2095,0
|
|
20241108,162800,2249706985,2095,2095,2095,2095,0
|
|
20241108,162700,2249706985,2095,2095,2095,2095,0
|
|
20241108,162600,2249706985,2095,2095,2095,2095,0
|
|
20241108,162500,2249706985,2095,2095,2095,2095,0
|
|
20241108,162400,2249706985,2095,2095,2095,2095,0
|
|
20241108,162300,2249706985,2095,2095,2095,2095,0
|
|
20241108,162200,2249706985,2095,2095,2095,2095,0
|
|
20241108,162100,2249706985,2095,2095,2095,2095,0
|
|
20241108,162000,2249706985,2095,2095,2095,2095,0
|
|
20241108,161900,2249706985,2095,2095,2095,2095,0
|
|
20241108,161800,2249706985,2095,2095,2095,2095,0
|
|
20241108,161700,2249706985,2095,2095,2095,2095,0
|
|
20241108,161600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,161500,2249706985,2095,2095,2095,2095,0
|
|
20241108,161400,2249706985,2095,2095,2095,2095,0
|
|
20241108,161300,2249706985,2095,2095,2095,2095,0
|
|
20241108,161200,2249706985,2095,2095,2095,2095,0
|
|
20241108,161100,2249706985,2095,2095,2095,2095,0
|
|
20241108,161000,2249706985,2095,2095,2095,2095,0
|
|
20241108,160900,2249706985,2095,2095,2095,2095,0
|
|
20241108,160800,2249706985,2095,2095,2095,2095,0
|
|
20241108,160700,2249706985,2095,2095,2095,2095,0
|
|
20241108,160600,2249706985,2095,2095,2095,2095,0
|
|
20241108,160500,2249706985,2095,2095,2095,2095,0
|
|
20241108,160400,2249706985,2095,2095,2095,2095,0
|
|
20241108,160300,2249706985,2095,2095,2095,2095,0
|
|
20241108,160200,2249706985,2095,2095,2095,2095,0
|
|
20241108,160100,2249706985,2095,2095,2095,2095,0
|
|
20241108,160000,2249706985,2095,2095,2095,2095,0
|
|
20241108,155900,2249706985,2095,2095,2095,2095,0
|
|
20241108,155800,2249706985,2095,2095,2095,2095,0
|
|
20241108,155700,2249706985,2095,2095,2095,2095,0
|
|
20241108,155600,2249706985,2095,2095,2095,2095,0
|
|
20241108,155500,2249706985,2095,2095,2095,2095,0
|
|
20241108,155400,2249706985,2095,2095,2095,2095,0
|
|
20241108,155300,2249706985,2095,2095,2095,2095,0
|
|
20241108,155200,2249706985,2095,2095,2095,2095,0
|
|
20241108,155100,2249706985,2095,2095,2095,2095,0
|
|
20241108,155000,2249706985,2095,2095,2095,2095,0
|
|
20241108,154900,2249706985,2095,2095,2095,2095,0
|
|
20241108,154800,2249706985,2095,2095,2095,2095,0
|
|
20241108,154700,2249706985,2095,2095,2095,2095,0
|
|
20241108,154600,2249706985,2095,2095,2095,2095,9789
|
|
20241108,154500,2249706985,2095,2095,2095,2095,0
|
|
20241108,154400,2249706985,2095,2095,2095,2095,0
|
|
20241108,154300,2249706985,2095,2095,2095,2095,0
|
|
20241108,154200,2249706985,2095,2095,2095,2095,0
|
|
20241108,154100,2249706985,2095,2095,2095,2095,0
|
|
20241108,154000,2249706985,2095,2095,2095,2095,0
|
|
20241108,153900,2249706985,2095,2095,2095,2095,0
|
|
20241108,153800,2249706985,2095,2095,2095,2095,0
|
|
20241108,153700,2249706985,2095,2095,2095,2095,0
|
|
20241108,153600,2249706985,2095,2095,2095,2095,0
|
|
20241108,153500,2249706985,2095,2095,2095,2095,0
|
|
20241108,153400,2249706985,2095,2095,2095,2095,0
|
|
20241108,153300,2249706985,2095,2095,2095,2095,0
|
|
20241108,153200,2249706985,2095,2095,2095,2095,0
|
|
