634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,193000,1080003750,2425,2425,2425,2425,0
|
|
20241111,192900,1080003750,2425,2425,2425,2425,0
|
|
20241111,192800,1080003750,2425,2425,2425,2425,0
|
|
20241111,192700,1080003750,2425,2425,2425,2425,0
|
|
20241111,192600,1080003750,2425,2425,2425,2425,0
|
|
20241111,192500,1080003750,2425,2425,2425,2425,0
|
|
20241111,192400,1080003750,2425,2425,2425,2425,0
|
|
20241111,192300,1080003750,2425,2425,2425,2425,0
|
|
20241111,192200,1080003750,2425,2425,2425,2425,0
|
|
20241111,192100,1080003750,2425,2425,2425,2425,0
|
|
20241111,192000,1080003750,2425,2425,2425,2425,0
|
|
20241111,191900,1080003750,2425,2425,2425,2425,0
|
|
20241111,191800,1080003750,2425,2425,2425,2425,0
|
|
20241111,191700,1080003750,2425,2425,2425,2425,0
|
|
20241111,191600,1080003750,2425,2425,2425,2425,0
|
|
20241111,191500,1080003750,2425,2425,2425,2425,0
|
|
20241111,191400,1080003750,2425,2425,2425,2425,0
|
|
20241111,191300,1080003750,2425,2425,2425,2425,0
|
|
20241111,191200,1080003750,2425,2425,2425,2425,0
|
|
20241111,191100,1080003750,2425,2425,2425,2425,0
|
|
20241111,191000,1080003750,2425,2425,2425,2425,0
|
|
20241111,190900,1080003750,2425,2425,2425,2425,0
|
|
20241111,190800,1080003750,2425,2425,2425,2425,0
|
|
20241111,190700,1080003750,2425,2425,2425,2425,0
|
|
20241111,190600,1080003750,2425,2425,2425,2425,0
|
|
20241111,190500,1080003750,2425,2425,2425,2425,0
|
|
20241111,190400,1080003750,2425,2425,2425,2425,0
|
|
20241111,190300,1080003750,2425,2425,2425,2425,0
|
|
20241111,190200,1080003750,2425,2425,2425,2425,0
|
|
20241111,190100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,190000,1080003750,2425,2425,2425,2425,0
|
|
20241111,185900,1080003750,2425,2425,2425,2425,0
|
|
20241111,185800,1080003750,2425,2425,2425,2425,0
|
|
20241111,185700,1080003750,2425,2425,2425,2425,0
|
|
20241111,185600,1080003750,2425,2425,2425,2425,0
|
|
20241111,185500,1080003750,2425,2425,2425,2425,0
|
|
20241111,185400,1080003750,2425,2425,2425,2425,0
|
|
20241111,185300,1080003750,2425,2425,2425,2425,0
|
|
20241111,185200,1080003750,2425,2425,2425,2425,0
|
|
20241111,185100,1080003750,2425,2425,2425,2425,0
|
|
20241111,185000,1080003750,2425,2425,2425,2425,0
|
|
20241111,184900,1080003750,2425,2425,2425,2425,0
|
|
20241111,184800,1080003750,2425,2425,2425,2425,0
|
|
20241111,184700,1080003750,2425,2425,2425,2425,0
|
|
20241111,184600,1080003750,2425,2425,2425,2425,0
|
|
20241111,184500,1080003750,2425,2425,2425,2425,0
|
|
20241111,184400,1080003750,2425,2425,2425,2425,0
|
|
20241111,184300,1080003750,2425,2425,2425,2425,0
|
|
20241111,184200,1080003750,2425,2425,2425,2425,0
|
|
20241111,184100,1080003750,2425,2425,2425,2425,0
|
|
20241111,184000,1080003750,2425,2425,2425,2425,0
|
|
20241111,183900,1080003750,2425,2425,2425,2425,0
|
|
20241111,183800,1080003750,2425,2425,2425,2425,0
|
|
20241111,183700,1080003750,2425,2425,2425,2425,0
|
|
20241111,183600,1080003750,2425,2425,2425,2425,0
|
|
20241111,183500,1080003750,2425,2425,2425,2425,0
|
|
