610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,190600,3259602700,2500,2500,2500,2500,0
|
|
20241113,190500,3259602700,2500,2500,2500,2500,0
|
|
20241113,190400,3259602700,2500,2500,2500,2500,0
|
|
20241113,190300,3259602700,2500,2500,2500,2500,0
|
|
20241113,190200,3259602700,2500,2500,2500,2500,0
|
|
20241113,190100,3259602700,2500,2500,2500,2500,0
|
|
20241113,190000,3259602700,2500,2500,2500,2500,0
|
|
20241113,185900,3259602700,2500,2500,2500,2500,0
|
|
20241113,185800,3259602700,2500,2500,2500,2500,0
|
|
20241113,185700,3259602700,2500,2500,2500,2500,0
|
|
20241113,185600,3259602700,2500,2500,2500,2500,0
|
|
20241113,185500,3259602700,2500,2500,2500,2500,0
|
|
20241113,185400,3259602700,2500,2500,2500,2500,0
|
|
20241113,185300,3259602700,2500,2500,2500,2500,0
|
|
20241113,185200,3259602700,2500,2500,2500,2500,0
|
|
20241113,185100,3259602700,2500,2500,2500,2500,0
|
|
20241113,185000,3259602700,2500,2500,2500,2500,0
|
|
20241113,184900,3259602700,2500,2500,2500,2500,0
|
|
20241113,184800,3259602700,2500,2500,2500,2500,0
|
|
20241113,184700,3259602700,2500,2500,2500,2500,0
|
|
20241113,184600,3259602700,2500,2500,2500,2500,0
|
|
20241113,184500,3259602700,2500,2500,2500,2500,0
|
|
20241113,184400,3259602700,2500,2500,2500,2500,0
|
|
20241113,184300,3259602700,2500,2500,2500,2500,0
|
|
20241113,184200,3259602700,2500,2500,2500,2500,0
|
|
20241113,184100,3259602700,2500,2500,2500,2500,0
|
|
20241113,184000,3259602700,2500,2500,2500,2500,0
|
|
20241113,183900,3259602700,2500,2500,2500,2500,0
|
|
20241113,183800,3259602700,2500,2500,2500,2500,0
|
|
20241113,183700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,183600,3259602700,2500,2500,2500,2500,0
|
|
20241113,183500,3259602700,2500,2500,2500,2500,0
|
|
20241113,183400,3259602700,2500,2500,2500,2500,0
|
|
20241113,183300,3259602700,2500,2500,2500,2500,0
|
|
20241113,183200,3259602700,2500,2500,2500,2500,0
|
|
20241113,183100,3259602700,2500,2500,2500,2500,0
|
|
20241113,183000,3259602700,2500,2500,2500,2500,0
|
|
20241113,182900,3259602700,2500,2500,2500,2500,0
|
|
20241113,182800,3259602700,2500,2500,2500,2500,0
|
|
20241113,182700,3259602700,2500,2500,2500,2500,0
|
|
20241113,182600,3259602700,2500,2500,2500,2500,0
|
|
20241113,182500,3259602700,2500,2500,2500,2500,0
|
|
20241113,182400,3259602700,2500,2500,2500,2500,0
|
|
20241113,182300,3259602700,2500,2500,2500,2500,0
|
|
20241113,182200,3259602700,2500,2500,2500,2500,0
|
|
20241113,182100,3259602700,2500,2500,2500,2500,0
|
|
20241113,182000,3259602700,2500,2500,2500,2500,0
|
|
20241113,181900,3259602700,2500,2500,2500,2500,0
|
|
20241113,181800,3259602700,2500,2500,2500,2500,0
|
|
20241113,181700,3259602700,2500,2500,2500,2500,0
|
|
20241113,181600,3259602700,2500,2500,2500,2500,0
|
|
20241113,181500,3259602700,2500,2500,2500,2500,0
|
|
20241113,181400,3259602700,2500,2500,2500,2500,0
|
|
20241113,181300,3259602700,2500,2500,2500,2500,0
|
|
20241113,181200,3259602700,2500,2500,2500,2500,0
|
|
20241113,181100,3259602700,2500,2500,2500,2500,0
|
|
20241113,181000,3259602700,2500,2500,2500,2500,0
|
|
20241113,180900,3259602700,2500,2500,2500,2500,0
|
|
20241113,180800,3259602700,2500,2500,2500,2500,0
|
|
20241113,180700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,180600,3259602700,2500,2500,2500,2500,0
|
|
20241113,180500,3259602700,2500,2500,2500,2500,0
|
|
20241113,180400,3259602700,2500,2500,2500,2500,0
|
|
20241113,180300,3259602700,2500,2500,2500,2500,0
|
|
20241113,180200,3259602700,2500,2500,2500,2500,0
|
|
20241113,180100,3259602700,2500,2500,2500,2500,0
|
|
20241113,180000,3259602700,2500,2500,2500,2500,0
|
|
20241113,175900,3259602700,2500,2500,2500,2500,0
|
|
20241113,175800,3259602700,2500,2500,2500,2500,0
|
|
20241113,175700,3259602700,2500,2500,2500,2500,0
|
|
20241113,175600,3259602700,2500,2500,2500,2500,0
|
|
20241113,175500,3259602700,2500,2500,2500,2500,0
|
|
20241113,175400,3259602700,2500,2500,2500,2500,0
|
|
20241113,175300,3259602700,2500,2500,2500,2500,0
|
|
20241113,175200,3259602700,2500,2500,2500,2500,0
|
|
20241113,175100,3259602700,2500,2500,2500,2500,0
|
|
20241113,175000,3259602700,2500,2500,2500,2500,0