20241108,153100,2249706985,2095,2095,2095,2095,0
|
|
20241108,153000,2249706985,2095,2095,2095,2095,9789
|
|
20241108,152900,2229199030,2095,2095,2095,2095,0
|
|
20241108,152800,2229199030,2095,2095,2095,2095,0
|
|
20241108,152700,2229199030,2095,2095,2095,2095,0
|
|
20241108,152600,2229199030,2095,2095,2095,2095,0
|
|
20241108,152500,2229199030,2095,2095,2095,2095,0
|
|
20241108,152400,2229199030,2095,2095,2095,2095,0
|
|
20241108,152300,2229199030,2095,2095,2095,2095,0
|
|
20241108,152200,2229199030,2095,2095,2095,2095,0
|
|
20241108,152100,2229199030,2095,2095,2095,2095,0
|
|
20241108,152000,2229199030,2095,2095,2095,2095,0
|
|
20241108,151900,2229199030,2095,2085,2115,2075,4162
|
|
20241108,151800,2220502070,2080,2095,2095,2080,11536
|
|
20241108,151700,2196403745,2095,2095,2095,2090,3162
|
|
20241108,151600,2189780145,2095,2095,2095,2090,221
|
|
20241108,151500,2189317745,2095,2095,2095,2095,102
|
|
20241108,151400,2189104055,2095,2090,2095,2085,108
|
|
20241108,151300,2188878820,2090,2090,2090,2080,3301
|
|
20241108,151200,2181983425,2085,2065,2085,2060,10741
|
|
20241108,151100,2159759925,2075,2055,2075,2055,8775
|
|
20241108,151000,2141685510,2055,2055,2055,2030,21914
|
|
20241108,150900,2097044185,2055,2035,2055,2030,12853
|
|
20241108,150800,2070831135,2035,2060,2060,2035,38055
|
|
20241108,150700,1992951020,2055,2075,2075,2050,17364
|
|
20241108,150600,1957166485,2090,2075,2090,2065,26784
|
|
20241108,150500,1901659510,2080,2085,2085,2080,7677
|
|
20241108,150400,1885690785,2080,2080,2080,2080,1100
|
|
20241108,150300,1883402785,2080,2080,2080,2080,6774
|
|
20241108,150200,1869312865,2080,2080,2080,2080,1785
|
|
20241108,150100,1865600065,2080,2080,2080,2080,1406
|
|
20241108,150000,1862675585,2080,2080,2085,2080,8307
|
|
20241108,145900,1845396725,2080,2085,2085,2080,3006
|
|
20241108,145800,1839129245,2090,2090,2090,2090,3223
|
|
20241108,145700,1832393175,2085,2095,2095,2080,2809
|
|
20241108,145600,1826542670,2090,2090,2090,2090,2972
|
|
20241108,145500,1820331190,2090,2090,2090,2090,18
|
|
20241108,145400,1820293570,2080,2095,2100,2075,16562
|
|
20241108,145300,1785794535,2100,2090,2100,2090,402
|
|
20241108,145200,1784951470,2090,2090,2090,2090,1388
|
|
20241108,145100,1782050550,2090,2090,2090,2090,1500
|
|
20241108,145000,1778915550,2090,2100,2100,2090,3433
|
|
20241108,144900,1771734675,2100,2100,2110,2095,8071
|
|
20241108,144800,1754789610,2100,2095,2100,2090,11919
|
|
20241108,144700,1729858585,2095,2100,2100,2095,996
|
|
20241108,144600,1727771455,2100,2095,2100,2095,1829
|
|
20241108,144500,1723934800,2095,2110,2110,2095,31668
|
|
20241108,144400,1657304510,2115,2115,2115,2115,3201
|
|
20241108,144300,1650534395,2110,2110,2110,2110,2000
|
|
20241108,144200,1646314395,2110,2120,2120,2105,9342
|
|
20241108,144100,1626585005,2125,2120,2125,2115,2133
|
|
20241108,144000,1622072855,2120,2120,2125,2115,6602
|
|
20241108,143900,1608103500,2135,2120,2135,2120,5115
|
|
20241108,143800,1597259640,2135,2125,2135,2125,7321
|
|
20241108,143700,1581702295,2125,2135,2135,2125,15914
|
|
