611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,190700,1990551705,2570,2570,2570,2570,0
|
|
20241115,190600,1990551705,2570,2570,2570,2570,0
|
|
20241115,190500,1990551705,2570,2570,2570,2570,0
|
|
20241115,190400,1990551705,2570,2570,2570,2570,0
|
|
20241115,190300,1990551705,2570,2570,2570,2570,0
|
|
20241115,190200,1990551705,2570,2570,2570,2570,0
|
|
20241115,190100,1990551705,2570,2570,2570,2570,0
|
|
20241115,190000,1990551705,2570,2570,2570,2570,0
|
|
20241115,185900,1990551705,2570,2570,2570,2570,0
|
|
20241115,185800,1990551705,2570,2570,2570,2570,0
|
|
20241115,185700,1990551705,2570,2570,2570,2570,0
|
|
20241115,185600,1990551705,2570,2570,2570,2570,0
|
|
20241115,185500,1990551705,2570,2570,2570,2570,0
|
|
20241115,185400,1990551705,2570,2570,2570,2570,0
|
|
20241115,185300,1990551705,2570,2570,2570,2570,0
|
|
20241115,185200,1990551705,2570,2570,2570,2570,0
|
|
20241115,185100,1990551705,2570,2570,2570,2570,0
|
|
20241115,185000,1990551705,2570,2570,2570,2570,0
|
|
20241115,184900,1990551705,2570,2570,2570,2570,0
|
|
20241115,184800,1990551705,2570,2570,2570,2570,0
|
|
20241115,184700,1990551705,2570,2570,2570,2570,0
|
|
20241115,184600,1990551705,2570,2570,2570,2570,0
|
|
20241115,184500,1990551705,2570,2570,2570,2570,0
|
|
20241115,184400,1990551705,2570,2570,2570,2570,0
|
|
20241115,184300,1990551705,2570,2570,2570,2570,0
|
|
20241115,184200,1990551705,2570,2570,2570,2570,0
|
|
20241115,184100,1990551705,2570,2570,2570,2570,0
|
|
20241115,184000,1990551705,2570,2570,2570,2570,0
|
|
20241115,183900,1990551705,2570,2570,2570,2570,0
|
|
20241115,183800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,183700,1990551705,2570,2570,2570,2570,0
|
|
20241115,183600,1990551705,2570,2570,2570,2570,0
|
|
20241115,183500,1990551705,2570,2570,2570,2570,0
|
|
20241115,183400,1990551705,2570,2570,2570,2570,0
|
|
20241115,183300,1990551705,2570,2570,2570,2570,0
|
|
20241115,183200,1990551705,2570,2570,2570,2570,0
|
|
20241115,183100,1990551705,2570,2570,2570,2570,0
|
|
20241115,183000,1990551705,2570,2570,2570,2570,0
|
|
20241115,182900,1990551705,2570,2570,2570,2570,0
|
|
20241115,182800,1990551705,2570,2570,2570,2570,0
|
|
20241115,182700,1990551705,2570,2570,2570,2570,0
|
|
20241115,182600,1990551705,2570,2570,2570,2570,0
|
|
20241115,182500,1990551705,2570,2570,2570,2570,0
|
|
20241115,182400,1990551705,2570,2570,2570,2570,0
|
|
20241115,182300,1990551705,2570,2570,2570,2570,0
|
|
20241115,182200,1990551705,2570,2570,2570,2570,0
|
|
20241115,182100,1990551705,2570,2570,2570,2570,0
|
|
20241115,182000,1990551705,2570,2570,2570,2570,0
|
|
20241115,181900,1990551705,2570,2570,2570,2570,0
|
|
20241115,181800,1990551705,2570,2570,2570,2570,0
|
|
20241115,181700,1990551705,2570,2570,2570,2570,0
|
|
20241115,181600,1990551705,2570,2570,2570,2570,0
|
|
20241115,181500,1990551705,2570,2570,2570,2570,0
|
|
20241115,181400,1990551705,2570,2570,2570,2570,0
|
|
20241115,181300,1990551705,2570,2570,2570,2570,0
|
|
20241115,181200,1990551705,2570,2570,2570,2570,0
|
|
20241115,181100,1990551705,2570,2570,2570,2570,0
|
|
20241115,181000,1990551705,2570,2570,2570,2570,0
|
|
20241115,180900,1990551705,2570,2570,2570,2570,0
|
|
20241115,180800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,180700,1990551705,2570,2570,2570,2570,0
|
|
20241115,180600,1990551705,2570,2570,2570,2570,0
|
|
20241115,180500,1990551705,2570,2570,2570,2570,0
|
|
20241115,180400,1990551705,2570,2570,2570,2570,0
|
|
20241115,180300,1990551705,2570,2570,2570,2570,0
|
|
20241115,180200,1990551705,2570,2570,2570,2570,0
|
|
20241115,180100,1990551705,2570,2570,2570,2570,0
|
|
20241115,180000,1990551705,2570,2570,2570,2570,0
|
|
20241115,175900,1990551705,2570,2570,2570,2570,0
|
|
20241115,175800,1990551705,2570,2570,2570,2570,0
|
|
20241115,175700,1990551705,2570,2570,2570,2570,0
|
|
20241115,175600,1990551705,2570,2570,2570,2570,0
|
|
20241115,175500,1990551705,2570,2570,2570,2570,0
|
|
20241115,175400,1990551705,2570,2570,2570,2570,0
|
|
20241115,175300,1990551705,2570,2570,2570,2570,0
|
|
20241115,175200,1990551705,2570,2570,2570,2570,0
|
|