|
|
20241113,174900,3259602700,2500,2500,2500,2500,0
|
|
20241113,174800,3259602700,2500,2500,2500,2500,0
|
|
20241113,174700,3259602700,2500,2500,2500,2500,0
|
|
20241113,174600,3259602700,2500,2500,2500,2500,0
|
|
20241113,174500,3259602700,2500,2500,2500,2500,0
|
|
20241113,174400,3259602700,2500,2500,2500,2500,0
|
|
20241113,174300,3259602700,2500,2500,2500,2500,0
|
|
20241113,174200,3259602700,2500,2500,2500,2500,0
|
|
20241113,174100,3259602700,2500,2500,2500,2500,0
|
|
20241113,174000,3259602700,2500,2500,2500,2500,0
|
|
20241113,173900,3259602700,2500,2500,2500,2500,0
|
|
20241113,173800,3259602700,2500,2500,2500,2500,0
|
|
20241113,173700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,173600,3259602700,2500,2500,2500,2500,0
|
|
20241113,173500,3259602700,2500,2500,2500,2500,0
|
|
20241113,173400,3259602700,2500,2500,2500,2500,0
|
|
20241113,173300,3259602700,2500,2500,2500,2500,0
|
|
20241113,173200,3259602700,2500,2500,2500,2500,0
|
|
20241113,173100,3259602700,2500,2500,2500,2500,0
|
|
20241113,173000,3259602700,2500,2500,2500,2500,0
|
|
20241113,172900,3259602700,2500,2500,2500,2500,0
|
|
20241113,172800,3259602700,2500,2500,2500,2500,0
|
|
20241113,172700,3259602700,2500,2500,2500,2500,0
|
|
20241113,172600,3259602700,2500,2500,2500,2500,0
|
|
20241113,172500,3259602700,2500,2500,2500,2500,0
|
|
20241113,172400,3259602700,2500,2500,2500,2500,0
|
|
20241113,172300,3259602700,2500,2500,2500,2500,0
|
|
20241113,172200,3259602700,2500,2500,2500,2500,0
|
|
20241113,172100,3259602700,2500,2500,2500,2500,0
|
|
20241113,172000,3259602700,2500,2500,2500,2500,0
|
|
20241113,171900,3259602700,2500,2500,2500,2500,0
|
|
20241113,171800,3259602700,2500,2500,2500,2500,0
|
|
20241113,171700,3259602700,2500,2500,2500,2500,0
|
|
20241113,171600,3259602700,2500,2500,2500,2500,0
|
|
20241113,171500,3259602700,2500,2500,2500,2500,0
|
|
20241113,171400,3259602700,2500,2500,2500,2500,0
|
|
20241113,171300,3259602700,2500,2500,2500,2500,0
|
|
20241113,171200,3259602700,2500,2500,2500,2500,0
|
|
20241113,171100,3259602700,2500,2500,2500,2500,0
|
|
20241113,171000,3259602700,2500,2500,2500,2500,0
|
|
20241113,170900,3259602700,2500,2500,2500,2500,0
|
|
20241113,170800,3259602700,2500,2500,2500,2500,0
|
|
20241113,170700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,170600,3259602700,2500,2500,2500,2500,0
|
|
20241113,170500,3259602700,2500,2500,2500,2500,0
|
|
20241113,170400,3259602700,2500,2500,2500,2500,0
|
|
20241113,170300,3259602700,2500,2500,2500,2500,0
|
|
20241113,170200,3259602700,2500,2500,2500,2500,0
|
|
20241113,170100,3259602700,2500,2500,2500,2500,0
|
|
20241113,170000,3259602700,2500,2500,2500,2500,0
|
|
20241113,165900,3259602700,2500,2500,2500,2500,0
|
|
20241113,165800,3259602700,2500,2500,2500,2500,0
|
|
20241113,165700,3259602700,2500,2500,2500,2500,0
|
|
20241113,165600,3259602700,2500,2500,2500,2500,0
|
|
20241113,165500,3259602700,2500,2500,2500,2500,0
|
|
20241113,165400,3259602700,2500,2500,2500,2500,0
|
|
20241113,165300,3259602700,2500,2500,2500,2500,0
|
|
20241113,165200,3259602700,2500,2500,2500,2500,0
|
|
20241113,165100,3259602700,2500,2500,2500,2500,0
|
|
20241113,165000,3259602700,2500,2500,2500,2500,0
|
|
20241113,164900,3259602700,2500,2500,2500,2500,0
|
|
20241113,164800,3259602700,2500,2500,2500,2500,0
|
|
20241113,164700,3259602700,2500,2500,2500,2500,0
|
|
20241113,164600,3259602700,2500,2500,2500,2500,0
|
|
20241113,164500,3259602700,2500,2500,2500,2500,0
|
|
20241113,164400,3259602700,2500,2500,2500,2500,0
|
|
20241113,164300,3259602700,2500,2500,2500,2500,0
|
|
20241113,164200,3259602700,2500,2500,2500,2500,0
|
|
20241113,164100,3259602700,2500,2500,2500,2500,0
|
|
20241113,164000,3259602700,2500,2500,2500,2500,0
|
|
20241113,163900,3259602700,2500,2500,2500,2500,0
|
|
20241113,163800,3259602700,2500,2500,2500,2500,0
|
|
20241113,163700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,163600,3259602700,2500,2500,2500,2500,0
|
|
20241113,163500,3259602700,2500,2500,2500,2500,0
|
|
20241113,163400,3259602700,2500,2500,2500,2500,0
|
|
20241113,163300,3259602700,2500,2500,2500,2500,0
|
|
20241113,163200,3259602700,2500,2500,2500,2500,0
