548 lines
27 KiB
CSV
548 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,190400,2190245645,2510,2510,2510,2510,0
|
|
20241114,190300,2190245645,2510,2510,2510,2510,0
|
|
20241114,190200,2190245645,2510,2510,2510,2510,0
|
|
20241114,190100,2190245645,2510,2510,2510,2510,0
|
|
20241114,190000,2190245645,2510,2510,2510,2510,0
|
|
20241114,185900,2190245645,2510,2510,2510,2510,0
|
|
20241114,185800,2190245645,2510,2510,2510,2510,0
|
|
20241114,185700,2190245645,2510,2510,2510,2510,0
|
|
20241114,185600,2190245645,2510,2510,2510,2510,0
|
|
20241114,185500,2190245645,2510,2510,2510,2510,0
|
|
20241114,185400,2190245645,2510,2510,2510,2510,0
|
|
20241114,185300,2190245645,2510,2510,2510,2510,0
|
|
20241114,185200,2190245645,2510,2510,2510,2510,0
|
|
20241114,185100,2190245645,2510,2510,2510,2510,0
|
|
20241114,185000,2190245645,2510,2510,2510,2510,0
|
|
20241114,184900,2190245645,2510,2510,2510,2510,0
|
|
20241114,184800,2190245645,2510,2510,2510,2510,0
|
|
20241114,184700,2190245645,2510,2510,2510,2510,0
|
|
20241114,184600,2190245645,2510,2510,2510,2510,0
|
|
20241114,184500,2190245645,2510,2510,2510,2510,0
|
|
20241114,184400,2190245645,2510,2510,2510,2510,0
|
|
20241114,184300,2190245645,2510,2510,2510,2510,0
|
|
20241114,184200,2190245645,2510,2510,2510,2510,0
|
|
20241114,184100,2190245645,2510,2510,2510,2510,0
|
|
20241114,184000,2190245645,2510,2510,2510,2510,0
|
|
20241114,183900,2190245645,2510,2510,2510,2510,0
|
|
20241114,183800,2190245645,2510,2510,2510,2510,0
|
|
20241114,183700,2190245645,2510,2510,2510,2510,0
|
|
20241114,183600,2190245645,2510,2510,2510,2510,0
|
|
20241114,183500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,183400,2190245645,2510,2510,2510,2510,0
|
|
20241114,183300,2190245645,2510,2510,2510,2510,0
|
|
20241114,183200,2190245645,2510,2510,2510,2510,0
|
|
20241114,183100,2190245645,2510,2510,2510,2510,0
|
|
20241114,183000,2190245645,2510,2510,2510,2510,0
|
|
20241114,182900,2190245645,2510,2510,2510,2510,0
|
|
20241114,182800,2190245645,2510,2510,2510,2510,0
|
|
20241114,182700,2190245645,2510,2510,2510,2510,0
|
|
20241114,182600,2190245645,2510,2510,2510,2510,0
|
|
20241114,182500,2190245645,2510,2510,2510,2510,0
|
|
20241114,182400,2190245645,2510,2510,2510,2510,0
|
|
20241114,182300,2190245645,2510,2510,2510,2510,0
|
|
20241114,182200,2190245645,2510,2510,2510,2510,0
|
|
20241114,182100,2190245645,2510,2510,2510,2510,0
|
|
20241114,182000,2190245645,2510,2510,2510,2510,0
|
|
20241114,181900,2190245645,2510,2510,2510,2510,0
|
|
20241114,181800,2190245645,2510,2510,2510,2510,0
|
|
20241114,181700,2190245645,2510,2510,2510,2510,0
|
|
20241114,181600,2190245645,2510,2510,2510,2510,0
|
|
20241114,181500,2190245645,2510,2510,2510,2510,0
|
|
20241114,181400,2190245645,2510,2510,2510,2510,0
|
|
20241114,181300,2190245645,2510,2510,2510,2510,0
|
|
20241114,181200,2190245645,2510,2510,2510,2510,0
|
|
20241114,181100,2190245645,2510,2510,2510,2510,0
|
|
20241114,181000,2190245645,2510,2510,2510,2510,0
|
|
20241114,180900,2190245645,2510,2510,2510,2510,0
|
|
20241114,180800,2190245645,2510,2510,2510,2510,0
|
|
20241114,180700,2190245645,2510,2510,2510,2510,0
|
|
20241114,180600,2190245645,2510,2510,2510,2510,0
|
|
20241114,180500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,180400,2190245645,2510,2510,2510,2510,0
|
|
20241114,180300,2190245645,2510,2510,2510,2510,0
|
|
20241114,180200,2190245645,2510,2510,2510,2510,0
|
|
20241114,180100,2190245645,2510,2510,2510,2510,0
|
|
20241114,180000,2190245645,2510,2510,2510,2510,0
|
|
20241114,175900,2190245645,2510,2510,2510,2510,0
|
|
20241114,175800,2190245645,2510,2510,2510,2510,0
|
|
20241114,175700,2190245645,2510,2510,2510,2510,0
|
|