20241111,183400,1080003750,2425,2425,2425,2425,0
|
|
20241111,183300,1080003750,2425,2425,2425,2425,0
|
|
20241111,183200,1080003750,2425,2425,2425,2425,0
|
|
20241111,183100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,183000,1080003750,2425,2425,2425,2425,0
|
|
20241111,182900,1080003750,2425,2425,2425,2425,0
|
|
20241111,182800,1080003750,2425,2425,2425,2425,0
|
|
20241111,182700,1080003750,2425,2425,2425,2425,0
|
|
20241111,182600,1080003750,2425,2425,2425,2425,0
|
|
20241111,182500,1080003750,2425,2425,2425,2425,0
|
|
20241111,182400,1080003750,2425,2425,2425,2425,0
|
|
20241111,182300,1080003750,2425,2425,2425,2425,0
|
|
20241111,182200,1080003750,2425,2425,2425,2425,0
|
|
20241111,182100,1080003750,2425,2425,2425,2425,0
|
|
20241111,182000,1080003750,2425,2425,2425,2425,0
|
|
20241111,181900,1080003750,2425,2425,2425,2425,0
|
|
20241111,181800,1080003750,2425,2425,2425,2425,0
|
|
20241111,181700,1080003750,2425,2425,2425,2425,0
|
|
20241111,181600,1080003750,2425,2425,2425,2425,0
|
|
20241111,181500,1080003750,2425,2425,2425,2425,0
|
|
20241111,181400,1080003750,2425,2425,2425,2425,0
|
|
20241111,181300,1080003750,2425,2425,2425,2425,0
|
|
20241111,181200,1080003750,2425,2425,2425,2425,0
|
|
20241111,181100,1080003750,2425,2425,2425,2425,0
|
|
20241111,181000,1080003750,2425,2425,2425,2425,0
|
|
20241111,180900,1080003750,2425,2425,2425,2425,0
|
|
20241111,180800,1080003750,2425,2425,2425,2425,0
|
|
20241111,180700,1080003750,2425,2425,2425,2425,0
|
|
20241111,180600,1080003750,2425,2425,2425,2425,0
|
|
20241111,180500,1080003750,2425,2425,2425,2425,0
|
|
20241111,180400,1080003750,2425,2425,2425,2425,0
|
|
20241111,180300,1080003750,2425,2425,2425,2425,0
|
|
20241111,180200,1080003750,2425,2425,2425,2425,0
|
|
20241111,180100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,180000,1080003750,2425,2425,2425,2425,0
|
|
20241111,175900,1080003750,2425,2425,2425,2425,0
|
|
20241111,175800,1080003750,2425,2425,2425,2425,0
|
|
20241111,175700,1080003750,2425,2425,2425,2425,0
|
|
20241111,175600,1080003750,2425,2425,2425,2425,0
|
|
20241111,175500,1080003750,2425,2425,2425,2425,0
|
|
20241111,175400,1080003750,2425,2425,2425,2425,0
|
|
20241111,175300,1080003750,2425,2425,2425,2425,0
|
|
20241111,175200,1080003750,2425,2425,2425,2425,0
|
|
20241111,175100,1080003750,2425,2425,2425,2425,0
|
|
20241111,175000,1080003750,2425,2425,2425,2425,0
|
|
20241111,174900,1080003750,2425,2425,2425,2425,0
|
|
20241111,174800,1080003750,2425,2425,2425,2425,0
|
|
20241111,174700,1080003750,2425,2425,2425,2425,0
|
|
20241111,174600,1080003750,2425,2425,2425,2425,0
|
|
20241111,174500,1080003750,2425,2425,2425,2425,0
|
|
20241111,174400,1080003750,2425,2425,2425,2425,0
|
|
20241111,174300,1080003750,2425,2425,2425,2425,0
|
|
20241111,174200,1080003750,2425,2425,2425,2425,0
|
|
20241111,174100,1080003750,2425,2425,2425,2425,0
|
|
20241111,174000,1080003750,2425,2425,2425,2425,0
|
|
20241111,173900,1080003750,2425,2425,2425,2425,0
|
|
20241111,173800,1080003750,2425,2425,2425,2425,0
|
|