20241108,143600,1547822190,2130,2135,2155,2130,5501
|
|
20241108,143500,1536080645,2140,2155,2155,2140,843
|
|
20241108,143400,1534276580,2140,2140,2140,2140,1714
|
|
20241108,143300,1530608620,2150,2140,2150,2135,2500
|
|
20241108,143200,1525245650,2150,2145,2150,2135,5005
|
|
20241108,143100,1514534840,2145,2145,2145,2145,285
|
|
20241108,143000,1513923515,2140,2140,2140,2140,336
|
|
20241108,142900,1513204475,2150,2150,2150,2150,1344
|
|
20241108,142800,1510314875,2135,2140,2145,2135,650
|
|
20241108,142700,1508925705,2140,2145,2145,2140,2300
|
|
20241108,142600,1504002955,2145,2145,2145,2145,300
|
|
20241108,142500,1503359455,2150,2150,2150,2150,1
|
|
20241108,142400,1503357305,2150,2150,2150,2150,0
|
|
20241108,142300,1503357305,2150,2145,2150,2145,415
|
|
20241108,142200,1502465130,2155,2155,2155,2155,0
|
|
20241108,142100,1502465130,2155,2145,2155,2140,2151
|
|
20241108,142000,1497853975,2145,2155,2155,2145,1662
|
|
20241108,141900,1494287230,2155,2150,2155,2150,951
|
|
20241108,141800,1492237830,2160,2155,2160,2150,4083
|
|
20241108,141700,1483436290,2160,2160,2160,2160,0
|
|
20241108,141600,1483436290,2160,2160,2160,2160,0
|
|
20241108,141500,1483436290,2160,2160,2160,2160,199
|
|
20241108,141400,1483006450,2160,2160,2160,2160,15
|
|
20241108,141300,1482974050,2160,2155,2160,2155,1000
|
|
20241108,141200,1480816550,2160,2160,2160,2160,600
|
|
20241108,141100,1479520550,2160,2160,2160,2160,1000
|
|
20241108,141000,1477360550,2165,2165,2165,2165,246
|
|
20241108,140900,1476827960,2160,2160,2160,2160,0
|
|
20241108,140800,1476827960,2160,2160,2160,2160,2001
|
|
20241108,140700,1472505800,2165,2165,2165,2165,0
|
|
20241108,140600,1472505800,2165,2160,2165,2160,2001
|
|
20241108,140500,1468183635,2160,2165,2165,2160,1682
|
|
20241108,140400,1464544105,2165,2165,2165,2165,3
|
|
20241108,140300,1464537610,2165,2165,2165,2165,560
|
|
20241108,140200,1463325210,2165,2165,2165,2165,100
|
|
20241108,140100,1463108710,2165,2165,2165,2165,0
|
|
20241108,140000,1463108710,2165,2160,2165,2160,1444
|
|
20241108,135900,1459989535,2160,2150,2160,2150,2389
|
|
20241108,135800,1454842910,2150,2150,2150,2150,1
|
|
20241108,135700,1454840760,2145,2145,2145,2145,0
|
|
20241108,135600,1454840760,2145,2145,2145,2145,1
|
|
20241108,135500,1454838615,2150,2150,2150,2150,15
|
|
20241108,135400,1454806365,2150,2150,2150,2150,234
|
|
20241108,135300,1454303265,2150,2140,2150,2135,2066
|
|
20241108,135200,1449882485,2140,2150,2150,2140,1606
|
|
20241108,135100,1446445075,2145,2145,2145,2145,2
|
|
20241108,135000,1446440785,2145,2140,2145,2140,904
|
|
20241108,134900,1444501720,2150,2145,2150,2145,7
|
|
20241108,134800,1444486695,2140,2140,2140,2140,1093
|
|
20241108,134700,1442147675,2140,2140,2140,2140,78
|
|
20241108,134600,1441980755,2135,2145,2145,2135,1751
|
|
20241108,134500,1438233620,2155,2155,2155,2155,0
|
|
20241108,134400,1438233620,2155,2155,2155,2155,38
|
|
20241108,134300,1438151730,2155,2155,2155,2155,100
|
|
20241108,134200,1437936230,2155,2140,2155,2140,2706
|
|
20241108,134100,1432135315,2155,2155,2155,2135,6705