|
|
20241113,163100,3259602700,2500,2500,2500,2500,0
|
|
20241113,163000,3259602700,2500,2500,2500,2500,0
|
|
20241113,162900,3259602700,2500,2500,2500,2500,0
|
|
20241113,162800,3259602700,2500,2500,2500,2500,0
|
|
20241113,162700,3259602700,2500,2500,2500,2500,0
|
|
20241113,162600,3259602700,2500,2500,2500,2500,0
|
|
20241113,162500,3259602700,2500,2500,2500,2500,0
|
|
20241113,162400,3259602700,2500,2500,2500,2500,0
|
|
20241113,162300,3259602700,2500,2500,2500,2500,0
|
|
20241113,162200,3259602700,2500,2500,2500,2500,0
|
|
20241113,162100,3259602700,2500,2500,2500,2500,0
|
|
20241113,162000,3259602700,2500,2500,2500,2500,0
|
|
20241113,161900,3259602700,2500,2500,2500,2500,0
|
|
20241113,161800,3259602700,2500,2500,2500,2500,0
|
|
20241113,161700,3259602700,2500,2500,2500,2500,0
|
|
20241113,161600,3259602700,2500,2500,2500,2500,0
|
|
20241113,161500,3259602700,2500,2500,2500,2500,0
|
|
20241113,161400,3259602700,2500,2500,2500,2500,0
|
|
20241113,161300,3259602700,2500,2500,2500,2500,0
|
|
20241113,161200,3259602700,2500,2500,2500,2500,0
|
|
20241113,161100,3259602700,2500,2500,2500,2500,0
|
|
20241113,161000,3259602700,2500,2500,2500,2500,0
|
|
20241113,160900,3259602700,2500,2500,2500,2500,0
|
|
20241113,160800,3259602700,2500,2500,2500,2500,0
|
|
20241113,160700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,160600,3259602700,2500,2500,2500,2500,0
|
|
20241113,160500,3259602700,2500,2500,2500,2500,0
|
|
20241113,160400,3259602700,2500,2500,2500,2500,0
|
|
20241113,160300,3259602700,2500,2500,2500,2500,0
|
|
20241113,160200,3259602700,2500,2500,2500,2500,0
|
|
20241113,160100,3259602700,2500,2500,2500,2500,0
|
|
20241113,160000,3259602700,2500,2500,2500,2500,0
|
|
20241113,155900,3259602700,2500,2500,2500,2500,0
|
|
20241113,155800,3259602700,2500,2500,2500,2500,0
|
|
20241113,155700,3259602700,2500,2500,2500,2500,0
|
|
20241113,155600,3259602700,2500,2500,2500,2500,0
|
|
20241113,155500,3259602700,2500,2500,2500,2500,0
|
|
20241113,155400,3259602700,2500,2500,2500,2500,0
|
|
20241113,155300,3259602700,2500,2500,2500,2500,0
|
|
20241113,155200,3259602700,2500,2500,2500,2500,0
|
|
20241113,155100,3259602700,2500,2500,2500,2500,0
|
|
20241113,155000,3259602700,2500,2500,2500,2500,0
|
|
20241113,154900,3259602700,2500,2500,2500,2500,0
|
|
20241113,154800,3259602700,2500,2500,2500,2500,0
|
|
20241113,154700,3259602700,2500,2500,2500,2500,0
|
|
20241113,154600,3259602700,2500,2500,2500,2500,0
|
|
20241113,154500,3259602700,2500,2500,2500,2500,0
|
|
20241113,154400,3259602700,2500,2500,2500,2500,0
|
|
20241113,154300,3259602700,2500,2500,2500,2500,0
|
|
20241113,154200,3259602700,2500,2500,2500,2500,0
|
|
20241113,154100,3259602700,2500,2500,2500,2500,0
|
|
20241113,154000,3259602700,2500,2500,2500,2500,0
|
|
20241113,153900,3259602700,2500,2500,2500,2500,0
|
|
20241113,153800,3259602700,2500,2500,2500,2500,0
|
|
20241113,153700,3259602700,2500,2500,2500,2500,26967
|
|
20241113,153600,3259602700,2500,2500,2500,2500,0
|
|
20241113,153500,3259602700,2500,2500,2500,2500,0
|
|
20241113,153400,3259602700,2500,2500,2500,2500,0
|
|
20241113,153300,3259602700,2500,2500,2500,2500,0
|
|
20241113,153200,3259602700,2500,2500,2500,2500,0
|
|
20241113,153100,3259602700,2500,2500,2500,2500,0
|
|
20241113,153000,3259602700,2500,2500,2500,2500,26967
|
|
20241113,152900,3192185200,2485,2485,2485,2485,0
|
|
20241113,152800,3192185200,2485,2485,2485,2485,0
|
|
20241113,152700,3192185200,2485,2485,2485,2485,0
|
|
20241113,152600,3192185200,2485,2485,2485,2485,0
|
|
20241113,152500,3192185200,2485,2485,2485,2485,0
|
|
20241113,152400,3192185200,2485,2485,2485,2485,0
|
|
20241113,152300,3192185200,2485,2485,2485,2485,0
|
|
20241113,152200,3192185200,2485,2485,2485,2485,0
|
|
20241113,152100,3192185200,2485,2485,2485,2485,0
|
|
20241113,152000,3192185200,2485,2485,2485,2485,0
|
|
20241113,151900,3192185200,2485,2495,2495,2485,17514
|
|
20241113,151800,3148575170,2490,2495,2500,2490,4993
|
|
20241113,151700,3136136510,2490,2500,2500,2490,1810
|
|
20241113,151600,3131622610,2495,2500,2500,2495,8145
|
|
20241113,151500,3111286515,2500,2505,2505,2500,350
|
|