20241114,175600,2190245645,2510,2510,2510,2510,0
|
|
20241114,175500,2190245645,2510,2510,2510,2510,0
|
|
20241114,175400,2190245645,2510,2510,2510,2510,0
|
|
20241114,175300,2190245645,2510,2510,2510,2510,0
|
|
20241114,175200,2190245645,2510,2510,2510,2510,0
|
|
20241114,175100,2190245645,2510,2510,2510,2510,0
|
|
20241114,175000,2190245645,2510,2510,2510,2510,0
|
|
20241114,174900,2190245645,2510,2510,2510,2510,0
|
|
20241114,174800,2190245645,2510,2510,2510,2510,0
|
|
20241114,174700,2190245645,2510,2510,2510,2510,0
|
|
20241114,174600,2190245645,2510,2510,2510,2510,0
|
|
20241114,174500,2190245645,2510,2510,2510,2510,0
|
|
20241114,174400,2190245645,2510,2510,2510,2510,0
|
|
20241114,174300,2190245645,2510,2510,2510,2510,0
|
|
20241114,174200,2190245645,2510,2510,2510,2510,0
|
|
20241114,174100,2190245645,2510,2510,2510,2510,0
|
|
20241114,174000,2190245645,2510,2510,2510,2510,0
|
|
20241114,173900,2190245645,2510,2510,2510,2510,0
|
|
20241114,173800,2190245645,2510,2510,2510,2510,0
|
|
20241114,173700,2190245645,2510,2510,2510,2510,0
|
|
20241114,173600,2190245645,2510,2510,2510,2510,0
|
|
20241114,173500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,173400,2190245645,2510,2510,2510,2510,0
|
|
20241114,173300,2190245645,2510,2510,2510,2510,0
|
|
20241114,173200,2190245645,2510,2510,2510,2510,0
|
|
20241114,173100,2190245645,2510,2510,2510,2510,0
|
|
20241114,173000,2190245645,2510,2510,2510,2510,0
|
|
20241114,172900,2190245645,2510,2510,2510,2510,0
|
|
20241114,172800,2190245645,2510,2510,2510,2510,0
|
|
20241114,172700,2190245645,2510,2510,2510,2510,0
|
|
20241114,172600,2190245645,2510,2510,2510,2510,0
|
|
20241114,172500,2190245645,2510,2510,2510,2510,0
|
|
20241114,172400,2190245645,2510,2510,2510,2510,0
|
|
20241114,172300,2190245645,2510,2510,2510,2510,0
|
|
20241114,172200,2190245645,2510,2510,2510,2510,0
|
|
20241114,172100,2190245645,2510,2510,2510,2510,0
|
|
20241114,172000,2190245645,2510,2510,2510,2510,0
|
|
20241114,171900,2190245645,2510,2510,2510,2510,0
|
|
20241114,171800,2190245645,2510,2510,2510,2510,0
|
|
20241114,171700,2190245645,2510,2510,2510,2510,0
|
|
20241114,171600,2190245645,2510,2510,2510,2510,0
|
|
20241114,171500,2190245645,2510,2510,2510,2510,0
|
|
20241114,171400,2190245645,2510,2510,2510,2510,0
|
|
20241114,171300,2190245645,2510,2510,2510,2510,0
|
|
20241114,171200,2190245645,2510,2510,2510,2510,0
|
|
20241114,171100,2190245645,2510,2510,2510,2510,0
|
|
20241114,171000,2190245645,2510,2510,2510,2510,0
|
|
20241114,170900,2190245645,2510,2510,2510,2510,0
|
|
20241114,170800,2190245645,2510,2510,2510,2510,0
|
|
20241114,170700,2190245645,2510,2510,2510,2510,0
|
|
20241114,170600,2190245645,2510,2510,2510,2510,0
|
|
20241114,170500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,170400,2190245645,2510,2510,2510,2510,0
|
|
20241114,170300,2190245645,2510,2510,2510,2510,0
|
|
20241114,170200,2190245645,2510,2510,2510,2510,0
|
|
20241114,170100,2190245645,2510,2510,2510,2510,0
|
|
20241114,170000,2190245645,2510,2510,2510,2510,0
|
|
20241114,165900,2190245645,2510,2510,2510,2510,0
|
|
20241114,165800,2190245645,2510,2510,2510,2510,0
|
|
20241114,165700,2190245645,2510,2510,2510,2510,0
|
|
20241114,165600,2190245645,2510,2510,2510,2510,0
|
|
20241114,165500,2190245645,2510,2510,2510,2510,0
|
|
20241114,165400,2190245645,2510,2510,2510,2510,0
|
|
20241114,165300,2190245645,2510,2510,2510,2510,0
|
|
20241114,165200,2190245645,2510,2510,2510,2510,0
|
|
20241114,165100,2190245645,2510,2510,2510,2510,0
|
|
20241114,165000,2190245645,2510,2510,2510,2510,0
|
|
20241114,164900,2190245645,2510,2510,2510,2510,0
|
|
20241114,164800,2190245645,2510,2510,2510,2510,0
|
|
20241114,164700,2190245645,2510,2510,2510,2510,0
|
|