20241111,173700,1080003750,2425,2425,2425,2425,0
|
|
20241111,173600,1080003750,2425,2425,2425,2425,0
|
|
20241111,173500,1080003750,2425,2425,2425,2425,0
|
|
20241111,173400,1080003750,2425,2425,2425,2425,0
|
|
20241111,173300,1080003750,2425,2425,2425,2425,0
|
|
20241111,173200,1080003750,2425,2425,2425,2425,0
|
|
20241111,173100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,173000,1080003750,2425,2425,2425,2425,0
|
|
20241111,172900,1080003750,2425,2425,2425,2425,0
|
|
20241111,172800,1080003750,2425,2425,2425,2425,0
|
|
20241111,172700,1080003750,2425,2425,2425,2425,0
|
|
20241111,172600,1080003750,2425,2425,2425,2425,0
|
|
20241111,172500,1080003750,2425,2425,2425,2425,0
|
|
20241111,172400,1080003750,2425,2425,2425,2425,0
|
|
20241111,172300,1080003750,2425,2425,2425,2425,0
|
|
20241111,172200,1080003750,2425,2425,2425,2425,0
|
|
20241111,172100,1080003750,2425,2425,2425,2425,0
|
|
20241111,172000,1080003750,2425,2425,2425,2425,0
|
|
20241111,171900,1080003750,2425,2425,2425,2425,0
|
|
20241111,171800,1080003750,2425,2425,2425,2425,0
|
|
20241111,171700,1080003750,2425,2425,2425,2425,0
|
|
20241111,171600,1080003750,2425,2425,2425,2425,0
|
|
20241111,171500,1080003750,2425,2425,2425,2425,0
|
|
20241111,171400,1080003750,2425,2425,2425,2425,0
|
|
20241111,171300,1080003750,2425,2425,2425,2425,0
|
|
20241111,171200,1080003750,2425,2425,2425,2425,0
|
|
20241111,171100,1080003750,2425,2425,2425,2425,0
|
|
20241111,171000,1080003750,2425,2425,2425,2425,0
|
|
20241111,170900,1080003750,2425,2425,2425,2425,0
|
|
20241111,170800,1080003750,2425,2425,2425,2425,0
|
|
20241111,170700,1080003750,2425,2425,2425,2425,0
|
|
20241111,170600,1080003750,2425,2425,2425,2425,0
|
|
20241111,170500,1080003750,2425,2425,2425,2425,0
|
|
20241111,170400,1080003750,2425,2425,2425,2425,0
|
|
20241111,170300,1080003750,2425,2425,2425,2425,0
|
|
20241111,170200,1080003750,2425,2425,2425,2425,0
|
|
20241111,170100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,170000,1080003750,2425,2425,2425,2425,0
|
|
20241111,165900,1080003750,2425,2425,2425,2425,0
|
|
20241111,165800,1080003750,2425,2425,2425,2425,0
|
|
20241111,165700,1080003750,2425,2425,2425,2425,0
|
|
20241111,165600,1080003750,2425,2425,2425,2425,0
|
|
20241111,165500,1080003750,2425,2425,2425,2425,0
|
|
20241111,165400,1080003750,2425,2425,2425,2425,0
|
|
20241111,165300,1080003750,2425,2425,2425,2425,0
|
|
20241111,165200,1080003750,2425,2425,2425,2425,0
|
|
20241111,165100,1080003750,2425,2425,2425,2425,0
|
|
20241111,165000,1080003750,2425,2425,2425,2425,0
|
|
20241111,164900,1080003750,2425,2425,2425,2425,0
|
|
20241111,164800,1080003750,2425,2425,2425,2425,0
|
|
20241111,164700,1080003750,2425,2425,2425,2425,0
|
|
20241111,164600,1080003750,2425,2425,2425,2425,0
|
|
20241111,164500,1080003750,2425,2425,2425,2425,0
|
|
20241111,164400,1080003750,2425,2425,2425,2425,0
|
|
20241111,164300,1080003750,2425,2425,2425,2425,0
|
|
20241111,164200,1080003750,2425,2425,2425,2425,0
|
|
20241111,164100,1080003750,2425,2425,2425,2425,0
|
|