20241115,175100,1990551705,2570,2570,2570,2570,0
|
|
20241115,175000,1990551705,2570,2570,2570,2570,0
|
|
20241115,174900,1990551705,2570,2570,2570,2570,0
|
|
20241115,174800,1990551705,2570,2570,2570,2570,0
|
|
20241115,174700,1990551705,2570,2570,2570,2570,0
|
|
20241115,174600,1990551705,2570,2570,2570,2570,0
|
|
20241115,174500,1990551705,2570,2570,2570,2570,0
|
|
20241115,174400,1990551705,2570,2570,2570,2570,0
|
|
20241115,174300,1990551705,2570,2570,2570,2570,0
|
|
20241115,174200,1990551705,2570,2570,2570,2570,0
|
|
20241115,174100,1990551705,2570,2570,2570,2570,0
|
|
20241115,174000,1990551705,2570,2570,2570,2570,0
|
|
20241115,173900,1990551705,2570,2570,2570,2570,0
|
|
20241115,173800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,173700,1990551705,2570,2570,2570,2570,0
|
|
20241115,173600,1990551705,2570,2570,2570,2570,0
|
|
20241115,173500,1990551705,2570,2570,2570,2570,0
|
|
20241115,173400,1990551705,2570,2570,2570,2570,0
|
|
20241115,173300,1990551705,2570,2570,2570,2570,0
|
|
20241115,173200,1990551705,2570,2570,2570,2570,0
|
|
20241115,173100,1990551705,2570,2570,2570,2570,0
|
|
20241115,173000,1990551705,2570,2570,2570,2570,0
|
|
20241115,172900,1990551705,2570,2570,2570,2570,0
|
|
20241115,172800,1990551705,2570,2570,2570,2570,0
|
|
20241115,172700,1990551705,2570,2570,2570,2570,0
|
|
20241115,172600,1990551705,2570,2570,2570,2570,0
|
|
20241115,172500,1990551705,2570,2570,2570,2570,0
|
|
20241115,172400,1990551705,2570,2570,2570,2570,0
|
|
20241115,172300,1990551705,2570,2570,2570,2570,0
|
|
20241115,172200,1990551705,2570,2570,2570,2570,0
|
|
20241115,172100,1990551705,2570,2570,2570,2570,0
|
|
20241115,172000,1990551705,2570,2570,2570,2570,0
|
|
20241115,171900,1990551705,2570,2570,2570,2570,0
|
|
20241115,171800,1990551705,2570,2570,2570,2570,0
|
|
20241115,171700,1990551705,2570,2570,2570,2570,0
|
|
20241115,171600,1990551705,2570,2570,2570,2570,0
|
|
20241115,171500,1990551705,2570,2570,2570,2570,0
|
|
20241115,171400,1990551705,2570,2570,2570,2570,0
|
|
20241115,171300,1990551705,2570,2570,2570,2570,0
|
|
20241115,171200,1990551705,2570,2570,2570,2570,0
|
|
20241115,171100,1990551705,2570,2570,2570,2570,0
|
|
20241115,171000,1990551705,2570,2570,2570,2570,0
|
|
20241115,170900,1990551705,2570,2570,2570,2570,0
|
|
20241115,170800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,170700,1990551705,2570,2570,2570,2570,0
|
|
20241115,170600,1990551705,2570,2570,2570,2570,0
|
|
20241115,170500,1990551705,2570,2570,2570,2570,0
|
|
20241115,170400,1990551705,2570,2570,2570,2570,0
|
|
20241115,170300,1990551705,2570,2570,2570,2570,0
|
|
20241115,170200,1990551705,2570,2570,2570,2570,0
|
|
20241115,170100,1990551705,2570,2570,2570,2570,0
|
|
20241115,170000,1990551705,2570,2570,2570,2570,0
|
|
20241115,165900,1990551705,2570,2570,2570,2570,0
|
|
20241115,165800,1990551705,2570,2570,2570,2570,0
|
|
20241115,165700,1990551705,2570,2570,2570,2570,0
|
|
20241115,165600,1990551705,2570,2570,2570,2570,0
|
|
20241115,165500,1990551705,2570,2570,2570,2570,0
|
|
20241115,165400,1990551705,2570,2570,2570,2570,0
|
|
20241115,165300,1990551705,2570,2570,2570,2570,0
|
|
20241115,165200,1990551705,2570,2570,2570,2570,0
|
|
20241115,165100,1990551705,2570,2570,2570,2570,0
|
|
20241115,165000,1990551705,2570,2570,2570,2570,0
|
|
20241115,164900,1990551705,2570,2570,2570,2570,0
|
|
20241115,164800,1990551705,2570,2570,2570,2570,0
|
|
20241115,164700,1990551705,2570,2570,2570,2570,0
|
|
20241115,164600,1990551705,2570,2570,2570,2570,0
|
|
20241115,164500,1990551705,2570,2570,2570,2570,0
|
|
20241115,164400,1990551705,2570,2570,2570,2570,0
|
|
20241115,164300,1990551705,2570,2570,2570,2570,0
|
|
20241115,164200,1990551705,2570,2570,2570,2570,0
|
|
20241115,164100,1990551705,2570,2570,2570,2570,0
|
|
20241115,164000,1990551705,2570,2570,2570,2570,0
|
|
20241115,163900,1990551705,2570,2570,2570,2570,0
|
|
20241115,163800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,163700,1990551705,2570,2570,2570,2570,0
|
|
20241115,163600,1990551705,2570,2570,2570,2570,0
|
|
20241115,163500,1990551705,2570,2570,2570,2570,0
|
|
20241115,163400,1990551705,2570,2570,2570,2570,0