20241114,164600,2190245645,2510,2510,2510,2510,0
|
|
20241114,164500,2190245645,2510,2510,2510,2510,0
|
|
20241114,164400,2190245645,2510,2510,2510,2510,0
|
|
20241114,164300,2190245645,2510,2510,2510,2510,0
|
|
20241114,164200,2190245645,2510,2510,2510,2510,0
|
|
20241114,164100,2190245645,2510,2510,2510,2510,0
|
|
20241114,164000,2190245645,2510,2510,2510,2510,0
|
|
20241114,163900,2190245645,2510,2510,2510,2510,0
|
|
20241114,163800,2190245645,2510,2510,2510,2510,0
|
|
20241114,163700,2190245645,2510,2510,2510,2510,0
|
|
20241114,163600,2190245645,2510,2510,2510,2510,0
|
|
20241114,163500,2190245645,2510,2510,2510,2510,21457
|
|
20241114,163400,2190245645,2510,2510,2510,2510,0
|
|
20241114,163300,2190245645,2510,2510,2510,2510,0
|
|
20241114,163200,2190245645,2510,2510,2510,2510,0
|
|
20241114,163100,2190245645,2510,2510,2510,2510,0
|
|
20241114,163000,2190245645,2510,2510,2510,2510,21457
|
|
20241114,162900,2136388575,2510,2510,2510,2510,0
|
|
20241114,162800,2136388575,2510,2510,2510,2510,0
|
|
20241114,162700,2136388575,2510,2510,2510,2510,0
|
|
20241114,162600,2136388575,2510,2510,2510,2510,0
|
|
20241114,162500,2136388575,2510,2510,2510,2510,0
|
|
20241114,162400,2136388575,2510,2510,2510,2510,0
|
|
20241114,162300,2136388575,2510,2510,2510,2510,0
|
|
20241114,162200,2136388575,2510,2510,2510,2510,0
|
|
20241114,162100,2136388575,2510,2510,2510,2510,0
|
|
20241114,162000,2136388575,2510,2510,2510,2510,0
|
|
20241114,161900,2136388575,2510,2515,2520,2510,3931
|
|
20241114,161800,2126520905,2515,2510,2515,2510,4779
|
|
20241114,161700,2114505510,2515,2515,2515,2510,1612
|
|
20241114,161600,2110458835,2515,2510,2515,2505,5790
|
|
20241114,161500,2095949865,2510,2515,2515,2510,1515
|
|
20241114,161400,2092145065,2515,2515,2515,2515,50
|
|
20241114,161300,2092019315,2510,2515,2515,2510,2198
|
|
20241114,161200,2086501920,2515,2525,2525,2515,2090
|
|
20241114,161100,2081245070,2515,2520,2520,2515,1694
|
|
20241114,161000,2076976195,2520,2520,2520,2520,37
|
|
20241114,160900,2076882955,2520,2515,2520,2515,186
|
|
20241114,160800,2076414260,2515,2510,2520,2510,977
|
|
20241114,160700,2073952500,2520,2510,2520,2510,47
|
|
20241114,160600,2073834510,2510,2520,2520,2510,6248
|
|
20241114,160500,2058106800,2520,2525,2525,2520,2001
|
|
20241114,160400,2053064275,2525,2525,2525,2525,1030
|
|
20241114,160300,2050463525,2525,2525,2525,2525,10
|
|
20241114,160200,2050438275,2525,2525,2530,2525,2348
|
|
20241114,160100,2044509375,2530,2530,2530,2520,85
|
|
20241114,160000,2044294375,2525,2525,2525,2520,11215
|
|
20241114,155900,2015977095,2525,2520,2530,2515,595
|
|
20241114,155800,2014480315,2530,2525,2530,2515,4582
|
|
20241114,155700,2002944730,2530,2530,2535,2520,5290
|
|
20241114,155600,1989587935,2535,2535,2540,2530,4568
|
|
20241114,155500,1978030330,2535,2535,2540,2535,708
|
|
20241114,155400,1976235545,2535,2540,2540,2535,399
|
|
20241114,155300,1975224030,2535,2535,2540,2535,703
|
|
20241114,155200,1973441425,2545,2545,2545,2545,0
|
|
20241114,155100,1973441425,2545,2545,2545,2545,80
|
|
20241114,155000,1973237825,2545,2535,2545,2535,142
|
|
20241114,154900,1972877845,2550,2550,2550,2550,37
|
|
20241114,154800,1972783495,2550,2535,2550,2535,620
|
|
20241114,154700,1971209080,2535,2540,2540,2535,448
|
|
20241114,154600,1970072660,2540,2545,2545,2540,197
|
|
20241114,154500,1969572275,2550,2550,2550,2550,0
|
|
20241114,154400,1969572275,2550,2550,2550,2550,158
|
|
20241114,154300,1969169375,2550,2550,2550,2550,1
|
|
20241114,154200,1969166825,2535,2550,2550,2535,1133
|
|
20241114,154100,1966294655,2535,2550,2550,2535,112
|
|
20241114,154000,1966010720,2550,2545,2550,2540,403
|
|
20241114,153900,1964986760,2540,2540,2540,2540,500
|
|