20241111,164000,1080003750,2425,2425,2425,2425,0
|
|
20241111,163900,1080003750,2425,2425,2425,2425,0
|
|
20241111,163800,1080003750,2425,2425,2425,2425,0
|
|
20241111,163700,1080003750,2425,2425,2425,2425,0
|
|
20241111,163600,1080003750,2425,2425,2425,2425,0
|
|
20241111,163500,1080003750,2425,2425,2425,2425,0
|
|
20241111,163400,1080003750,2425,2425,2425,2425,0
|
|
20241111,163300,1080003750,2425,2425,2425,2425,0
|
|
20241111,163200,1080003750,2425,2425,2425,2425,0
|
|
20241111,163100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,163000,1080003750,2425,2425,2425,2425,0
|
|
20241111,162900,1080003750,2425,2425,2425,2425,0
|
|
20241111,162800,1080003750,2425,2425,2425,2425,0
|
|
20241111,162700,1080003750,2425,2425,2425,2425,0
|
|
20241111,162600,1080003750,2425,2425,2425,2425,0
|
|
20241111,162500,1080003750,2425,2425,2425,2425,0
|
|
20241111,162400,1080003750,2425,2425,2425,2425,0
|
|
20241111,162300,1080003750,2425,2425,2425,2425,0
|
|
20241111,162200,1080003750,2425,2425,2425,2425,0
|
|
20241111,162100,1080003750,2425,2425,2425,2425,0
|
|
20241111,162000,1080003750,2425,2425,2425,2425,0
|
|
20241111,161900,1080003750,2425,2425,2425,2425,0
|
|
20241111,161800,1080003750,2425,2425,2425,2425,0
|
|
20241111,161700,1080003750,2425,2425,2425,2425,0
|
|
20241111,161600,1080003750,2425,2425,2425,2425,0
|
|
20241111,161500,1080003750,2425,2425,2425,2425,0
|
|
20241111,161400,1080003750,2425,2425,2425,2425,0
|
|
20241111,161300,1080003750,2425,2425,2425,2425,0
|
|
20241111,161200,1080003750,2425,2425,2425,2425,0
|
|
20241111,161100,1080003750,2425,2425,2425,2425,0
|
|
20241111,161000,1080003750,2425,2425,2425,2425,0
|
|
20241111,160900,1080003750,2425,2425,2425,2425,0
|
|
20241111,160800,1080003750,2425,2425,2425,2425,0
|
|
20241111,160700,1080003750,2425,2425,2425,2425,0
|
|
20241111,160600,1080003750,2425,2425,2425,2425,0
|
|
20241111,160500,1080003750,2425,2425,2425,2425,0
|
|
20241111,160400,1080003750,2425,2425,2425,2425,0
|
|
20241111,160300,1080003750,2425,2425,2425,2425,0
|
|
20241111,160200,1080003750,2425,2425,2425,2425,0
|
|
20241111,160100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,160000,1080003750,2425,2425,2425,2425,0
|
|
20241111,155900,1080003750,2425,2425,2425,2425,0
|
|
20241111,155800,1080003750,2425,2425,2425,2425,0
|
|
20241111,155700,1080003750,2425,2425,2425,2425,0
|
|
20241111,155600,1080003750,2425,2425,2425,2425,0
|
|
20241111,155500,1080003750,2425,2425,2425,2425,0
|
|
20241111,155400,1080003750,2425,2425,2425,2425,0
|
|
20241111,155300,1080003750,2425,2425,2425,2425,0
|
|
20241111,155200,1080003750,2425,2425,2425,2425,0
|
|
20241111,155100,1080003750,2425,2425,2425,2425,0
|
|
20241111,155000,1080003750,2425,2425,2425,2425,0
|
|
20241111,154900,1080003750,2425,2425,2425,2425,0
|
|
20241111,154800,1080003750,2425,2425,2425,2425,0
|
|
20241111,154700,1080003750,2425,2425,2425,2425,0
|
|
20241111,154600,1080003750,2425,2425,2425,2425,0
|
|
20241111,154500,1080003750,2425,2425,2425,2425,0
|
|
20241111,154400,1080003750,2425,2425,2425,2425,0
|
|