|
|
20241108,134000,1417789380,2155,2145,2155,2145,4676
|
|
20241108,133900,1407759320,2145,2145,2145,2145,1355
|
|
20241108,133800,1404852845,2145,2155,2155,2145,16631
|
|
20241108,133700,1369122505,2155,2155,2155,2155,4380
|
|
20241108,133600,1359683605,2160,2160,2160,2160,260
|
|
20241108,133500,1359122005,2160,2160,2160,2160,4005
|
|
20241108,133400,1350471205,2160,2160,2160,2160,0
|
|
20241108,133300,1350471205,2160,2160,2160,2160,3692
|
|
20241108,133200,1342496485,2160,2165,2165,2160,8755
|
|
20241108,133100,1323585635,2165,2165,2165,2165,14
|
|
20241108,133000,1323555325,2165,2165,2165,2165,525
|
|
20241108,132900,1322418700,2165,2165,2165,2160,96
|
|
20241108,132800,1322211100,2160,2165,2165,2160,2692
|
|
20241108,132700,1316395655,2170,2170,2170,2165,4517
|
|
20241108,132600,1306597850,2160,2165,2180,2160,4959
|
|
20241108,132500,1295855000,2180,2165,2180,2165,4023
|
|
20241108,132400,1287144860,2170,2180,2180,2170,5305
|
|
20241108,132300,1275632965,2185,2185,2185,2185,528
|
|
20241108,132200,1274479285,2175,2190,2190,2165,19711
|
|
20241108,132100,1231689890,2190,2190,2190,2190,681
|
|
20241108,132000,1230198500,2185,2185,2185,2185,0
|
|
20241108,131900,1230198500,2185,2185,2185,2185,365
|
|
20241108,131800,1229400975,2185,2185,2185,2185,1815
|
|
20241108,131700,1225435200,2190,2190,2190,2190,486
|
|
20241108,131600,1224370860,2185,2180,2185,2180,2
|
|
20241108,131500,1224366495,2185,2185,2185,2185,230
|
|
20241108,131400,1223863945,2180,2180,2180,2180,50
|
|
20241108,131300,1223754945,2180,2180,2180,2180,0
|
|
20241108,131200,1223754945,2180,2180,2180,2180,3000
|
|
20241108,131100,1217214945,2180,2180,2180,2180,1
|
|
20241108,131000,1217212765,2185,2185,2185,2185,0
|
|
20241108,130900,1217212765,2185,2185,2185,2185,1600
|
|
20241108,130800,1213716765,2185,2185,2185,2185,0
|
|
20241108,130700,1213716765,2185,2185,2185,2185,0
|
|
20241108,130600,1213716765,2185,2185,2185,2185,0
|
|
20241108,130500,1213716765,2185,2185,2185,2185,15
|
|
20241108,130400,1213683990,2185,2190,2190,2185,5120
|
|
20241108,130300,1202492550,2195,2195,2195,2195,380
|
|
20241108,130200,1201658450,2190,2190,2190,2190,0
|
|
20241108,130100,1201658450,2190,2190,2190,2190,2215
|
|
20241108,130000,1196807600,2195,2195,2195,2195,0
|
|
20241108,125900,1196807600,2195,2195,2195,2195,20
|
|
20241108,125800,1196763700,2195,2195,2195,2195,457
|
|
20241108,125700,1195760585,2195,2195,2195,2195,1824
|
|
20241108,125600,1191756905,2200,2205,2205,2200,2434
|
|
20241108,125500,1186401065,2205,2205,2205,2205,709
|
|
20241108,125400,1184837720,2205,2200,2205,2200,8176
|
|
20241108,125300,1166849020,2200,2200,2200,2200,400
|
|
20241108,125200,1165969020,2195,2190,2195,2190,3451
|
|
20241108,125100,1158394330,2190,2190,2190,2190,2437
|
|
20241108,125000,1153057300,2190,2190,2190,2190,0
|
|
20241108,124900,1153057300,2190,2190,2190,2190,200
|
|
20241108,124800,1152619300,2190,2190,2190,2190,0
|
|
20241108,124700,1152619300,2190,2190,2190,2190,350
|
|
20241108,124600,1151852800,2190,2190,2190,2190,100
|
|
20241108,124500,1151633800,2195,2190,2195,2185,2030