20241114,153800,1963716760,2550,2540,2550,2535,446
|
|
20241114,153700,1962583805,2540,2540,2540,2540,50
|
|
20241114,153600,1962456805,2540,2540,2540,2540,50
|
|
20241114,153500,1962329805,2550,2550,2550,2550,848
|
|
20241114,153400,1960167405,2555,2555,2555,2555,31
|
|
20241114,153300,1960088200,2555,2555,2555,2555,101
|
|
20241114,153200,1959830145,2555,2555,2555,2555,100
|
|
20241114,153100,1959574645,2555,2550,2555,2550,326
|
|
20241114,153000,1958741745,2555,2555,2555,2550,71
|
|
20241114,152900,1958560590,2555,2550,2555,2550,136
|
|
20241114,152800,1958213775,2550,2550,2550,2550,900
|
|
20241114,152700,1955918775,2550,2550,2550,2550,20
|
|
20241114,152600,1955867775,2535,2540,2540,2535,96
|
|
20241114,152500,1955624265,2550,2550,2550,2550,89
|
|
20241114,152400,1955397315,2550,2555,2555,2535,1003
|
|
20241114,152300,1952848070,2555,2550,2555,2550,63
|
|
20241114,152200,1952687305,2550,2555,2555,2550,446
|
|
20241114,152100,1951549810,2555,2555,2560,2555,843
|
|
20241114,152000,1949394415,2555,2555,2555,2555,1195
|
|
20241114,151900,1946341190,2555,2550,2555,2535,9808
|
|
20241114,151800,1921407760,2550,2555,2555,2550,284
|
|
20241114,151700,1920682165,2555,2555,2555,2550,51
|
|
20241114,151600,1920551935,2535,2550,2555,2535,8972
|
|
20241114,151500,1897729100,2560,2550,2560,2550,2
|
|
20241114,151400,1897723990,2550,2560,2560,2550,273
|
|
20241114,151300,1897025210,2560,2560,2560,2555,317
|
|
20241114,151200,1896213700,2560,2560,2560,2545,4973
|
|
20241114,151100,1883506015,2560,2560,2560,2555,1628
|
|
20241114,151000,1879338940,2560,2565,2565,2545,1494
|
|
20241114,150900,1875526435,2560,2565,2565,2560,1149
|
|
20241114,150800,1872584675,2565,2540,2565,2540,12877
|
|
20241114,150700,1839701095,2540,2540,2545,2540,4150
|
|
20241114,150600,1829159095,2540,2545,2545,2540,3077
|
|
20241114,150500,1821343480,2535,2545,2545,2535,8136
|
|
20241114,150400,1800713975,2550,2550,2550,2550,732
|
|
20241114,150300,1798847375,2555,2550,2555,2550,3073
|
|
20241114,150200,1791010860,2550,2545,2550,2545,469
|
|
20241114,150100,1789815815,2550,2545,2550,2545,51
|
|
20241114,150000,1789686015,2545,2550,2555,2545,1240
|
|
20241114,145900,1786528575,2555,2555,2560,2555,2531
|
|
20241114,145800,1780061615,2555,2555,2555,2555,44
|
|
20241114,145700,1779949195,2555,2545,2555,2545,1600
|
|
20241114,145600,1775873105,2545,2540,2545,2540,399
|
|
20241114,145500,1774859635,2540,2540,2540,2540,209
|
|
20241114,145400,1774328775,2540,2550,2550,2540,408
|
|
20241114,145300,1773289030,2550,2555,2555,2550,88
|
|
20241114,145200,1773064405,2555,2560,2560,2555,352
|
|
20241114,145100,1772164240,2560,2570,2570,2560,455
|
|
20241114,145000,1770997620,2570,2570,2570,2570,791
|
|
20241114,144900,1768964750,2570,2570,2570,2565,1297
|
|
20241114,144800,1765633505,2575,2575,2575,2560,22516
|
|
20241114,144700,1707773635,2575,2565,2575,2560,7322
|
|
20241114,144600,1688978505,2570,2540,2570,2535,15082
|
|
20241114,144500,1650395365,2535,2535,2540,2535,10134
|
|
20241114,144400,1624705670,2535,2530,2535,2530,1188
|
|
20241114,144300,1621694095,2525,2540,2545,2525,14409
|
|
20241114,144200,1585110100,2545,2525,2545,2525,4650
|
|
20241114,144100,1573303920,2520,2525,2525,2520,1302
|
|
20241114,144000,1570022370,2525,2530,2530,2525,5270
|
|
20241114,143900,1556704275,2530,2535,2535,2530,30
|
|
20241114,143800,1556628365,2545,2525,2545,2525,82
|
|
20241114,143700,1556420035,2545,2540,2545,2540,2450
|
|
20241114,143600,1550189785,2535,2530,2535,2530,3366
|
|
20241114,143500,1541671315,2535,2535,2535,2535,3
|
|
20241114,143400,1541663710,2530,2530,2535,2530,300
|
|
20241114,143300,1540904220,2540,2535,2540,2535,1726
|
|
20241114,143200,1536528450,2535,2535,2540,2535,5532
|
|