|
|
20241115,163300,1990551705,2570,2570,2570,2570,0
|
|
20241115,163200,1990551705,2570,2570,2570,2570,0
|
|
20241115,163100,1990551705,2570,2570,2570,2570,0
|
|
20241115,163000,1990551705,2570,2570,2570,2570,0
|
|
20241115,162900,1990551705,2570,2570,2570,2570,0
|
|
20241115,162800,1990551705,2570,2570,2570,2570,0
|
|
20241115,162700,1990551705,2570,2570,2570,2570,0
|
|
20241115,162600,1990551705,2570,2570,2570,2570,0
|
|
20241115,162500,1990551705,2570,2570,2570,2570,0
|
|
20241115,162400,1990551705,2570,2570,2570,2570,0
|
|
20241115,162300,1990551705,2570,2570,2570,2570,0
|
|
20241115,162200,1990551705,2570,2570,2570,2570,0
|
|
20241115,162100,1990551705,2570,2570,2570,2570,0
|
|
20241115,162000,1990551705,2570,2570,2570,2570,0
|
|
20241115,161900,1990551705,2570,2570,2570,2570,0
|
|
20241115,161800,1990551705,2570,2570,2570,2570,0
|
|
20241115,161700,1990551705,2570,2570,2570,2570,0
|
|
20241115,161600,1990551705,2570,2570,2570,2570,0
|
|
20241115,161500,1990551705,2570,2570,2570,2570,0
|
|
20241115,161400,1990551705,2570,2570,2570,2570,0
|
|
20241115,161300,1990551705,2570,2570,2570,2570,0
|
|
20241115,161200,1990551705,2570,2570,2570,2570,0
|
|
20241115,161100,1990551705,2570,2570,2570,2570,0
|
|
20241115,161000,1990551705,2570,2570,2570,2570,0
|
|
20241115,160900,1990551705,2570,2570,2570,2570,0
|
|
20241115,160800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,160700,1990551705,2570,2570,2570,2570,0
|
|
20241115,160600,1990551705,2570,2570,2570,2570,0
|
|
20241115,160500,1990551705,2570,2570,2570,2570,0
|
|
20241115,160400,1990551705,2570,2570,2570,2570,0
|
|
20241115,160300,1990551705,2570,2570,2570,2570,0
|
|
20241115,160200,1990551705,2570,2570,2570,2570,0
|
|
20241115,160100,1990551705,2570,2570,2570,2570,0
|
|
20241115,160000,1990551705,2570,2570,2570,2570,0
|
|
20241115,155900,1990551705,2570,2570,2570,2570,0
|
|
20241115,155800,1990551705,2570,2570,2570,2570,0
|
|
20241115,155700,1990551705,2570,2570,2570,2570,0
|
|
20241115,155600,1990551705,2570,2570,2570,2570,0
|
|
20241115,155500,1990551705,2570,2570,2570,2570,0
|
|
20241115,155400,1990551705,2570,2570,2570,2570,0
|
|
20241115,155300,1990551705,2570,2570,2570,2570,0
|
|
20241115,155200,1990551705,2570,2570,2570,2570,0
|
|
20241115,155100,1990551705,2570,2570,2570,2570,0
|
|
20241115,155000,1990551705,2570,2570,2570,2570,0
|
|
20241115,154900,1990551705,2570,2570,2570,2570,0
|
|
20241115,154800,1990551705,2570,2570,2570,2570,0
|
|
20241115,154700,1990551705,2570,2570,2570,2570,0
|
|
20241115,154600,1990551705,2570,2570,2570,2570,0
|
|
20241115,154500,1990551705,2570,2570,2570,2570,0
|
|
20241115,154400,1990551705,2570,2570,2570,2570,0
|
|
20241115,154300,1990551705,2570,2570,2570,2570,0
|
|
20241115,154200,1990551705,2570,2570,2570,2570,0
|
|
20241115,154100,1990551705,2570,2570,2570,2570,0
|
|
20241115,154000,1990551705,2570,2570,2570,2570,0
|
|
20241115,153900,1990551705,2570,2570,2570,2570,0
|
|
20241115,153800,1990551705,2570,2570,2570,2570,48277
|
|
20241115,153700,1990551705,2570,2570,2570,2570,0
|
|
20241115,153600,1990551705,2570,2570,2570,2570,0
|
|
20241115,153500,1990551705,2570,2570,2570,2570,0
|
|
20241115,153400,1990551705,2570,2570,2570,2570,0
|
|
20241115,153300,1990551705,2570,2570,2570,2570,0
|
|
20241115,153200,1990551705,2570,2570,2570,2570,0
|
|
20241115,153100,1990551705,2570,2570,2570,2570,0
|
|
20241115,153000,1990551705,2570,2570,2570,2570,48277
|
|
20241115,152900,1866479815,2515,2515,2515,2515,0
|
|
20241115,152800,1866479815,2515,2515,2515,2515,0
|
|
20241115,152700,1866479815,2515,2515,2515,2515,0
|
|
20241115,152600,1866479815,2515,2515,2515,2515,0
|
|
20241115,152500,1866479815,2515,2515,2515,2515,0
|
|
20241115,152400,1866479815,2515,2515,2515,2515,0
|
|
20241115,152300,1866479815,2515,2515,2515,2515,0
|
|
20241115,152200,1866479815,2515,2515,2515,2515,0
|
|
20241115,152100,1866479815,2515,2515,2515,2515,0
|
|
20241115,152000,1866479815,2515,2515,2515,2515,0
|
|
20241115,151900,1866479815,2515,2515,2520,2515,493
|
|
20241115,151800,1865239910,2510,2520,2520,2510,1098
|
|
20241115,151700,1862483250,2515,2520,2520,2515,2770