|
|
20241108,124400,1147195245,2190,2190,2190,2190,55
|
|
20241108,124300,1147074795,2190,2185,2190,2185,1644
|
|
20241108,124200,1143477430,2190,2190,2190,2190,10
|
|
20241108,124100,1143455530,2190,2190,2190,2190,5000
|
|
20241108,124000,1132505530,2195,2195,2195,2195,4390
|
|
20241108,123900,1122869480,2190,2185,2190,2185,1222
|
|
20241108,123800,1120194800,2185,2185,2185,2185,5000
|
|
20241108,123700,1109269800,2185,2185,2185,2185,0
|
|
20241108,123600,1109269800,2185,2185,2185,2185,0
|
|
20241108,123500,1109269800,2185,2185,2185,2185,0
|
|
20241108,123400,1109269800,2185,2185,2185,2185,0
|
|
20241108,123300,1109269800,2185,2185,2185,2185,0
|
|
20241108,123200,1109269800,2185,2185,2185,2185,0
|
|
20241108,123100,1109269800,2185,2185,2185,2185,0
|
|
20241108,123000,1109269800,2185,2185,2185,2185,100
|
|
20241108,122900,1109051300,2180,2180,2180,2180,0
|
|
20241108,122800,1109051300,2180,2180,2180,2180,0
|
|
20241108,122700,1109051300,2180,2180,2180,2180,5298
|
|
20241108,122600,1097501660,2180,2180,2180,2180,0
|
|
20241108,122500,1097501660,2180,2185,2185,2180,1283
|
|
20241108,122400,1094704595,2185,2185,2185,2185,0
|
|
20241108,122300,1094704595,2185,2185,2185,2185,0
|
|
20241108,122200,1094704595,2185,2185,2185,2185,0
|
|
20241108,122100,1094704595,2185,2185,2185,2185,0
|
|
20241108,122000,1094704595,2185,2185,2185,2185,1818
|
|
20241108,121900,1090732265,2185,2185,2185,2185,0
|
|
20241108,121800,1090732265,2185,2180,2185,2180,984
|
|
20241108,121700,1088586225,2180,2180,2180,2180,2831
|
|
20241108,121600,1082414645,2180,2180,2180,2175,4900
|
|
20241108,121500,1071737165,2180,2180,2180,2180,497
|
|
20241108,121400,1070653705,2180,2180,2180,2180,1007
|
|
20241108,121300,1068458445,2175,2175,2175,2175,1
|
|
20241108,121200,1068456270,2180,2180,2180,2180,0
|
|
20241108,121100,1068456270,2180,2180,2180,2180,0
|
|
20241108,121000,1068456270,2180,2180,2180,2180,33
|
|
20241108,120900,1068384330,2180,2170,2180,2165,2264
|
|
20241108,120800,1063471170,2170,2170,2170,2170,0
|
|
20241108,120700,1063471170,2170,2170,2170,2170,0
|
|
20241108,120600,1063471170,2170,2170,2170,2170,804
|
|
20241108,120500,1061726490,2170,2170,2170,2170,0
|
|
20241108,120400,1061726490,2170,2170,2170,2170,18
|
|
20241108,120300,1061687430,2170,2170,2170,2170,210
|
|
20241108,120200,1061231730,2170,2170,2170,2170,100
|
|
20241108,120100,1061014730,2170,2170,2170,2170,0
|
|
20241108,120000,1061014730,2170,2175,2175,2170,14529
|
|
20241108,115900,1029469055,2190,2190,2190,2190,300
|
|
20241108,115800,1028812055,2190,2180,2190,2180,800
|
|
20241108,115700,1027064825,2180,2180,2180,2180,2632
|
|
20241108,115600,1021327065,2180,2180,2180,2180,1342
|
|
20241108,115500,1018401505,2185,2185,2185,2185,0
|
|
20241108,115400,1018401505,2185,2185,2185,2180,2824
|
|
20241108,115300,1012235085,2190,2180,2190,2180,715
|
|
20241108,115200,1010671235,2180,2180,2180,2180,10
|
|
20241108,115100,1010649435,2180,2180,2180,2180,15
|
|
20241108,115000,1010616735,2180,2180,2180,2180,40
|
|
20241108,114900,1010529535,2180,2180,2180,2180,15