20241114,143100,1522501220,2530,2535,2535,2530,253
|
|
20241114,143000,1521861125,2530,2540,2540,2530,257
|
|
20241114,142900,1521210235,2530,2530,2530,2530,22
|
|
20241114,142800,1521154575,2525,2545,2545,2525,11035
|
|
20241114,142700,1493244540,2545,2545,2545,2540,1108
|
|
20241114,142600,1490425030,2550,2550,2550,2550,573
|
|
20241114,142500,1488963880,2550,2545,2550,2545,122
|
|
20241114,142400,1488652785,2550,2545,2550,2545,293
|
|
20241114,142300,1487906950,2555,2535,2555,2535,3048
|
|
20241114,142200,1480144070,2535,2540,2550,2535,2970
|
|
20241114,142100,1472612255,2535,2550,2550,2535,5741
|
|
20241114,142000,1458026190,2545,2555,2560,2545,3590
|
|
20241114,141900,1448880205,2565,2560,2565,2560,3937
|
|
20241114,141800,1438792395,2560,2555,2560,2540,3177
|
|
20241114,141700,1430710470,2560,2555,2560,2555,1843
|
|
20241114,141600,1425996410,2555,2560,2560,2550,4475
|
|
20241114,141500,1414567060,2550,2560,2560,2550,4774
|
|
20241114,141400,1402365190,2555,2555,2555,2540,5759
|
|
20241114,141300,1387652445,2550,2540,2550,2540,11125
|
|
20241114,141200,1359320720,2540,2545,2545,2540,2387
|
|
20241114,141100,1353257665,2545,2540,2545,2540,432
|
|
20241114,141000,1352158280,2540,2540,2540,2540,741
|
|
20241114,140900,1350276140,2540,2535,2540,2535,12
|
|
20241114,140800,1350245670,2540,2535,2540,2535,2952
|
|
20241114,140700,1342749850,2535,2535,2535,2535,643
|
|
20241114,140600,1341119845,2535,2540,2540,2535,9934
|
|
20241114,140500,1315933380,2540,2535,2540,2535,1671
|
|
20241114,140400,1311696310,2535,2535,2535,2535,193
|
|
20241114,140300,1311207055,2535,2550,2550,2535,720
|
|
20241114,140200,1309374690,2550,2535,2550,2535,7770
|
|
20241114,140100,1289626955,2530,2530,2530,2530,1000
|
|
20241114,140000,1287096955,2525,2525,2525,2525,100
|
|
20241114,135900,1286844455,2525,2525,2535,2525,192
|
|
20241114,135800,1286359555,2530,2530,2530,2530,1181
|
|
20241114,135700,1283371625,2530,2540,2545,2530,4317
|
|
20241114,135600,1272410380,2540,2535,2540,2535,188
|
|
20241114,135500,1271933785,2540,2540,2540,2540,753
|
|
20241114,135400,1270021165,2540,2540,2540,2535,183
|
|
20241114,135300,1269557200,2540,2540,2545,2540,5020
|
|
20241114,135200,1256806380,2540,2530,2540,2530,2332
|
|
20241114,135100,1250883480,2540,2525,2540,2525,585
|
|
20241114,135000,1249405080,2525,2540,2540,2525,115
|
|
20241114,134900,1249113200,2540,2545,2545,2520,350
|
|
20241114,134800,1248224215,2545,2525,2545,2520,11034
|
|
20241114,134700,1220241750,2505,2525,2525,2505,12257
|
|
20241114,134600,1189498030,2525,2525,2525,2525,400
|
|
20241114,134500,1188488030,2525,2520,2525,2520,295
|
|
20241114,134400,1187744625,2520,2520,2520,2520,230
|
|
20241114,134300,1187165025,2520,2520,2520,2520,241
|
|
20241114,134200,1186557705,2520,2520,2520,2520,40
|
|
20241114,134100,1186456905,2520,2520,2520,2520,1
|
|
20241114,134000,1186454385,2520,2520,2520,2520,200
|
|
20241114,133900,1185950385,2515,2515,2515,2515,1148
|
|
20241114,133800,1183063165,2520,2520,2520,2520,2658
|
|
20241114,133700,1176365005,2525,2525,2525,2525,591
|
|
20241114,133600,1174872730,2525,2520,2525,2520,550
|
|
20241114,133500,1173486725,2525,2525,2525,2525,1606
|
|
20241114,133400,1169431575,2525,2525,2525,2525,0
|
|
20241114,133300,1169431575,2525,2525,2525,2525,0
|
|
20241114,133200,1169431575,2525,2525,2525,2525,504
|
|
20241114,133100,1168158975,2520,2520,2520,2520,395
|
|
20241114,133000,1167163575,2520,2520,2520,2520,0
|
|
20241114,132900,1167163575,2520,2515,2520,2515,527
|
|
20241114,132800,1165835540,2520,2520,2520,2520,3082
|
|
20241114,132700,1158068900,2525,2535,2535,2525,1211
|
|
20241114,132600,1155008010,2535,2535,2535,2535,26
|
|
20241114,132500,1154942100,2535,2535,2535,2535,34
|
|
20241114,132400,1154855910,2535,2535,2535,2535,35