|
|
20241115,151600,1855503200,2515,2515,2520,2510,7907
|
|
20241115,151500,1835630780,2515,2520,2525,2515,1582
|
|
20241115,151400,1831649295,2525,2520,2525,2520,1321
|
|
20241115,151300,1828314600,2520,2525,2530,2515,2217
|
|
20241115,151200,1822736905,2530,2530,2530,2515,8572
|
|
20241115,151100,1801166930,2530,2530,2530,2530,47
|
|
20241115,151000,1801048020,2530,2520,2530,2520,236
|
|
20241115,150900,1800452910,2530,2530,2530,2530,87
|
|
20241115,150800,1800232800,2520,2525,2525,2520,2222
|
|
20241115,150700,1794624750,2525,2525,2525,2520,5037
|
|
20241115,150600,1781914635,2520,2525,2525,2520,2543
|
|
20241115,150500,1775493580,2525,2530,2530,2525,2278
|
|
20241115,150400,1769741625,2525,2525,2525,2525,198
|
|
20241115,150300,1769241675,2530,2530,2530,2530,20
|
|
20241115,150200,1769191075,2530,2530,2530,2530,0
|
|
20241115,150100,1769191075,2530,2525,2530,2525,596
|
|
20241115,150000,1767684670,2520,2525,2525,2520,118
|
|
20241115,145900,1767386810,2525,2525,2525,2525,38
|
|
20241115,145800,1767290860,2525,2520,2525,2520,2152
|
|
20241115,145700,1761867250,2520,2520,2520,2520,1012
|
|
20241115,145600,1759317010,2520,2525,2525,2520,4856
|
|
20241115,145500,1747066695,2525,2525,2530,2525,1725
|
|
20241115,145400,1742704705,2530,2530,2530,2530,580
|
|
20241115,145300,1741237305,2525,2525,2525,2525,1702
|
|
20241115,145200,1736939755,2530,2530,2530,2530,2279
|
|
20241115,145100,1731173885,2530,2535,2535,2530,342
|
|
20241115,145000,1730307415,2535,2535,2535,2535,1
|
|
20241115,144900,1730304880,2530,2530,2530,2530,502
|
|
20241115,144800,1729034820,2530,2530,2530,2530,3
|
|
20241115,144700,1729027230,2530,2530,2530,2525,270
|
|
20241115,144600,1728344630,2530,2530,2530,2530,0
|
|
20241115,144500,1728344630,2530,2530,2530,2530,0
|
|
20241115,144400,1728344630,2530,2535,2535,2530,462
|
|
20241115,144300,1727175760,2535,2530,2535,2525,416
|
|
20241115,144200,1726123525,2530,2530,2530,2530,2725
|
|
20241115,144100,1719229275,2535,2535,2535,2535,1
|
|
20241115,144000,1719226740,2535,2525,2540,2525,8133
|
|
20241115,143900,1698629030,2530,2535,2535,2525,828
|
|
20241115,143800,1696531450,2535,2535,2535,2535,0
|
|
20241115,143700,1696531450,2535,2535,2535,2530,302
|
|
20241115,143600,1695767380,2530,2535,2535,2530,877
|
|
20241115,143500,1693548070,2535,2535,2535,2535,501
|
|
20241115,143400,1692278035,2530,2530,2530,2530,5109
|
|
20241115,143300,1679352265,2535,2540,2540,2530,1771
|
|
20241115,143200,1674871085,2535,2535,2535,2535,657
|
|
20241115,143100,1673205590,2535,2540,2540,2535,110
|
|
20241115,143000,1672926690,2540,2535,2540,2535,311
|
|
20241115,142900,1672138300,2535,2535,2535,2530,315
|
|
20241115,142800,1671339780,2535,2530,2535,2530,81
|
|
20241115,142700,1671134450,2525,2535,2535,2525,1111
|
|
20241115,142600,1668319065,2530,2530,2530,2530,0
|
|
20241115,142500,1668319065,2530,2530,2530,2530,1
|
|
20241115,142400,1668316535,2535,2535,2535,2535,0
|
|
20241115,142300,1668316535,2535,2535,2535,2535,0
|
|
20241115,142200,1668316535,2535,2535,2535,2525,920
|
|
20241115,142100,1665984345,2535,2530,2535,2525,3316
|
|
20241115,142000,1657587260,2530,2535,2535,2530,1690
|
|
20241115,141900,1653311500,2535,2535,2540,2535,603
|
|
20241115,141800,1651782390,2545,2540,2550,2535,3257
|
|
20241115,141700,1643525390,2540,2540,2540,2535,3545
|
|
20241115,141600,1634532115,2540,2560,2565,2540,4428
|
|
20241115,141500,1623250525,2560,2525,2565,2525,23005
|
|
20241115,141400,1564512880,2535,2535,2535,2535,397
|
|
20241115,141300,1563506485,2535,2530,2535,2530,27
|
|
20241115,141200,1563438170,2520,2520,2530,2520,8233
|
|
20241115,141100,1542647195,2520,2515,2520,2515,3889
|
|
20241115,141000,1532866355,2515,2515,2515,2515,1238
|
|
20241115,140900,1529752785,2515,2515,2515,2515,17
|
|
20241115,140800,1529710030,2520,2515,2520,2515,4605
|
|
20241115,140700,1518128450,2525,2525,2525,2525,0
|
|
20241115,140600,1518128450,2525,2525,2525,2525,0
|
|
20241115,140500,1518128450,2525,2525,2525,2525,0
|
|
20241115,140400,1518128450,2525,2525,2525,2525,0
|
|
20241115,140300,1518128450,2525,2520,2525,2520,1502
|
|
20241115,140200,1514343400,2525,2520,2525,2520,699