|
|
20241108,114800,1010496835,2180,2185,2185,2180,8314
|
|
20241108,114700,992346140,2185,2190,2190,2185,264
|
|
20241108,114600,991768175,2190,2190,2190,2190,0
|
|
20241108,114500,991768175,2190,2190,2190,2190,0
|
|
20241108,114400,991768175,2190,2190,2190,2190,0
|
|
20241108,114300,991768175,2190,2190,2190,2190,0
|
|
20241108,114200,991768175,2190,2190,2190,2190,2196
|
|
20241108,114100,986958935,2190,2190,2190,2190,1904
|
|
20241108,114000,982789175,2195,2195,2195,2195,930
|
|
20241108,113900,980747825,2190,2190,2190,2190,1000
|
|
20241108,113800,978557825,2190,2190,2190,2190,3105
|
|
20241108,113700,971757875,2195,2195,2195,2195,1
|
|
20241108,113600,971755680,2190,2190,2190,2190,2071
|
|
20241108,113500,967220190,2190,2190,2190,2190,30
|
|
20241108,113400,967154490,2190,2190,2190,2190,4395
|
|
20241108,113300,957529440,2200,2200,2200,2200,4000
|
|
20241108,113200,948729440,2195,2195,2200,2195,7541
|
|
20241108,113100,932164490,2200,2190,2200,2190,2
|
|
20241108,113000,932160100,2200,2200,2200,2200,1514
|
|
20241108,112900,928829300,2200,2200,2200,2200,1626
|
|
20241108,112800,925252100,2200,2200,2200,2200,1888
|
|
20241108,112700,921098500,2195,2195,2195,2195,1
|
|
20241108,112600,921096305,2190,2190,2190,2190,0
|
|
20241108,112500,921096305,2190,2190,2190,2190,2106
|
|
20241108,112400,916484165,2185,2185,2185,2185,0
|
|
20241108,112300,916484165,2185,2190,2190,2185,2600
|
|
20241108,112200,910790405,2190,2195,2195,2190,10773
|
|
20241108,112100,887146170,2200,2195,2200,2195,609
|
|
20241108,112000,885807465,2195,2190,2195,2190,146
|
|
20241108,111900,885487200,2190,2185,2190,2185,2253
|
|
20241108,111800,880559625,2190,2190,2190,2190,1384
|
|
20241108,111700,877528665,2190,2190,2190,2190,0
|
|
20241108,111600,877528665,2190,2190,2190,2190,13
|
|
20241108,111500,877500195,2190,2190,2190,2190,59
|
|
20241108,111400,877370985,2190,2190,2190,2190,1
|
|
20241108,111300,877368795,2195,2190,2195,2190,255
|
|
20241108,111200,876810120,2190,2195,2195,2190,813
|
|
20241108,111100,875025645,2205,2205,2205,2205,17
|
|
20241108,111000,874988160,2205,2205,2205,2205,1255
|
|
20241108,110900,872220885,2190,2190,2190,2190,0
|
|
20241108,110800,872220885,2190,2205,2205,2190,101
|
|
20241108,110700,871998195,2200,2200,2200,2200,150
|
|
20241108,110600,871668195,2205,2205,2205,2190,2416
|
|
20241108,110500,866374920,2200,2200,2200,2200,235
|
|
20241108,110400,865857920,2200,2205,2205,2200,60
|
|
20241108,110300,865725770,2200,2195,2200,2195,7867
|
|
20241108,110200,848421395,2195,2190,2195,2190,12
|
|
20241108,110100,848395105,2190,2195,2195,2190,10
|
|
20241108,110000,848373200,2195,2195,2195,2195,465
|
|
20241108,105900,847352525,2195,2195,2195,2195,290
|
|
20241108,105800,846715975,2180,2180,2180,2180,514
|
|
20241108,105700,845595455,2180,2190,2190,2180,10200
|
|
20241108,105600,823309355,2185,2195,2195,2185,210
|
|
20241108,105500,822850405,2195,2195,2195,2195,4557
|
|
20241108,105400,812847790,2195,2195,2195,2195,128
|
|
20241108,105300,812566830,2195,2200,2200,2195,7515
|
|