|
|
20241114,132300,1154767185,2535,2535,2535,2535,587
|
|
20241114,132200,1153279140,2535,2525,2535,2525,3265
|
|
20241114,132100,1145034495,2520,2520,2520,2520,0
|
|
20241114,132000,1145034495,2520,2520,2520,2520,163
|
|
20241114,131900,1144623735,2520,2520,2520,2520,0
|
|
20241114,131800,1144623735,2520,2535,2535,2520,2
|
|
20241114,131700,1144618680,2535,2520,2535,2515,1056
|
|
20241114,131600,1141960855,2540,2525,2540,2520,260
|
|
20241114,131500,1141304530,2540,2540,2540,2540,0
|
|
20241114,131400,1141304530,2540,2540,2540,2540,164
|
|
20241114,131300,1140887970,2540,2535,2540,2535,100
|
|
20241114,131200,1140633975,2520,2530,2535,2520,7725
|
|
20241114,131100,1121054655,2525,2525,2525,2525,340
|
|
20241114,131000,1120196155,2510,2510,2510,2510,0
|
|
20241114,130900,1120196155,2510,2520,2525,2510,613
|
|
20241114,130800,1118651130,2510,2510,2510,2510,15
|
|
20241114,130700,1118613480,2510,2510,2510,2510,180
|
|
20241114,130600,1118161680,2525,2525,2525,2525,7
|
|
20241114,130500,1118144005,2525,2525,2525,2525,2
|
|
20241114,130400,1118138955,2515,2510,2515,2510,109
|
|
20241114,130300,1117864860,2510,2510,2510,2510,157
|
|
20241114,130200,1117470790,2510,2510,2510,2510,0
|
|
20241114,130100,1117470790,2510,2515,2515,2510,30
|
|
20241114,130000,1117395370,2515,2520,2520,2515,901
|
|
20241114,125900,1115127205,2530,2530,2530,2530,0
|
|
20241114,125800,1115127205,2530,2525,2530,2520,519
|
|
20241114,125700,1113816175,2530,2520,2530,2520,4181
|
|
20241114,125600,1103280045,2525,2525,2525,2525,0
|
|
20241114,125500,1103280045,2525,2535,2535,2520,2165
|
|
20241114,125400,1097813990,2530,2530,2530,2530,1192
|
|
20241114,125300,1094798230,2525,2530,2530,2525,165
|
|
20241114,125200,1094381355,2530,2530,2530,2530,0
|
|
20241114,125100,1094381355,2530,2530,2530,2530,3450
|
|
20241114,125000,1085652855,2535,2535,2535,2535,0
|
|
20241114,124900,1085652855,2535,2535,2535,2535,950
|
|
20241114,124800,1083244605,2535,2535,2535,2535,10
|
|
20241114,124700,1083219255,2535,2530,2535,2530,1001
|
|
20241114,124600,1080686720,2535,2530,2535,2530,1097
|
|
20241114,124500,1077911305,2530,2535,2535,2520,252
|
|
20241114,124400,1077276240,2530,2535,2535,2530,636
|
|
20241114,124300,1075666965,2535,2525,2535,2525,600
|
|
20241114,124200,1074150780,2520,2520,2520,2520,12
|
|
20241114,124100,1074120540,2520,2520,2520,2520,1226
|
|
20241114,124000,1071031020,2510,2515,2520,2510,8162
|
|
20241114,123900,1050503590,2510,2515,2515,2510,4196
|
|
20241114,123800,1039964265,2520,2525,2525,2515,3198
|
|
20241114,123700,1031905360,2525,2535,2540,2525,989
|
|
20241114,123600,1029400080,2535,2535,2535,2535,10547
|
|
20241114,123500,1002663435,2535,2535,2535,2535,1361
|
|
20241114,123400,999213300,2535,2530,2540,2520,9304
|
|
20241114,123300,975620765,2520,2525,2530,2520,2281
|
|
20241114,123200,969850225,2525,2525,2525,2525,0
|
|
20241114,123100,969850225,2525,2525,2525,2525,356
|
|
20241114,123000,968951325,2520,2520,2530,2520,885
|
|
20241114,122900,966721115,2520,2520,2520,2520,400
|
|
20241114,122800,965713115,2530,2520,2530,2520,1642
|
|
20241114,122700,961567075,2520,2520,2520,2520,0
|
|
20241114,122600,961567075,2520,2520,2520,2520,54
|
|
20241114,122500,961430995,2520,2530,2530,2515,3243
|
|
20241114,122400,953245625,2535,2535,2535,2535,0
|
|
20241114,122300,953245625,2535,2530,2535,2525,6481
|
|
20241114,122200,936856165,2530,2525,2530,2525,877
|
|
20241114,122100,934641725,2525,2525,2525,2525,1
|
|
20241114,122000,934639200,2525,2530,2530,2520,5171
|
|
20241114,121900,921599640,2530,2525,2530,2525,1241
|
|
20241114,121800,918465855,2525,2530,2535,2525,3602
|
|
20241114,121700,909355285,2530,2525,2530,2525,1316
|
|
20241114,121600,906032380,2525,2515,2525,2515,1050