20241113,151400,3110411265,2495,2500,2500,2495,5660
|
|
20241113,151300,3096267590,2500,2500,2500,2500,6609
|
|
20241113,151200,3079745090,2500,2500,2505,2500,5093
|
|
20241113,151100,3067003580,2500,2500,2500,2500,1152
|
|
20241113,151000,3064123580,2505,2505,2505,2500,8239
|
|
20241113,150900,3043522580,2500,2505,2505,2500,1303
|
|
20241113,150800,3040264565,2510,2505,2510,2505,644
|
|
20241113,150700,3038649050,2510,2510,2515,2505,2187
|
|
20241113,150600,3033165105,2510,2510,2510,2510,155
|
|
20241113,150500,3032776055,2510,2510,2510,2510,0
|
|
20241113,150400,3032776055,2510,2505,2510,2505,5958
|
|
20241113,150300,3017825935,2500,2500,2500,2500,0
|
|
20241113,150200,3017825935,2500,2505,2505,2500,553
|
|
20241113,150100,3016442670,2500,2500,2500,2500,1042
|
|
20241113,150000,3013837670,2505,2495,2505,2495,11208
|
|
20241113,145900,2985831715,2495,2495,2495,2495,16
|
|
20241113,145800,2985791795,2495,2495,2495,2495,2838
|
|
20241113,145700,2978710985,2500,2495,2500,2495,508
|
|
20241113,145600,2977443485,2495,2495,2495,2495,1621
|
|
20241113,145500,2973399090,2500,2500,2500,2500,51
|
|
20241113,145400,2973271590,2500,2500,2500,2500,226
|
|
20241113,145300,2972706590,2500,2500,2500,2500,680
|
|
20241113,145200,2971006590,2500,2500,2500,2500,190
|
|
20241113,145100,2970531590,2500,2495,2500,2495,2325
|
|
20241113,145000,2964721940,2495,2495,2495,2495,0
|
|
20241113,144900,2964721940,2495,2500,2500,2495,52
|
|
20241113,144800,2964591945,2500,2500,2500,2500,1
|
|
20241113,144700,2964589445,2505,2505,2505,2505,0
|
|
20241113,144600,2964589445,2505,2500,2505,2500,1500
|
|
20241113,144500,2960838445,2500,2500,2500,2500,58
|
|
20241113,144400,2960693445,2495,2495,2500,2495,4070
|
|
20241113,144300,2950529835,2495,2495,2500,2495,551
|
|
20241113,144200,2949155085,2500,2500,2500,2500,401
|
|
20241113,144100,2948152585,2500,2500,2500,2490,1210
|
|
20241113,144000,2945139645,2500,2495,2500,2495,545
|
|
20241113,143900,2943779750,2500,2490,2500,2490,14872
|
|
20241113,143800,2906744390,2500,2495,2500,2495,2353
|
|
20241113,143700,2900873650,2495,2500,2500,2495,17401
|
|
20241113,143600,2857440555,2505,2505,2510,2505,6359
|
|
20241113,143500,2841511210,2510,2515,2515,2510,1448
|
|
20241113,143400,2837876710,2515,2515,2515,2510,569
|
|
20241113,143300,2836447675,2515,2515,2515,2515,0
|
|
20241113,143200,2836447675,2515,2515,2515,2515,135
|
|
20241113,143100,2836108150,2515,2510,2515,2510,113
|
|
20241113,143000,2835824055,2510,2510,2510,2510,417
|
|
20241113,142900,2834777385,2510,2510,2510,2510,0
|
|
20241113,142800,2834777385,2510,2510,2510,2505,1573
|
|
20241113,142700,2830829640,2505,2505,2505,2505,2114
|
|
20241113,142600,2825534070,2505,2495,2505,2495,5738
|
|
20241113,142500,2811210380,2505,2500,2505,2500,4029
|
|
20241113,142400,2801124575,2495,2495,2495,2495,0
|
|
20241113,142300,2801124575,2495,2505,2505,2495,1663
|
|
20241113,142200,2796968860,2500,2500,2500,2500,936
|
|
20241113,142100,2794628860,2495,2500,2500,2495,512
|
|
20241113,142000,2793351360,2500,2500,2500,2495,2105
|
|
20241113,141900,2788089060,2500,2510,2510,2500,2319
|
|
20241113,141800,2782287560,2500,2500,2500,2500,30
|
|
20241113,141700,2782212560,2500,2500,2500,2500,0
|
|
20241113,141600,2782212560,2500,2505,2505,2500,10968
|
|
20241113,141500,2754792510,2500,2505,2505,2500,2620
|
|
20241113,141400,2748237510,2505,2505,2505,2505,386
|
|
20241113,141300,2747270580,2505,2505,2505,2505,56
|
|
20241113,141200,2747130300,2505,2505,2505,2505,0
|
|
20241113,141100,2747130300,2505,2505,2505,2505,1598
|
|
20241113,141000,2743127310,2505,2505,2505,2505,926
|
|
20241113,140900,2740807680,2510,2510,2510,2510,0
|
|
20241113,140800,2740807680,2510,2510,2510,2510,5
|
|
20241113,140700,2740795130,2510,2500,2510,2500,2127
|
|
20241113,140600,2735456960,2510,2500,2510,2500,907
|
|
20241113,140500,2733185410,2505,2505,2505,2500,2245
|
|
20241113,140400,2727562240,2505,2505,2505,2505,1832
|
|
20241113,140300,2722973080,2505,2500,2505,2500,2001
|
|
20241113,140200,2717960580,2505,2510,2510,2505,2232
|
|
20241113,140100,2712367290,2510,2510,2510,2510,0
|
|
20241113,140000,2712367290,2510,2505,2510,2505,6040
|
|