20241108,105200,796039545,2200,2200,2200,2200,3639
|
|
20241108,105100,788033745,2200,2195,2200,2195,10006
|
|
20241108,105000,766034505,2195,2185,2195,2185,1509
|
|
20241108,104900,762737250,2195,2195,2195,2195,500
|
|
20241108,104800,761639750,2195,2195,2195,2195,1
|
|
20241108,104700,761637555,2190,2190,2190,2190,0
|
|
20241108,104600,761637555,2190,2190,2190,2190,100
|
|
20241108,104500,761418555,2190,2190,2190,2190,66
|
|
20241108,104400,761274015,2185,2190,2190,2185,1497
|
|
20241108,104300,758002085,2195,2190,2195,2190,3041
|
|
20241108,104200,751327190,2190,2185,2190,2185,2985
|
|
20241108,104100,744798700,2185,2185,2185,2185,0
|
|
20241108,104000,744798700,2185,2185,2185,2180,231
|
|
20241108,103900,744294040,2185,2185,2185,2185,1989
|
|
20241108,103800,739948075,2180,2185,2185,2180,151
|
|
20241108,103700,739618640,2185,2185,2185,2185,201
|
|
20241108,103600,739179455,2185,2185,2185,2185,3
|
|
20241108,103500,739172900,2185,2185,2185,2185,0
|
|
20241108,103400,739172900,2185,2185,2185,2185,1720
|
|
20241108,103300,735414700,2185,2185,2185,2185,818
|
|
20241108,103200,733627370,2185,2185,2185,2180,16223
|
|
20241108,103100,698235070,2185,2180,2185,2180,190
|
|
20241108,103000,697819970,2185,2185,2185,2185,0
|
|
20241108,102900,697819970,2185,2185,2185,2185,0
|
|
20241108,102800,697819970,2185,2185,2185,2185,389
|
|
20241108,102700,696970005,2190,2190,2190,2190,457
|
|
20241108,102600,695969175,2185,2185,2190,2185,3458
|
|
20241108,102500,688413440,2195,2200,2200,2195,101
|
|
20241108,102400,688191740,2195,2195,2195,2185,2941
|
|
20241108,102300,681736315,2195,2195,2195,2195,0
|
|
20241108,102200,681736315,2195,2190,2195,2185,32
|
|
20241108,102100,681666370,2190,2190,2190,2190,294
|
|
20241108,102000,681022510,2190,2190,2190,2190,2172
|
|
20241108,101900,676265830,2190,2190,2190,2190,10
|
|
20241108,101800,676243930,2190,2185,2190,2185,179
|
|
20241108,101700,675852740,2190,2190,2190,2190,0
|
|
20241108,101600,675852740,2190,2190,2190,2190,1233
|
|
20241108,101500,673152470,2190,2190,2190,2190,10
|
|
20241108,101400,673130570,2190,2190,2190,2190,0
|
|
20241108,101300,673130570,2190,2190,2190,2190,545
|
|
20241108,101200,671937020,2185,2190,2190,2185,1246
|
|
20241108,101100,669213285,2190,2185,2190,2185,667
|
|
20241108,101000,667755775,2185,2185,2185,2185,164
|
|
20241108,100900,667397435,2180,2180,2180,2180,0
|
|
20241108,100800,667397435,2180,2180,2180,2180,0
|
|
20241108,100700,667397435,2180,2180,2180,2180,138
|
|
20241108,100600,667096595,2180,2175,2180,2175,136
|
|
20241108,100500,666800685,2175,2175,2175,2175,244
|
|
20241108,100400,666269985,2175,2185,2185,2175,331
|
|
20241108,100300,665549420,2185,2185,2190,2185,325
|
|
20241108,100200,664837815,2185,2170,2185,2170,9942
|
|
20241108,100100,643212260,2165,2165,2165,2165,5560
|
|
20241108,100000,631174860,2170,2170,2170,2170,946
|
|
20241108,095900,629122040,2165,2165,2165,2165,0
|
|
20241108,095800,629122040,2165,2165,2170,2165,530
|
|
20241108,095700,627973080,2165,2165,2165,2165,120
|
|
20241108,095600,627713280,2175,2170,2175,2170,1925
|