20241111,154300,1080003750,2425,2425,2425,2425,0
|
|
20241111,154200,1080003750,2425,2425,2425,2425,0
|
|
20241111,154100,1080003750,2425,2425,2425,2425,0
|
|
20241111,154000,1080003750,2425,2425,2425,2425,0
|
|
20241111,153900,1080003750,2425,2425,2425,2425,0
|
|
20241111,153800,1080003750,2425,2425,2425,2425,0
|
|
20241111,153700,1080003750,2425,2425,2425,2425,0
|
|
20241111,153600,1080003750,2425,2425,2425,2425,0
|
|
20241111,153500,1080003750,2425,2425,2425,2425,0
|
|
20241111,153400,1080003750,2425,2425,2425,2425,0
|
|
20241111,153300,1080003750,2425,2425,2425,2425,0
|
|
20241111,153200,1080003750,2425,2425,2425,2425,0
|
|
20241111,153100,1080003750,2425,2425,2425,2425,17010
|
|
20241111,153000,1080003750,2425,2425,2425,2425,17010
|
|
20241111,152900,1038754500,2445,2445,2445,2445,0
|
|
20241111,152800,1038754500,2445,2445,2445,2445,0
|
|
20241111,152700,1038754500,2445,2445,2445,2445,0
|
|
20241111,152600,1038754500,2445,2445,2445,2445,0
|
|
20241111,152500,1038754500,2445,2445,2445,2445,0
|
|
20241111,152400,1038754500,2445,2445,2445,2445,0
|
|
20241111,152300,1038754500,2445,2445,2445,2445,0
|
|
20241111,152200,1038754500,2445,2445,2445,2445,0
|
|
20241111,152100,1038754500,2445,2445,2445,2445,0
|
|
20241111,152000,1038754500,2445,2445,2445,2445,0
|
|
20241111,151900,1038754500,2445,2390,2445,2390,17023
|
|
20241111,151800,997585675,2400,2395,2400,2390,544
|
|
20241111,151700,996282845,2395,2400,2400,2395,49
|
|
20241111,151600,996165465,2410,2410,2410,2410,10
|
|
20241111,151500,996141365,2400,2395,2400,2390,7228
|
|
20241111,151400,978799565,2395,2395,2395,2395,507
|
|
20241111,151300,977585300,2395,2390,2395,2390,160
|
|
20241111,151200,977202850,2395,2395,2395,2395,10
|
|
20241111,151100,977178900,2385,2390,2390,2385,2
|
|
20241111,151000,977174125,2395,2395,2395,2395,0
|
|
20241111,150900,977174125,2395,2395,2395,2395,246
|
|
20241111,150800,976584955,2385,2390,2390,2385,1036
|
|
20241111,150700,974113095,2385,2395,2395,2385,18411
|
|
20241111,150600,930178165,2400,2400,2400,2400,0
|
|
20241111,150500,930178165,2400,2395,2400,2390,12406
|
|
20241111,150400,900511755,2400,2400,2400,2400,3
|
|
20241111,150300,900504555,2395,2400,2400,2395,389
|
|
20241111,150200,899572895,2400,2400,2400,2400,5
|
|
20241111,150100,899560895,2400,2405,2410,2395,4544
|
|
20241111,150000,888654280,2410,2410,2410,2410,0
|
|
20241111,145900,888654280,2410,2410,2410,2410,313
|
|
20241111,145800,887899950,2410,2410,2410,2410,0
|
|
20241111,145700,887899950,2410,2410,2410,2410,13
|
|
20241111,145600,887868620,2410,2410,2410,2410,0
|
|
20241111,145500,887868620,2410,2410,2410,2410,0
|
|
20241111,145400,887868620,2410,2410,2410,2410,0
|
|
20241111,145300,887868620,2410,2410,2410,2410,0
|
|
20241111,145200,887868620,2410,2410,2410,2410,0
|
|
20241111,145100,887868620,2410,2410,2410,2410,70
|
|
20241111,145000,887699920,2410,2410,2410,2410,0
|
|
20241111,144900,887699920,2410,2410,2410,2410,181
|
|
20241111,144800,887263710,2410,2410,2410,2410,0
|
|
20241111,144700,887263710,2410,2410,2410,2410,648