|
|
20241114,121500,903381630,2520,2525,2525,2520,3381
|
|
20241114,121400,894856510,2525,2525,2525,2525,0
|
|
20241114,121300,894856510,2525,2520,2525,2520,6168
|
|
20241114,121200,879304245,2520,2515,2520,2515,400
|
|
20241114,121100,878298215,2520,2515,2520,2515,2008
|
|
20241114,121000,873243055,2515,2510,2515,2510,3507
|
|
20241114,120900,864422955,2515,2510,2515,2510,1769
|
|
20241114,120800,859982720,2515,2515,2515,2515,353
|
|
20241114,120700,859094925,2515,2505,2515,2505,2065
|
|
20241114,120600,853901460,2505,2510,2510,2500,2606
|
|
20241114,120500,847365415,2500,2510,2510,2500,280
|
|
20241114,120400,846662625,2500,2505,2510,2500,10718
|
|
20241114,120300,819812650,2505,2505,2505,2505,5
|
|
20241114,120200,819800125,2505,2505,2505,2505,1
|
|
20241114,120100,819797620,2510,2510,2510,2510,329
|
|
20241114,120000,818971830,2510,2510,2510,2510,1947
|
|
20241114,115900,814084860,2510,2510,2510,2510,30
|
|
20241114,115800,814009560,2510,2510,2510,2510,2103
|
|
20241114,115700,808731030,2510,2510,2510,2505,402
|
|
20241114,115600,807722020,2515,2490,2515,2490,1734
|
|
20241114,115500,803393630,2495,2495,2500,2495,10593
|
|
20241114,115400,776964090,2500,2495,2500,2490,4606
|
|
20241114,115300,765479905,2500,2505,2505,2495,25086
|
|
20241114,115200,702807605,2505,2515,2515,2505,1593
|
|
20241114,115100,698817130,2505,2505,2505,2505,200
|
|
20241114,115000,698316130,2510,2510,2510,2505,13878
|
|
20241114,114900,663490665,2515,2515,2515,2515,14
|
|
20241114,114800,663455455,2510,2515,2515,2510,1532
|
|
20241114,114700,659606570,2515,2520,2525,2515,11967
|
|
20241114,114600,629469100,2520,2525,2525,2515,4027
|
|
20241114,114500,619329010,2540,2545,2545,2530,1888
|
|
20241114,114400,614525850,2545,2510,2545,2510,9543
|
|
20241114,114300,590380590,2515,2515,2515,2510,1448
|
|
20241114,114200,586741815,2515,2515,2515,2510,75
|
|
20241114,114100,586553195,2515,2515,2515,2515,360
|
|
20241114,114000,585647795,2515,2515,2515,2515,0
|
|
20241114,113900,585647795,2515,2515,2515,2515,111
|
|
20241114,113800,585368630,2520,2515,2520,2515,350
|
|
20241114,113700,584486745,2510,2505,2510,2505,111
|
|
20241114,113600,584208635,2505,2505,2505,2505,431
|
|
20241114,113500,583128980,2505,2525,2525,2505,2355
|
|
20241114,113400,577214165,2515,2520,2520,2515,7433
|
|
20241114,113300,558483010,2525,2525,2525,2525,3545
|
|
20241114,113200,549531885,2525,2530,2530,2525,1007
|
|
20241114,113100,546989175,2530,2525,2530,2525,743
|
|
20241114,113000,545113095,2525,2530,2530,2525,551
|
|
20241114,112900,543721720,2530,2520,2530,2520,531
|
|
20241114,112800,542378305,2530,2525,2530,2520,3326
|
|
20241114,112700,533983060,2530,2525,2530,2525,560
|
|
20241114,112600,532568910,2530,2530,2530,2530,133
|
|
20241114,112500,532232420,2530,2530,2530,2525,103
|
|
20241114,112400,531971875,2525,2530,2530,2525,2295
|
|
20241114,112300,526176720,2530,2540,2540,2530,1088
|
|
20241114,112200,523420215,2540,2535,2540,2535,3794
|
|
20241114,112100,513802420,2525,2535,2535,2525,2821
|
|
20241114,112000,506654070,2535,2525,2535,2525,3221
|
|
20241114,111900,498510345,2530,2535,2535,2525,132
|
|
20241114,111800,498176525,2535,2535,2535,2535,200
|
|
20241114,111700,497669525,2535,2530,2535,2530,3193
|
|
20241114,111600,489584690,2530,2525,2530,2525,224
|
|
20241114,111500,489018080,2525,2530,2530,2525,1026
|
|
20241114,111400,486422380,2535,2525,2535,2525,11009
|
|
20241114,111300,458565480,2525,2525,2525,2520,1422
|
|
20241114,111200,454975680,2525,2520,2525,2520,1516
|
|
20241114,111100,451155335,2525,2520,2525,2520,8
|
|
20241114,111000,451135140,2510,2515,2525,2510,4753
|
|
20241114,110900,439197570,2515,2510,2515,2510,52
|
|
20241114,110800,439066800,2530,2525,2530,2510,1815