|
20241108,095500,623536025,2175,2175,2175,2175,78
|
|
20241108,095400,623366375,2170,2170,2175,2170,2746
|
|
20241108,095300,617401900,2170,2180,2180,2165,16047
|
|
20241108,095200,582556535,2180,2180,2180,2180,601
|
|
20241108,095100,581246355,2185,2205,2210,2185,23900
|
|
20241108,095000,528842215,2205,2195,2205,2195,7123
|
|
20241108,094900,513188400,2210,2205,2210,2205,104
|
|
20241108,094800,512958745,2205,2195,2205,2190,422
|
|
20241108,094700,512032345,2190,2205,2205,2190,8893
|
|
20241108,094600,492455135,2210,2205,2210,2205,2180
|
|
20241108,094500,487638145,2205,2200,2215,2195,32477
|
|
20241108,094400,416139500,2195,2190,2195,2190,13583
|
|
20241108,094300,386367010,2190,2190,2190,2190,2674
|
|
20241108,094200,380510950,2185,2190,2190,2185,2372
|
|
20241108,094100,375325730,2185,2190,2190,2185,526
|
|
20241108,094000,374176265,2190,2190,2190,2190,225
|
|
20241108,093900,373683515,2190,2190,2190,2185,945
|
|
20241108,093800,371614040,2195,2190,2195,2190,3970
|
|
20241108,093700,362919725,2195,2190,2195,2190,4999
|
|
20241108,093600,351971910,2185,2185,2185,2185,400
|
|
20241108,093500,351097910,2185,2180,2185,2180,735
|
|
20241108,093400,349492035,2185,2180,2185,2180,675
|
|
20241108,093300,348018035,2175,2175,2175,2175,2800
|
|
20241108,093200,341928035,2175,2180,2190,2175,907
|
|
20241108,093100,339954815,2190,2180,2190,2180,2000
|
|
20241108,093000,335594785,2190,2190,2190,2190,92
|
|
20241108,092900,335393305,2190,2190,2190,2190,6
|
|
20241108,092800,335380165,2195,2195,2195,2195,542
|
|
20241108,092700,334190475,2195,2190,2195,2190,8818
|
|
20241108,092600,314866705,2190,2195,2195,2190,3256
|
|
20241108,092500,307725025,2195,2200,2200,2190,6677
|
|
20241108,092400,293049450,2195,2180,2200,2180,10084
|
|
20241108,092300,270895880,2195,2175,2195,2175,4231
|
|
20241108,092200,261661575,2180,2180,2180,2175,1737
|
|
20241108,092100,257879910,2180,2185,2185,2180,5134
|
|
20241108,092000,246686240,2185,2185,2190,2185,676
|
|
20241108,091900,245209175,2180,2185,2185,2180,488
|
|
20241108,091800,244144805,2185,2190,2190,2175,3488
|
|
20241108,091700,236513350,2190,2180,2190,2175,8927
|
|
20241108,091600,217025090,2190,2185,2195,2175,6163
|
|
20241108,091500,203541450,2185,2175,2185,2160,4233
|
|
20241108,091400,194330000,2175,2180,2195,2175,24225
|
|
20241108,091300,141352820,2180,2155,2180,2150,15109
|
|
20241108,091200,108541740,2155,2150,2160,2150,6702
|
|
20241108,091100,94099415,2155,2145,2155,2140,4770
|
|
20241108,091000,83857965,2150,2145,2165,2145,13964
|
|
20241108,090900,53723615,2145,2145,2150,2130,5235
|
|
20241108,090800,42492220,2145,2135,2145,2135,3627
|
|
20241108,090700,34734340,2130,2130,2130,2125,2078
|
|
20241108,090600,30309200,2120,2120,2120,2120,1807
|
|
20241108,090500,26478360,2120,2120,2120,2120,560
|
|
20241108,090400,25291160,2120,2120,2125,2120,660
|
|
20241108,090300,23890960,2120,2120,2125,2120,913
|
|
20241108,090200,21952970,2130,2140,2140,2130,4760
|
|
20241108,090100,11805350,2130,2140,2140,2130,567
|
|
20241108,090000,10594820,2140,2140,2140,2130,4963
|