20241113,135900,2697208905,2505,2505,2510,2505,485
|
|
20241113,135800,2695992755,2515,2515,2515,2515,1
|
|
20241113,135700,2695990240,2500,2505,2505,2500,10
|
|
20241113,135600,2695965220,2500,2500,2500,2500,1
|
|
20241113,135500,2695962720,2500,2505,2505,2500,2015
|
|
20241113,135400,2690917325,2505,2505,2505,2505,28
|
|
20241113,135300,2690847185,2505,2505,2505,2505,165
|
|
20241113,135200,2690433860,2510,2515,2515,2510,2276
|
|
20241113,135100,2684720730,2520,2520,2520,2520,1997
|
|
20241113,135000,2679688290,2510,2510,2510,2510,2427
|
|
20241113,134900,2673596520,2510,2510,2510,2510,0
|
|
20241113,134800,2673596520,2510,2515,2515,2510,20
|
|
20241113,134700,2673546315,2510,2510,2510,2510,1214
|
|
20241113,134600,2670499175,2510,2515,2515,2510,944
|
|
20241113,134500,2668127325,2515,2515,2515,2515,200
|
|
20241113,134400,2667624325,2520,2520,2520,2515,493
|
|
20241113,134300,2666384290,2515,2525,2525,2515,1651
|
|
20241113,134200,2662215525,2515,2515,2515,2515,0
|
|
20241113,134100,2662215525,2515,2515,2515,2515,0
|
|
20241113,134000,2662215525,2515,2515,2515,2515,50
|
|
20241113,133900,2662089775,2515,2525,2525,2515,202
|
|
20241113,133800,2661581735,2515,2515,2520,2515,619
|
|
20241113,133700,2660024400,2520,2520,2520,2520,442
|
|
20241113,133600,2658910560,2525,2525,2525,2525,1715
|
|
20241113,133500,2654580185,2525,2530,2535,2525,1178
|
|
20241113,133400,2651599840,2535,2530,2535,2530,248
|
|
20241113,133300,2650972160,2530,2530,2535,2530,1132
|
|
20241113,133200,2648103180,2530,2535,2535,2530,3410
|
|
20241113,133100,2639458880,2530,2530,2530,2530,3449
|
|
20241113,133000,2630732910,2530,2530,2530,2530,0
|
|
20241113,132900,2630732910,2530,2530,2530,2530,317
|
|
20241113,132800,2629930900,2530,2530,2530,2530,0
|
|
20241113,132700,2629930900,2530,2530,2530,2530,180
|
|
20241113,132600,2629475500,2530,2530,2535,2530,1143
|
|
20241113,132500,2626583665,2525,2525,2525,2525,997
|
|
20241113,132400,2624066240,2520,2525,2525,2520,4537
|
|
20241113,132300,2612618000,2520,2515,2520,2515,8606
|
|
20241113,132200,2590939300,2515,2515,2515,2515,15
|
|
20241113,132100,2590901575,2510,2510,2510,2510,243
|
|
20241113,132000,2590291645,2510,2510,2510,2510,37
|
|
20241113,131900,2590198775,2510,2510,2510,2510,0
|
|
20241113,131800,2590198775,2510,2510,2510,2510,1216
|
|
20241113,131700,2587146615,2510,2515,2515,2510,153
|
|
20241113,131600,2586762485,2515,2510,2515,2510,1753
|
|
20241113,131500,2582354785,2510,2510,2510,2510,5
|
|
20241113,131400,2582342235,2500,2500,2500,2500,10200
|
|
20241113,131300,2556842235,2500,2515,2515,2500,15200
|
|
20241113,131200,2518834620,2505,2510,2510,2505,1578
|
|
20241113,131100,2514877290,2510,2510,2510,2510,4
|
|
20241113,131000,2514867250,2510,2510,2510,2510,23
|
|
20241113,130900,2514809520,2515,2515,2515,2505,325
|
|
20241113,130800,2513993735,2515,2520,2520,2515,1127
|
|
20241113,130700,2511156380,2520,2520,2520,2520,6237
|
|
20241113,130600,2495439140,2520,2510,2520,2510,1109
|
|
20241113,130500,2492651815,2510,2510,2515,2510,4092
|
|
20241113,130400,2482363225,2510,2510,2510,2510,4000
|
|
20241113,130300,2472323225,2510,2510,2510,2510,312
|
|
20241113,130200,2471540105,2505,2505,2505,2505,360
|
|
20241113,130100,2470638305,2510,2510,2510,2510,3
|
|
20241113,130000,2470630775,2500,2500,2500,2500,100
|
|
20241113,125900,2470380775,2500,2500,2500,2500,3348
|
|
20241113,125800,2462010775,2495,2500,2500,2495,645
|
|
20241113,125700,2460399735,2500,2500,2500,2500,35
|
|
20241113,125600,2460312235,2500,2500,2500,2500,1288
|
|
20241113,125500,2457092235,2500,2500,2500,2500,1572
|
|
20241113,125400,2453162235,2500,2500,2500,2500,0
|
|
20241113,125300,2453162235,2500,2505,2505,2500,493
|
|
20241113,125200,2451927275,2505,2505,2505,2505,0
|
|
20241113,125100,2451927275,2505,2505,2505,2505,3979
|
|
20241113,125000,2441959880,2500,2500,2500,2500,21
|
|
20241113,124900,2441907380,2500,2500,2500,2500,844
|
|
20241113,124800,2439797380,2505,2495,2505,2495,550
|
|
20241113,124700,2438423130,2500,2495,2500,2495,9094
|
|
20241113,124600,2415690595,2505,2500,2510,2495,3819
|
|
20241113,124500,2406141410,2505,2500,2505,2495,473
|
|