|
|
20241115,140100,1512581910,2520,2520,2525,2520,601
|
|
20241115,140000,1511067385,2525,2525,2525,2520,683
|
|
20241115,135900,1509345760,2520,2520,2520,2520,1043
|
|
20241115,135800,1506717400,2515,2515,2520,2515,625
|
|
20241115,135700,1505142890,2520,2520,2520,2520,2
|
|
20241115,135600,1505137850,2515,2515,2515,2515,615
|
|
20241115,135500,1503591125,2515,2515,2515,2515,0
|
|
20241115,135400,1503591125,2515,2515,2515,2515,1401
|
|
20241115,135300,1500067610,2505,2505,2505,2505,1
|
|
20241115,135200,1500065105,2515,2515,2515,2515,0
|
|
20241115,135100,1500065105,2515,2515,2515,2515,109
|
|
20241115,135000,1499790970,2515,2510,2515,2510,111
|
|
20241115,134900,1499511985,2510,2510,2510,2510,1066
|
|
20241115,134800,1496836325,2515,2515,2515,2510,1702
|
|
20241115,134700,1492556295,2505,2505,2505,2505,0
|
|
20241115,134600,1492556295,2505,2505,2505,2505,3355
|
|
20241115,134500,1484152020,2515,2505,2515,2505,3
|
|
20241115,134400,1484144485,2515,2515,2515,2515,0
|
|
20241115,134300,1484144485,2515,2515,2515,2515,0
|
|
20241115,134200,1484144485,2515,2515,2515,2515,0
|
|
20241115,134100,1484144485,2515,2510,2515,2510,10
|
|
20241115,134000,1484119380,2515,2515,2515,2515,1
|
|
20241115,133900,1484116865,2515,2515,2515,2515,0
|
|
20241115,133800,1484116865,2515,2515,2515,2515,1
|
|
20241115,133700,1484114350,2515,2510,2515,2510,301
|
|
20241115,133600,1483358835,2510,2500,2510,2500,228
|
|
20241115,133500,1482788825,2510,2510,2510,2505,845
|
|
20241115,133400,1480672080,2505,2515,2515,2505,1587
|
|
20241115,133300,1476693575,2515,2500,2515,2500,62
|
|
20241115,133200,1476538545,2515,2515,2515,2515,500
|
|
20241115,133100,1475281045,2515,2515,2515,2515,61
|
|
20241115,133000,1475127630,2515,2510,2515,2505,7088
|
|
20241115,132900,1457371115,2515,2515,2515,2515,4
|
|
20241115,132800,1457361055,2510,2520,2520,2510,871
|
|
20241115,132700,1455174835,2520,2520,2520,2515,443
|
|
20241115,132600,1454059685,2520,2520,2520,2520,2720
|
|
20241115,132500,1447205285,2515,2515,2525,2515,1106
|
|
20241115,132400,1444419365,2510,2510,2510,2510,1519
|
|
20241115,132300,1440606675,2510,2510,2520,2510,2376
|
|
20241115,132200,1434642905,2515,2525,2525,2515,911
|
|
20241115,132100,1432351680,2525,2525,2530,2520,4012
|
|
20241115,132000,1422221350,2530,2510,2530,2510,7438
|
|
20241115,131900,1403442520,2510,2510,2510,2510,2045
|
|
20241115,131800,1398309570,2505,2510,2510,2505,2692
|
|
20241115,131700,1391552965,2520,2520,2520,2520,100
|
|
20241115,131600,1391300965,2520,2515,2520,2510,1057
|
|
20241115,131500,1388643665,2515,2525,2525,2515,1606
|
|
20241115,131400,1384604545,2525,2530,2530,2525,84
|
|
20241115,131300,1384392410,2530,2515,2530,2515,641
|
|
20241115,131200,1382780280,2520,2525,2530,2520,14999
|
|
20241115,131100,1344969655,2525,2520,2525,2520,416
|
|
20241115,131000,1343921235,2520,2525,2525,2520,10164
|
|
20241115,130900,1318274280,2525,2520,2525,2520,5017
|
|
20241115,130800,1305612400,2515,2515,2515,2515,106
|
|
20241115,130700,1305345810,2515,2520,2520,2515,1400
|
|
20241115,130600,1301822310,2520,2520,2520,2520,10
|
|
20241115,130500,1301797110,2515,2520,2525,2515,3691
|
|
20241115,130400,1292512750,2520,2520,2520,2520,363
|
|
20241115,130300,1291597990,2520,2520,2520,2515,627
|
|
20241115,130200,1290020735,2520,2515,2520,2510,12870
|
|
20241115,130100,1257591365,2515,2515,2515,2515,4478
|
|
20241115,130000,1246329195,2510,2515,2515,2510,2144
|
|
20241115,125900,1240946765,2515,2515,2515,2515,813
|
|
20241115,125800,1238902070,2515,2515,2515,2515,0
|
|
20241115,125700,1238902070,2515,2510,2515,2505,1823
|
|
20241115,125600,1234332035,2510,2510,2515,2510,175
|
|
20241115,125500,1233892430,2510,2510,2510,2505,2122
|
|
20241115,125400,1228570315,2510,2520,2520,2510,952
|
|
20241115,125300,1226176990,2520,2515,2520,2515,276
|
|
20241115,125200,1225482845,2520,2515,2520,2510,5596
|
|
20241115,125100,1211409895,2510,2510,2515,2510,2268
|
|
20241115,125000,1205717205,2510,2510,2510,2510,12
|
|
20241115,124900,1205687085,2510,2510,2510,2510,349
|
|
20241115,124800,1204811095,2510,2510,2510,2510,200
|
|
20241115,124700,1204309095,2510,2505,2510,2505,3770