|
|
20241111,144600,885702030,2410,2405,2410,2400,15634
|
|
20241111,144500,848170290,2405,2405,2405,2405,560
|
|
20241111,144400,846823490,2405,2405,2405,2405,0
|
|
20241111,144300,846823490,2405,2405,2405,2405,0
|
|
20241111,144200,846823490,2405,2405,2405,2405,1111
|
|
20241111,144100,844151535,2405,2405,2405,2405,0
|
|
20241111,144000,844151535,2405,2405,2405,2405,1
|
|
20241111,143900,844149130,2400,2410,2410,2400,31
|
|
20241111,143800,844074530,2405,2405,2405,2405,1000
|
|
20241111,143700,841669530,2410,2410,2410,2410,0
|
|
20241111,143600,841669530,2410,2410,2410,2410,2998
|
|
20241111,143500,834444350,2420,2420,2420,2420,0
|
|
20241111,143400,834444350,2420,2420,2420,2420,0
|
|
20241111,143300,834444350,2420,2420,2420,2420,0
|
|
20241111,143200,834444350,2420,2420,2420,2420,0
|
|
20241111,143100,834444350,2420,2420,2420,2420,0
|
|
20241111,143000,834444350,2420,2420,2420,2420,0
|
|
20241111,142900,834444350,2420,2420,2420,2420,0
|
|
20241111,142800,834444350,2420,2415,2420,2415,55
|
|
20241111,142700,834311255,2410,2410,2410,2410,1085
|
|
20241111,142600,831696405,2410,2410,2410,2410,571
|
|
20241111,142500,830320295,2410,2410,2410,2410,200
|
|
20241111,142400,829838295,2410,2405,2410,2405,142
|
|
20241111,142300,829496720,2405,2405,2405,2405,1
|
|
20241111,142200,829494315,2410,2410,2410,2410,0
|
|
20241111,142100,829494315,2410,2405,2410,2405,3647
|
|
20241111,142000,820720195,2405,2410,2410,2405,8079
|
|
20241111,141900,801284655,2415,2415,2415,2415,0
|
|
20241111,141800,801284655,2415,2415,2415,2415,0
|
|
20241111,141700,801284655,2415,2415,2415,2415,0
|
|
20241111,141600,801284655,2415,2415,2415,2415,0
|
|
20241111,141500,801284655,2415,2415,2415,2415,0
|
|
20241111,141400,801284655,2415,2415,2415,2415,1
|
|
20241111,141300,801282240,2410,2410,2410,2410,0
|
|
20241111,141200,801282240,2410,2410,2410,2410,0
|
|
20241111,141100,801282240,2410,2410,2410,2410,1
|
|
20241111,141000,801279830,2410,2410,2415,2410,531
|
|
20241111,140900,800000115,2410,2410,2410,2410,0
|
|
20241111,140800,800000115,2410,2410,2410,2410,55
|
|
20241111,140700,799867565,2410,2410,2410,2410,0
|
|
20241111,140600,799867565,2410,2410,2410,2410,0
|
|
20241111,140500,799867565,2410,2410,2410,2410,10
|
|
20241111,140400,799843465,2415,2415,2415,2415,0
|
|
20241111,140300,799843465,2415,2415,2415,2415,0
|
|
20241111,140200,799843465,2415,2415,2415,2415,1
|
|
20241111,140100,799841050,2405,2415,2415,2405,8061
|
|
20241111,140000,780416860,2415,2415,2415,2415,7
|
|
20241111,135900,780399955,2420,2420,2420,2420,0
|
|
20241111,135800,780399955,2420,2420,2420,2420,1
|
|
20241111,135700,780397535,2420,2420,2420,2420,0
|
|
20241111,135600,780397535,2420,2420,2420,2420,70
|
|
20241111,135500,780228135,2425,2425,2425,2425,0
|
|
20241111,135400,780228135,2425,2425,2425,2425,0
|
|
20241111,135300,780228135,2425,2425,2425,2425,0
|
|
20241111,135200,780228135,2425,2425,2425,2425,0
|
|
20241111,135100,780228135,2425,2425,2425,2425,0
|
|
20241111,135000,780228135,2425,2420,2425,2420,1001
|
|