20241113,124400,2404957815,2500,2500,2500,2500,50
|
|
20241113,124300,2404832815,2495,2495,2495,2490,899
|
|
20241113,124200,2402593800,2490,2500,2510,2490,4992
|
|
20241113,124100,2390155440,2500,2500,2500,2500,130
|
|
20241113,124000,2389830440,2500,2500,2500,2500,5350
|
|
20241113,123900,2376455440,2500,2505,2505,2500,1527
|
|
20241113,123800,2372632810,2510,2510,2515,2510,2215
|
|
20241113,123700,2367072815,2515,2515,2515,2515,0
|
|
20241113,123600,2367072815,2515,2515,2515,2515,3144
|
|
20241113,123500,2359165655,2510,2505,2510,2505,1990
|
|
20241113,123400,2354178435,2500,2500,2500,2495,1271
|
|
20241113,123300,2351005935,2500,2500,2500,2500,99
|
|
20241113,123200,2350758435,2505,2505,2505,2505,1
|
|
20241113,123100,2350755930,2500,2500,2500,2500,2
|
|
20241113,123000,2350750930,2495,2500,2505,2495,667
|
|
20241113,122900,2349085170,2500,2500,2500,2500,3577
|
|
20241113,122800,2340142670,2500,2500,2500,2485,4197
|
|
20241113,122700,2329685600,2490,2490,2500,2490,1780
|
|
20241113,122600,2325253360,2500,2490,2500,2490,2255
|
|
20241113,122500,2319638360,2500,2500,2500,2490,3854
|
|
20241113,122400,2310035860,2500,2500,2505,2490,5523
|
|
20241113,122300,2296282955,2490,2495,2500,2490,809
|
|
20241113,122200,2294268260,2500,2490,2500,2490,1052
|
|
20241113,122100,2291638380,2500,2495,2500,2495,276
|
|
20241113,122000,2290948985,2490,2500,2500,2490,4182
|
|
20241113,121900,2280506370,2500,2500,2500,2500,400
|
|
20241113,121800,2279506370,2500,2510,2510,2500,111
|
|
20241113,121700,2279228860,2500,2500,2500,2500,0
|
|
20241113,121600,2279228860,2500,2510,2510,2500,4279
|
|
20241113,121500,2268530390,2510,2510,2510,2500,1116
|
|
20241113,121400,2265729740,2510,2510,2510,2510,100
|
|
20241113,121300,2265478740,2510,2510,2510,2510,0
|
|
20241113,121200,2265478740,2510,2505,2510,2500,5845
|
|
20241113,121100,2250852580,2500,2500,2500,2500,200
|
|
20241113,121000,2250352580,2500,2500,2500,2500,1962
|
|
20241113,120900,2245447580,2510,2510,2510,2510,80
|
|
20241113,120800,2245246780,2495,2495,2515,2485,15400
|
|
20241113,120700,2206842505,2500,2510,2510,2495,12161
|
|
20241113,120600,2176438280,2510,2515,2515,2510,803
|
|
20241113,120500,2174421335,2515,2515,2515,2515,192
|
|
20241113,120400,2173938455,2520,2520,2520,2520,2
|
|
20241113,120300,2173933415,2515,2515,2515,2515,395
|
|
20241113,120200,2172939990,2515,2525,2525,2515,1012
|
|
20241113,120100,2170394010,2520,2515,2520,2515,4671
|
|
20241113,120000,2158624070,2520,2520,2520,2520,215
|
|
20241113,115900,2158082270,2510,2510,2510,2510,150
|
|
20241113,115800,2157705770,2510,2510,2510,2510,9
|
|
20241113,115700,2157683180,2510,2510,2510,2510,131
|
|
20241113,115600,2157354370,2510,2510,2510,2510,888
|
|
20241113,115500,2155125490,2510,2510,2510,2510,1000
|
|
20241113,115400,2152615490,2515,2515,2515,2505,2128
|
|
20241113,115300,2147273220,2515,2505,2515,2505,2
|
|
20241113,115200,2147268200,2505,2505,2505,2505,57
|
|
20241113,115100,2147125415,2515,2515,2515,2515,306
|
|
20241113,115000,2146355825,2510,2510,2510,2510,1000
|
|
20241113,114900,2143845825,2510,2505,2510,2505,2599
|
|
20241113,114800,2137334680,2505,2505,2505,2505,5
|
|
20241113,114700,2137322155,2505,2510,2510,2505,1132
|
|
20241113,114600,2134480880,2510,2510,2510,2510,506
|
|
20241113,114500,2133210820,2510,2510,2510,2510,94
|
|
20241113,114400,2132974880,2510,2510,2510,2510,1291
|
|
20241113,114300,2129734470,2515,2515,2515,2510,670
|
|
20241113,114200,2128051425,2515,2515,2515,2510,6556
|
|
20241113,114100,2111563115,2515,2510,2515,2510,20
|
|
20241113,114000,2111512865,2510,2520,2520,2510,10382
|
|
20241113,113900,2085399660,2525,2525,2525,2525,1
|
|
20241113,113800,2085397135,2515,2520,2525,2515,1687
|
|
20241113,113700,2081145830,2515,2515,2515,2515,0
|
|
20241113,113600,2081145830,2515,2515,2515,2515,0
|
|
20241113,113500,2081145830,2515,2520,2520,2500,9321
|
|
20241113,113400,2057791415,2510,2520,2520,2510,786
|
|
20241113,113300,2055816425,2515,2520,2520,2515,5845
|
|
20241113,113200,2041116200,2525,2515,2525,2515,729
|
|
20241113,113100,2039277795,2515,2515,2515,2515,2006
|
|
20241113,113000,2034232705,2525,2515,2525,2510,4233
|
|