|
|
20241115,124600,1194865235,2505,2500,2505,2500,382
|
|
20241115,124500,1193910225,2500,2500,2500,2500,1000
|
|
20241115,124400,1191410225,2500,2500,2500,2500,2
|
|
20241115,124300,1191405225,2490,2490,2490,2490,56
|
|
20241115,124200,1191265785,2490,2490,2490,2490,25
|
|
20241115,124100,1191203535,2505,2500,2505,2485,276
|
|
20241115,124000,1190513650,2500,2495,2500,2480,3687
|
|
20241115,123900,1181318150,2480,2480,2480,2480,1006
|
|
20241115,123800,1178823270,2480,2495,2495,2480,2833
|
|
20241115,123700,1171762885,2480,2480,2480,2480,58
|
|
20241115,123600,1171619045,2480,2480,2480,2480,0
|
|
20241115,123500,1171619045,2480,2495,2495,2480,2397
|
|
20241115,123400,1165663465,2505,2500,2505,2495,956
|
|
20241115,123300,1163276020,2500,2500,2500,2500,1229
|
|
20241115,123200,1160203520,2500,2500,2500,2500,0
|
|
20241115,123100,1160203520,2500,2500,2500,2500,739
|
|
20241115,123000,1158356020,2500,2500,2500,2500,751
|
|
20241115,122900,1156478520,2500,2500,2500,2500,7
|
|
20241115,122800,1156461020,2490,2500,2500,2490,45
|
|
20241115,122700,1156348570,2500,2495,2500,2495,11
|
|
20241115,122600,1156321120,2500,2500,2500,2500,203
|
|
20241115,122500,1155813620,2500,2500,2500,2500,29
|
|
20241115,122400,1155741120,2495,2495,2500,2490,1073
|
|
20241115,122300,1153063965,2495,2495,2495,2495,16
|
|
20241115,122200,1153024045,2495,2495,2495,2495,0
|
|
20241115,122100,1153024045,2495,2490,2495,2490,693
|
|
20241115,122000,1151295035,2490,2490,2490,2490,2321
|
|
20241115,121900,1145515745,2485,2485,2485,2485,2
|
|
20241115,121800,1145510775,2485,2485,2485,2485,800
|
|
20241115,121700,1143522775,2485,2470,2485,2470,354
|
|
20241115,121600,1142643385,2470,2480,2490,2470,503
|
|
20241115,121500,1141395945,2480,2480,2480,2480,84
|
|
20241115,121400,1141187625,2490,2475,2490,2470,1026
|
|
20241115,121300,1138640405,2470,2475,2475,2465,252
|
|
20241115,121200,1138017710,2475,2480,2480,2475,2
|
|
20241115,121100,1138012755,2460,2475,2480,2460,1915
|
|
20241115,121000,1133287325,2475,2470,2475,2460,2607
|
|
20241115,120900,1126868330,2475,2475,2475,2475,1
|
|
20241115,120800,1126865855,2480,2460,2480,2460,2103
|
|
20241115,120700,1121692455,2465,2465,2465,2465,935
|
|
20241115,120600,1119387680,2470,2480,2480,2470,1500
|
|
20241115,120500,1115677680,2465,2480,2480,2465,4306
|
|
20241115,120400,1105046065,2475,2480,2480,2475,1501
|
|
20241115,120300,1101331085,2480,2475,2480,2475,25
|
|
20241115,120200,1101269095,2480,2480,2480,2480,152
|
|
20241115,120100,1100892135,2475,2475,2475,2475,1
|
|
20241115,120000,1100889660,2475,2475,2475,2475,0
|
|
20241115,115900,1100889660,2475,2475,2475,2475,651
|
|
20241115,115800,1099278435,2470,2470,2475,2470,327
|
|
20241115,115700,1098470735,2475,2470,2475,2470,2414
|
|
20241115,115600,1092508150,2480,2480,2480,2480,0
|
|
20241115,115500,1092508150,2480,2480,2480,2480,0
|
|
20241115,115400,1092508150,2480,2480,2480,2480,84
|
|
20241115,115300,1092299830,2480,2480,2480,2470,7
|
|
20241115,115200,1092282480,2480,2480,2480,2480,1
|
|
20241115,115100,1092280000,2480,2475,2480,2470,3741
|
|
20241115,115000,1083030320,2465,2475,2475,2465,21
|
|
20241115,114900,1082978535,2475,2465,2475,2450,4507
|
|
20241115,114800,1071903015,2465,2475,2480,2465,597
|
|
20241115,114700,1070426435,2475,2465,2475,2450,28589
|
|
20241115,114600,1000151465,2480,2480,2480,2465,10473
|
|
20241115,114500,974269790,2485,2480,2485,2480,655
|
|
20241115,114400,972644315,2485,2485,2485,2480,2724
|
|
20241115,114300,965880855,2485,2485,2485,2485,3
|
|
20241115,114200,965873400,2485,2485,2485,2485,2
|
|
20241115,114100,965868430,2490,2485,2490,2485,490
|
|
20241115,114000,964650750,2485,2475,2485,2465,5117
|
|
20241115,113900,952008140,2485,2485,2485,2485,160
|
|
20241115,113800,951610540,2475,2485,2485,2475,540
|
|
20241115,113700,950272640,2475,2480,2485,2475,1267
|
|
20241115,113600,947129715,2480,2480,2480,2480,54
|
|
20241115,113500,946995795,2480,2485,2485,2480,499
|
|
20241115,113400,945755785,2485,2485,2485,2485,4
|
|
20241115,113300,945745845,2490,2475,2490,2465,4996
|
|
20241115,113200,933404345,2490,2490,2490,2490,0
|
|