20241111,134900,777805710,2420,2415,2420,2415,303
|
|
20241111,134800,777073950,2420,2420,2420,2420,0
|
|
20241111,134700,777073950,2420,2420,2420,2420,0
|
|
20241111,134600,777073950,2420,2420,2420,2420,0
|
|
20241111,134500,777073950,2420,2420,2420,2420,100
|
|
20241111,134400,776831950,2420,2420,2420,2420,100
|
|
20241111,134300,776589950,2430,2430,2430,2430,0
|
|
20241111,134200,776589950,2430,2430,2430,2430,0
|
|
20241111,134100,776589950,2430,2420,2430,2420,100
|
|
20241111,134000,776347860,2420,2420,2420,2420,22
|
|
20241111,133900,776294620,2430,2420,2430,2420,460
|
|
20241111,133800,775181220,2430,2430,2430,2430,0
|
|
20241111,133700,775181220,2430,2430,2430,2430,0
|
|
20241111,133600,775181220,2430,2420,2430,2420,249
|
|
20241111,133500,774578540,2420,2420,2420,2420,0
|
|
20241111,133400,774578540,2420,2420,2420,2420,0
|
|
20241111,133300,774578540,2420,2420,2420,2420,10
|
|
20241111,133200,774554340,2415,2415,2415,2415,608
|
|
20241111,133100,773086020,2420,2420,2420,2420,0
|
|
20241111,133000,773086020,2420,2420,2420,2420,407
|
|
20241111,132900,772101080,2420,2415,2420,2415,2010
|
|
20241111,132800,767246880,2420,2420,2420,2420,0
|
|
20241111,132700,767246880,2420,2420,2420,2415,426
|
|
20241111,132600,766217960,2420,2420,2420,2420,0
|
|
20241111,132500,766217960,2420,2420,2420,2420,0
|
|
20241111,132400,766217960,2420,2420,2420,2420,20
|
|
20241111,132300,766169560,2415,2415,2415,2415,939
|
|
20241111,132200,763901875,2415,2415,2415,2415,0
|
|
20241111,132100,763901875,2415,2410,2415,2410,1306
|
|
20241111,132000,760752885,2415,2420,2420,2415,1033
|
|
20241111,131900,758258140,2425,2400,2425,2395,7238
|
|
20241111,131800,740852760,2410,2405,2420,2400,3944
|
|
20241111,131700,731333740,2405,2410,2410,2405,500
|
|
20241111,131600,730130415,2420,2415,2420,2410,2707
|
|
20241111,131500,723591215,2420,2430,2430,2415,998
|
|
20241111,131400,721171025,2420,2420,2425,2410,6203
|
|
20241111,131300,706181395,2425,2445,2450,2400,101817
|
|
20241111,131200,461188295,2445,2445,2445,2445,1
|
|
20241111,131100,461185850,2455,2455,2455,2455,0
|
|
20241111,131000,461185850,2455,2455,2455,2455,0
|
|
20241111,130900,461185850,2455,2455,2455,2455,0
|
|
20241111,130800,461185850,2455,2455,2455,2455,0
|
|
20241111,130700,461185850,2455,2455,2455,2455,1
|
|
20241111,130600,461183395,2445,2445,2445,2445,161
|
|
20241111,130500,460789750,2445,2445,2445,2445,215
|
|
20241111,130400,460264075,2455,2455,2455,2455,0
|
|
20241111,130300,460264075,2455,2455,2455,2455,0
|
|
20241111,130200,460264075,2455,2455,2455,2455,0
|
|
20241111,130100,460264075,2455,2455,2455,2455,4
|
|
20241111,130000,460254255,2450,2450,2450,2450,1
|
|
20241111,125900,460251805,2440,2440,2440,2440,0
|
|
20241111,125800,460251805,2440,2440,2440,2440,0
|
|
20241111,125700,460251805,2440,2440,2440,2440,0
|
|
20241111,125600,460251805,2440,2440,2440,2440,0
|
|
20241111,125500,460251805,2440,2440,2440,2440,0
|
|
20241111,125400,460251805,2440,2440,2440,2440,86
|
|
20241111,125300,460041965,2440,2440,2440,2440,0
|
|
20241111,125200,460041965,2440,2440,2440,2440,0