|
|
20241114,110700,434483290,2510,2520,2520,2510,1520
|
|
20241114,110600,430662890,2510,2510,2510,2510,3
|
|
20241114,110500,430655360,2510,2510,2510,2510,0
|
|
20241114,110400,430655360,2510,2520,2520,2510,513
|
|
20241114,110300,429365870,2520,2510,2520,2510,941
|
|
20241114,110200,426997970,2510,2515,2515,2510,3000
|
|
20241114,110100,419463490,2515,2515,2515,2515,0
|
|
20241114,110000,419463490,2515,2515,2515,2515,5
|
|
20241114,105900,419450915,2520,2515,2520,2515,194
|
|
20241114,105800,418962040,2520,2520,2520,2520,2
|
|
20241114,105700,418957000,2515,2525,2525,2515,31
|
|
20241114,105600,418878835,2510,2515,2520,2510,2285
|
|
20241114,105500,413120715,2520,2520,2520,2520,613
|
|
20241114,105400,411575955,2520,2520,2520,2520,3755
|
|
20241114,105300,402113355,2535,2535,2535,2520,9
|
|
20241114,105200,402090570,2535,2520,2535,2515,3928
|
|
20241114,105100,392166205,2520,2515,2520,2515,5052
|
|
20241114,105000,379453705,2505,2520,2520,2505,7
|
|
20241114,104900,379436145,2520,2510,2520,2500,8169
|
|
20241114,104800,358990735,2510,2520,2520,2510,2
|
|
20241114,104700,358985705,2510,2510,2510,2505,1007
|
|
20241114,104600,356458140,2505,2520,2525,2505,1959
|
|
20241114,104500,351522835,2505,2520,2520,2505,1283
|
|
20241114,104400,348302745,2505,2520,2520,2505,5150
|
|
20241114,104300,335373770,2520,2520,2520,2515,107
|
|
20241114,104200,335104630,2520,2525,2525,2520,14
|
|
20241114,104100,335069340,2525,2510,2525,2510,2345
|
|
20241114,104000,329171660,2510,2515,2520,2510,4402
|
|
20241114,103900,318079420,2515,2520,2520,2515,93
|
|
20241114,103800,317845515,2520,2505,2520,2505,2299
|
|
20241114,103700,312074875,2505,2515,2520,2505,1692
|
|
20241114,103600,307822480,2515,2515,2515,2510,1187
|
|
20241114,103500,304842740,2520,2515,2520,2515,876
|
|
20241114,103400,302639460,2515,2525,2525,2515,1697
|
|
20241114,103300,298357535,2525,2525,2525,2525,150
|
|
20241114,103200,297978785,2515,2525,2525,2515,100
|
|
20241114,103100,297726295,2530,2530,2530,2515,333
|
|
20241114,103000,296887030,2530,2530,2530,2520,625
|
|
20241114,102900,295307000,2520,2525,2535,2520,1941
|
|
20241114,102800,290405910,2530,2530,2535,2530,2246
|
|
20241114,102700,284723505,2530,2535,2535,2530,2110
|
|
20241114,102600,279375155,2535,2535,2535,2535,52
|
|
20241114,102500,279243335,2530,2540,2545,2530,2332
|
|
20241114,102400,273329965,2540,2535,2540,2535,2650
|
|
20241114,102300,266598985,2540,2540,2540,2540,813
|
|
20241114,102200,264533965,2545,2540,2545,2540,399
|
|
20241114,102100,263519235,2545,2545,2545,2535,533
|
|
20241114,102000,262166765,2545,2545,2550,2535,2961
|
|
20241114,101900,254620630,2550,2530,2550,2530,8193
|
|
20241114,101800,233815110,2530,2540,2540,2530,2268
|
|
20241114,101700,228077050,2545,2530,2545,2530,5055
|
|
20241114,101600,215253925,2525,2520,2530,2520,3090
|
|
20241114,101500,207447295,2510,2530,2530,2510,1833
|
|
20241114,101400,202820585,2530,2525,2530,2525,3442
|
|
20241114,101300,194114075,2520,2510,2535,2510,1227
|
|
20241114,101200,191019895,2530,2525,2530,2505,4504
|
|
20241114,101100,179633025,2525,2520,2530,2505,2105
|
|
20241114,101000,174328435,2525,2515,2525,2515,4360
|
|
20241114,100900,163325540,2515,2495,2515,2495,762
|
|
20241114,100800,161413495,2495,2510,2515,2495,6534
|
|
20241114,100700,145065825,2515,2500,2515,2495,3003
|
|
20241114,100600,137532805,2500,2500,2500,2490,892
|
|
20241114,100500,135302815,2490,2490,2500,2490,781
|
|
20241114,100400,133356285,2495,2495,2500,2490,5131
|
|
20241114,100300,120576610,2495,2500,2500,2495,2038
|
|
20241114,100200,115489370,2500,2510,2515,2485,10431
|
|
20241114,100100,89475075,2510,2510,2515,2510,1011
|
|
20241114,100000,86936825,2510,2490,2510,2485,34233
|