20241115,113100,933404345,2490,2490,2490,2490,0
|
|
20241115,113000,933404345,2490,2475,2490,2475,2
|
|
20241115,112900,933399380,2470,2490,2490,2470,10268
|
|
20241115,112800,907995525,2495,2495,2495,2495,0
|
|
20241115,112700,907995525,2495,2485,2495,2485,141
|
|
20241115,112600,907644680,2480,2480,2480,2480,1
|
|
20241115,112500,907642200,2485,2485,2485,2485,66
|
|
20241115,112400,907478190,2485,2485,2485,2485,26
|
|
20241115,112300,907413580,2485,2480,2485,2480,1151
|
|
20241115,112200,904559095,2485,2485,2485,2485,485
|
|
20241115,112100,903353870,2495,2490,2495,2485,202
|
|
20241115,112000,902851885,2485,2485,2485,2485,621
|
|
20241115,111900,901308700,2485,2495,2495,2480,1702
|
|
20241115,111800,897079950,2485,2485,2495,2485,21
|
|
20241115,111700,897027755,2485,2490,2490,2485,5279
|
|
20241115,111600,883885040,2495,2495,2495,2495,3199
|
|
20241115,111500,875903535,2500,2495,2505,2495,921
|
|
20241115,111400,873605380,2500,2500,2500,2500,45
|
|
20241115,111300,873492880,2500,2500,2500,2500,0
|
|
20241115,111200,873492880,2500,2500,2500,2500,164
|
|
20241115,111100,873082880,2500,2500,2500,2495,298
|
|
20241115,111000,872339265,2495,2495,2495,2495,4
|
|
20241115,110900,872329285,2500,2500,2500,2500,1801
|
|
20241115,110800,867826785,2490,2495,2500,2490,572
|
|
20241115,110700,866401590,2485,2485,2490,2480,5944
|
|
20241115,110600,851640980,2490,2490,2490,2490,5
|
|
20241115,110500,851628530,2490,2495,2495,2490,1657
|
|
20241115,110400,847502585,2490,2490,2490,2490,286
|
|
20241115,110300,846790445,2485,2485,2485,2485,210
|
|
20241115,110200,846268595,2480,2500,2500,2480,709
|
|
20241115,110100,844504605,2495,2495,2495,2495,801
|
|
20241115,110000,842506110,2495,2485,2495,2485,12
|
|
20241115,105900,842476280,2480,2480,2480,2480,0
|
|
20241115,105800,842476280,2480,2495,2505,2480,12374
|
|
20241115,105700,811549355,2490,2485,2490,2485,3360
|
|
20241115,105600,803185305,2485,2480,2485,2480,3329
|
|
20241115,105500,794913485,2480,2475,2480,2470,1146
|
|
20241115,105400,792080230,2480,2470,2480,2470,233
|
|
20241115,105300,791503390,2470,2470,2470,2470,6000
|
|
20241115,105200,776683390,2470,2475,2475,2470,1105
|
|
20241115,105100,773953540,2475,2480,2485,2475,1549
|
|
20241115,105000,770106600,2480,2480,2480,2480,326
|
|
20241115,104900,769298120,2475,2470,2475,2470,432
|
|
20241115,104800,768230925,2475,2475,2475,2475,60
|
|
20241115,104700,768082425,2470,2470,2470,2470,340
|
|
20241115,104600,767242625,2475,2470,2475,2470,150
|
|
20241115,104500,766871625,2475,2470,2475,2470,4739
|
|
20241115,104400,755165795,2475,2465,2475,2465,1959
|
|
20241115,104300,750318280,2455,2475,2475,2455,862
|
|
20241115,104200,748197985,2475,2470,2475,2465,1544
|
|
20241115,104100,744384305,2470,2470,2470,2465,109
|
|
20241115,104000,744115355,2470,2470,2470,2470,56
|
|
20241115,103900,743977035,2460,2470,2470,2460,2
|
|
20241115,103800,743972105,2465,2455,2465,2455,397
|
|
20241115,103700,742993600,2450,2460,2460,2450,20487
|
|
20241115,103600,692650170,2460,2460,2460,2460,582
|
|
20241115,103500,691218450,2470,2460,2470,2460,273
|
|
20241115,103400,690546860,2460,2465,2465,2460,390
|
|
20241115,103300,689586460,2470,2470,2470,2470,50
|
|
20241115,103200,689462960,2470,2470,2470,2470,0
|
|
20241115,103100,689462960,2470,2470,2470,2470,1
|
|
20241115,103000,689460490,2465,2465,2465,2465,1153
|
|
20241115,102900,686618345,2455,2455,2455,2455,40
|
|
20241115,102800,686520145,2455,2460,2460,2455,1270
|
|
20241115,102700,683397495,2465,2465,2465,2465,60
|
|
20241115,102600,683249595,2465,2465,2465,2465,125
|
|
20241115,102500,682941470,2465,2470,2470,2465,511
|
|
20241115,102400,681681800,2460,2460,2460,2460,0
|
|
20241115,102300,681681800,2460,2470,2470,2460,3792
|
|
20241115,102200,672346190,2465,2465,2465,2465,1782
|
|
20241115,102100,667953560,2465,2460,2465,2460,159
|
|
20241115,102000,667562375,2465,2470,2470,2465,430
|
|
20241115,101900,666501445,2455,2460,2460,2455,364
|
|
20241115,101800,665606420,2470,2465,2470,2465,159
|
|
20241115,101700,665214480,2465,2470,2470,2465,22
|
|
20241115,101600,665160145,2470,2470,2470,2470,2
|
|
20241115,101500,665155205,2470,2470,2470,2470,2