20241113,112900,2023583980,2515,2520,2520,2515,933
|
|
20241113,112800,2021236970,2515,2515,2515,2515,2861
|
|
20241113,112700,2014041555,2515,2515,2515,2515,888
|
|
20241113,112600,2011808235,2520,2520,2520,2520,0
|
|
20241113,112500,2011808235,2520,2520,2530,2520,3862
|
|
20241113,112400,2002075795,2530,2530,2530,2520,4054
|
|
20241113,112300,1991848175,2520,2520,2520,2520,422
|
|
20241113,112200,1990784735,2520,2525,2525,2520,11377
|
|
20241113,112100,1962058330,2530,2525,2535,2525,409
|
|
20241113,112000,1961023560,2530,2530,2530,2530,3600
|
|
20241113,111900,1951915560,2530,2530,2530,2530,2359
|
|
20241113,111800,1945947290,2535,2540,2540,2535,1204
|
|
20241113,111700,1942895100,2540,2540,2540,2540,1
|
|
20241113,111600,1942892560,2540,2540,2540,2540,1
|
|
20241113,111500,1942890020,2540,2540,2540,2540,617
|
|
20241113,111400,1941322840,2540,2540,2540,2540,110
|
|
20241113,111300,1941043440,2540,2540,2540,2540,9
|
|
20241113,111200,1941020580,2545,2540,2545,2540,1279
|
|
20241113,111100,1937771915,2535,2540,2545,2530,2098
|
|
20241113,111000,1932449415,2540,2540,2540,2540,369
|
|
20241113,110900,1931512155,2540,2540,2540,2530,2105
|
|
20241113,110800,1926165470,2540,2530,2540,2530,30
|
|
20241113,110700,1926089470,2535,2535,2535,2535,404
|
|
20241113,110600,1925065330,2540,2525,2540,2525,1791
|
|
20241113,110500,1920528690,2535,2530,2535,2525,2008
|
|
20241113,110400,1915448470,2530,2525,2530,2520,1760
|
|
20241113,110300,1911012715,2520,2530,2530,2520,1339
|
|
20241113,110200,1907629045,2535,2530,2535,2515,6301
|
|
20241113,110100,1891724580,2525,2525,2525,2525,0
|
|
20241113,110000,1891724580,2525,2530,2530,2525,20
|
|
20241113,105900,1891674070,2535,2535,2535,2535,0
|
|
20241113,105800,1891674070,2535,2520,2535,2520,1001
|
|
20241113,105700,1889147035,2520,2535,2535,2520,4
|
|
20241113,105600,1889136920,2535,2535,2535,2535,100
|
|
20241113,105500,1888883420,2535,2520,2535,2520,239
|
|
20241113,105400,1888281125,2535,2530,2535,2530,262
|
|
20241113,105300,1887617455,2535,2520,2535,2515,9555
|
|
20241113,105200,1863502710,2520,2510,2520,2510,3314
|
|
20241113,105100,1855171430,2520,2510,2520,2510,2126
|
|
20241113,105000,1849835150,2515,2515,2520,2515,264
|
|
20241113,104900,1849171185,2505,2515,2515,2505,1089
|
|
20241113,104800,1846441020,2520,2525,2525,2520,110
|
|
20241113,104700,1846163370,2525,2530,2530,2505,2052
|
|
20241113,104600,1841015285,2515,2520,2530,2515,181
|
|
20241113,104500,1840559505,2525,2530,2530,2525,764
|
|
20241113,104400,1838626635,2530,2515,2530,2515,11
|
|
20241113,104300,1838598955,2530,2530,2530,2530,2
|
|
20241113,104200,1838593895,2515,2520,2530,2515,14188
|
|
20241113,104100,1802874450,2520,2515,2525,2515,4151
|
|
20241113,104000,1792406590,2515,2510,2515,2500,4267
|
|
20241113,103900,1781686415,2510,2495,2510,2495,1831
|
|
20241113,103800,1777096315,2510,2500,2510,2495,3449
|
|
20241113,103700,1768440285,2495,2505,2515,2495,5267
|
|
20241113,103600,1755271075,2515,2495,2515,2495,4252
|
|
20241113,103500,1744596045,2500,2495,2500,2495,695
|
|
20241113,103400,1742861770,2490,2495,2495,2490,2147
|
|
20241113,103300,1737507465,2510,2485,2510,2485,4490
|
|
20241113,103200,1726271065,2485,2500,2500,2485,3247
|
|
20241113,103100,1718177320,2515,2500,2515,2500,2599
|
|
20241113,103000,1711678320,2500,2510,2510,2500,9754
|
|
20241113,102900,1687233515,2510,2500,2515,2500,9902
|
|
20241113,102800,1662396585,2500,2490,2500,2485,9016
|
|
20241113,102700,1639890435,2485,2515,2515,2485,28404
|
|
20241113,102600,1569026665,2495,2515,2515,2495,22669
|
|
20241113,102500,1512335140,2515,2510,2515,2500,12106
|
|
20241113,102400,1481998225,2515,2515,2515,2515,3271
|
|
20241113,102300,1473771660,2515,2520,2520,2515,1368
|
|
20241113,102200,1470324325,2520,2525,2525,2520,951
|
|
20241113,102100,1467923555,2530,2530,2530,2530,410
|
|
20241113,102000,1466886255,2530,2525,2535,2525,5720
|
|
20241113,101900,1452413160,2530,2515,2530,2515,5234
|
|
20241113,101800,1439179590,2515,2515,2515,2515,95
|
|
20241113,101700,1438940665,2515,2510,2520,2510,7153
|
|
20241113,101600,1420979575,2510,2510,2525,2505,9975
|
|
20241113,101500,1395835855,2510,2520,2520,2505,5351
|
|