|
|
20241115,101400,665150265,2460,2455,2470,2455,6334
|
|
20241115,101300,649569800,2460,2460,2460,2460,2667
|
|
20241115,101200,643008980,2455,2455,2455,2455,180
|
|
20241115,101100,642567080,2460,2465,2465,2460,3961
|
|
20241115,101000,632822390,2475,2465,2475,2465,66
|
|
20241115,100900,632659670,2465,2470,2480,2465,4888
|
|
20241115,100800,620609980,2465,2465,2490,2465,2470
|
|
20241115,100700,614507925,2470,2475,2475,2450,33164
|
|
20241115,100600,532839495,2475,2485,2485,2470,14593
|
|
20241115,100500,496672635,2485,2480,2485,2480,4692
|
|
20241115,100400,485021055,2490,2490,2490,2485,3542
|
|
20241115,100300,476213410,2485,2490,2490,2485,44
|
|
20241115,100200,476104065,2485,2485,2490,2485,430
|
|
20241115,100100,475034910,2485,2485,2485,2485,1363
|
|
20241115,100000,471647855,2490,2495,2495,2490,1229
|
|
20241115,095900,468583500,2495,2500,2500,2495,1747
|
|
20241115,095800,464224730,2505,2505,2505,2505,7
|
|
20241115,095700,464207195,2505,2505,2505,2500,33
|
|
20241115,095600,464124670,2500,2505,2505,2500,12
|
|
20241115,095500,464094665,2500,2505,2505,2500,214
|
|
20241115,095400,463559655,2505,2505,2505,2505,93
|
|
20241115,095300,463326690,2505,2500,2505,2490,1656
|
|
20241115,095200,459200340,2500,2510,2510,2500,1768
|
|
20241115,095100,454774890,2510,2515,2515,2510,557
|
|
20241115,095000,453376810,2510,2510,2520,2505,2300
|
|
20241115,094900,447606430,2510,2515,2520,2510,4943
|
|
20241115,094800,435191415,2510,2510,2515,2510,263
|
|
20241115,094700,434531155,2510,2500,2510,2500,3847
|
|
20241115,094600,424879665,2500,2500,2505,2500,2078
|
|
20241115,094500,419684660,2500,2500,2500,2500,2214
|
|
20241115,094400,414149660,2500,2500,2500,2490,163
|
|
20241115,094300,413743410,2490,2500,2500,2490,69
|
|
20241115,094200,413571570,2490,2495,2495,2490,494
|
|
20241115,094100,412339665,2495,2500,2500,2495,2661
|
|
20241115,094000,405688120,2510,2500,2510,2500,1597
|
|
20241115,093900,401695520,2505,2510,2510,2505,1054
|
|
20241115,093800,399055050,2510,2510,2515,2500,513
|
|
20241115,093700,397770415,2500,2500,2500,2500,3
|
|
20241115,093600,397762915,2500,2500,2500,2500,161
|
|
20241115,093500,397360415,2500,2505,2505,2500,350
|
|
20241115,093400,396485165,2505,2510,2510,2505,1279
|
|
20241115,093300,393280275,2525,2525,2525,2525,1
|
|
20241115,093200,393277750,2520,2515,2520,2510,9512
|
|
20241115,093100,369318710,2520,2510,2520,2510,3127
|
|
20241115,093000,361458365,2510,2495,2510,2495,2005
|
|
20241115,092900,356455830,2490,2510,2510,2490,3625
|
|
20241115,092800,347405015,2510,2510,2510,2500,2550
|
|
20241115,092700,341021615,2505,2500,2510,2500,2052
|
|
20241115,092600,335886350,2500,2500,2510,2490,3626
|
|
20241115,092500,326813480,2500,2490,2500,2490,2224
|
|
20241115,092400,321265720,2490,2490,2505,2485,5151
|
|
20241115,092300,308403295,2490,2485,2495,2485,106
|
|
20241115,092200,308139435,2480,2495,2495,2480,2592
|
|
20241115,092100,301673275,2495,2495,2495,2480,9615
|
|
20241115,092000,277776455,2495,2495,2495,2495,470
|
|
20241115,091900,276603805,2495,2495,2495,2490,290
|
|
20241115,091800,275880505,2495,2495,2495,2495,20
|
|
20241115,091700,275830605,2485,2485,2495,2485,3187
|
|
20241115,091600,267906360,2485,2485,2485,2475,1758
|
|
20241115,091500,263540800,2485,2485,2485,2475,3098
|
|
20241115,091400,255842340,2475,2485,2485,2475,4458
|
|
20241115,091300,244772460,2485,2485,2490,2485,729
|
|
20241115,091200,242959995,2485,2485,2490,2485,5179
|
|
20241115,091100,230071430,2490,2485,2495,2485,2182
|
|
20241115,091000,224643220,2500,2500,2500,2485,2329
|
|
20241115,090900,218847005,2485,2490,2500,2485,2466
|
|
20241115,090800,212696800,2485,2495,2500,2485,3680
|
|
20241115,090700,203551360,2485,2525,2525,2485,4065
|
|
20241115,090600,193409280,2515,2525,2525,2515,647
|
|
20241115,090500,191779565,2525,2520,2530,2505,1289
|
|
20241115,090400,188527870,2500,2510,2525,2500,5280
|
|
20241115,090300,175273315,2515,2485,2515,2485,4076
|
|
20241115,090200,165059120,2490,2490,2510,2475,25618
|
|
20241115,090100,101236385,2475,2510,2510,2475,1535
|
|
20241115,090000,97429410,2480,2475,2520,2470,39145
|