20241113,101400,1382394075,2515,2520,2525,2505,12120
|
|
20241113,101300,1351972270,2510,2515,2515,2510,5279
|
|
20241113,101200,1338712760,2510,2515,2515,2510,6
|
|
20241113,101100,1338697675,2515,2515,2520,2515,8537
|
|
20241113,101000,1317224215,2515,2520,2520,2515,6299
|
|
20241113,100900,1301363235,2515,2520,2520,2515,2633
|
|
20241113,100800,1294733075,2515,2520,2520,2515,992
|
|
20241113,100700,1292234710,2525,2530,2530,2525,1325
|
|
20241113,100600,1288887265,2530,2530,2535,2530,1201
|
|
20241113,100500,1285848730,2530,2530,2530,2530,4043
|
|
20241113,100400,1275619940,2530,2520,2535,2520,6704
|
|
20241113,100300,1258709500,2530,2540,2540,2500,54464
|
|
20241113,100200,1121700100,2540,2520,2540,2520,1210
|
|
20241113,100100,1118636115,2535,2535,2535,2520,6064
|
|
20241113,100000,1103309090,2535,2535,2535,2535,462
|
|
20241113,095900,1102137920,2535,2535,2540,2535,161
|
|
20241113,095800,1101729290,2535,2535,2535,2535,0
|
|
20241113,095700,1101729290,2535,2540,2540,2530,1794
|
|
20241113,095600,1097177595,2540,2535,2540,2535,3552
|
|
20241113,095500,1088173265,2535,2535,2535,2535,1726
|
|
20241113,095400,1083797855,2535,2540,2540,2520,24631
|
|
20241113,095300,1021652070,2530,2535,2535,2530,5314
|
|
20241113,095200,1008206650,2535,2545,2545,2535,5033
|
|
20241113,095100,995441285,2545,2545,2545,2545,297
|
|
20241113,095000,994685420,2545,2545,2545,2545,192
|
|
20241113,094900,994196780,2550,2550,2550,2550,1085
|
|
20241113,094800,991430030,2550,2550,2550,2550,793
|
|
20241113,094700,989407880,2555,2555,2555,2555,5637
|
|
20241113,094600,975005345,2555,2555,2560,2555,854
|
|
20241113,094500,972822620,2555,2560,2560,2555,590
|
|
20241113,094400,971314720,2560,2560,2560,2560,40
|
|
20241113,094300,971212320,2560,2560,2560,2560,1808
|
|
20241113,094200,966583840,2565,2560,2565,2560,268
|
|
20241113,094100,965897150,2565,2560,2565,2555,1218
|
|
20241113,094000,962779055,2560,2560,2565,2560,285
|
|
20241113,093900,962048940,2560,2565,2565,2560,285
|
|
20241113,093800,961318970,2565,2565,2565,2560,1034
|
|
20241113,093700,958667760,2565,2560,2565,2560,4315
|
|
20241113,093600,947621160,2560,2560,2560,2555,3429
|
|
20241113,093500,938848865,2560,2550,2560,2550,4759
|
|
20241113,093400,926674020,2550,2555,2555,2550,7752
|
|
20241113,093300,906869470,2555,2540,2555,2540,14249
|
|
20241113,093200,870479070,2540,2545,2545,2540,1303
|
|
20241113,093100,867163450,2540,2530,2540,2525,26873
|
|
20241113,093000,799238005,2535,2535,2535,2525,2271
|
|
20241113,092900,793483110,2525,2530,2535,2525,8124
|
|
20241113,092800,772937405,2535,2525,2535,2525,13713
|
|
20241113,092700,738294945,2530,2530,2535,2530,5398
|
|
20241113,092600,724637435,2525,2535,2535,2525,15044
|
|
20241113,092500,686578495,2535,2540,2545,2535,18909
|
|
20241113,092400,638608740,2550,2540,2550,2540,7640
|
|
20241113,092300,619143705,2540,2540,2550,2540,3975
|
|
20241113,092200,609029885,2540,2545,2545,2540,5087
|
|
20241113,092100,596107340,2550,2550,2550,2550,564
|
|
20241113,092000,594669140,2540,2540,2545,2540,5689
|
|
20241113,091900,580217005,2550,2545,2550,2540,2900
|
|
20241113,091800,572849640,2545,2545,2550,2545,2352
|
|
20241113,091700,566861800,2545,2550,2550,2540,6178
|
|
20241113,091600,551121400,2550,2550,2550,2550,227
|
|
20241113,091500,550542550,2540,2550,2560,2540,1489
|
|
20241113,091400,546746150,2550,2545,2550,2540,6467
|
|
20241113,091300,530309430,2550,2560,2560,2545,5837
|
|
20241113,091200,515404275,2560,2550,2565,2550,8068
|
|
20241113,091100,494773270,2565,2550,2565,2550,6965
|
|
20241113,091000,476962670,2545,2555,2555,2545,3983
|
|
20241113,090900,466800865,2550,2540,2560,2540,15684
|
|
20241113,090800,426839760,2540,2570,2570,2540,12095
|
|
20241113,090700,395979080,2570,2565,2575,2555,5743
|
|
20241113,090600,381245265,2565,2550,2565,2550,5621
|
|
20241113,090500,366845950,2545,2540,2555,2530,49057
|
|
20241113,090400,242029805,2540,2550,2555,2530,19504
|
|
20241113,090300,192469860,2550,2560,2565,2530,26964
|
|
20241113,090200,123713010,2560,2565,2565,2555,17455
|
|
20241113,090100,78995780,2570,2580,2585,2565,11462
|
|
20241113,090000,49487250,2585,2605,2605,2585,18848
|