|
|
20241111,125100,460041965,2440,2440,2440,2440,5
|
|
20241111,125000,460029765,2455,2455,2455,2455,1
|
|
20241111,124900,460027310,2440,2440,2440,2440,1000
|
|
20241111,124800,457587310,2450,2450,2450,2450,0
|
|
20241111,124700,457587310,2450,2455,2455,2450,239
|
|
20241111,124600,457000935,2455,2455,2455,2455,5
|
|
20241111,124500,456988660,2460,2460,2460,2460,0
|
|
20241111,124400,456988660,2460,2460,2460,2460,0
|
|
20241111,124300,456988660,2460,2460,2460,2460,0
|
|
20241111,124200,456988660,2460,2460,2460,2460,0
|
|
20241111,124100,456988660,2460,2460,2460,2460,0
|
|
20241111,124000,456988660,2460,2460,2460,2460,0
|
|
20241111,123900,456988660,2460,2460,2460,2460,0
|
|
20241111,123800,456988660,2460,2460,2460,2460,0
|
|
20241111,123700,456988660,2460,2460,2460,2460,0
|
|
20241111,123600,456988660,2460,2460,2460,2460,0
|
|
20241111,123500,456988660,2460,2440,2460,2440,13
|
|
20241111,123400,456956705,2460,2460,2460,2460,0
|
|
20241111,123300,456956705,2460,2460,2460,2460,0
|
|
20241111,123200,456956705,2460,2460,2460,2460,0
|
|
20241111,123100,456956705,2460,2455,2460,2455,88
|
|
20241111,123000,456740610,2455,2450,2455,2450,103
|
|
20241111,122900,456488145,2440,2440,2440,2440,97
|
|
20241111,122800,456251465,2440,2435,2440,2435,21
|
|
20241111,122700,456200230,2455,2430,2455,2430,183
|
|
20241111,122600,455752180,2450,2430,2450,2430,23
|
|
20241111,122500,455695970,2430,2430,2430,2430,1
|
|
20241111,122400,455693540,2455,2440,2455,2435,728
|
|
20241111,122300,453913140,2440,2445,2450,2440,124
|
|
20241111,122200,453609850,2450,2450,2450,2450,11
|
|
20241111,122100,453582900,2445,2445,2445,2445,1
|
|
20241111,122000,453580455,2440,2440,2440,2440,200
|
|
20241111,121900,453092455,2450,2450,2450,2450,0
|
|
20241111,121800,453092455,2450,2450,2450,2450,0
|
|
20241111,121700,453092455,2450,2450,2450,2450,0
|
|
20241111,121600,453092455,2450,2450,2450,2450,11
|
|
20241111,121500,453065505,2435,2435,2435,2435,0
|
|
20241111,121400,453065505,2435,2435,2435,2435,16
|
|
20241111,121300,453026545,2450,2450,2450,2450,0
|
|
20241111,121200,453026545,2450,2445,2450,2440,232
|
|
20241111,121100,452458540,2450,2450,2455,2445,1754
|
|
20241111,121000,448161895,2450,2440,2450,2440,4328
|
|
20241111,120900,437571360,2440,2445,2445,2430,2804
|
|
20241111,120800,430732270,2450,2430,2455,2385,37935
|
|
20241111,120700,339138920,2440,2440,2440,2440,0
|
|
20241111,120600,339138920,2440,2440,2440,2440,0
|
|
20241111,120500,339138920,2440,2440,2440,2440,0
|
|
20241111,120400,339138920,2440,2440,2440,2440,16
|
|
20241111,120300,339099880,2440,2440,2440,2440,1064
|
|
20241111,120200,336503720,2420,2425,2425,2420,1079
|
|
20241111,120100,333891085,2425,2435,2435,2425,3000
|
|
20241111,120000,326610770,2445,2445,2445,2445,0
|
|
20241111,115900,326610770,2445,2445,2445,2445,0
|
|
20241111,115800,326610770,2445,2445,2445,2445,0
|
|
20241111,115700,326610770,2445,2445,2445,2445,48
|
|
20241111,115600,326493410,2450,2450,2450,2450,0
|
|
20241111,115500,326493410,2450,2450,2450,2450,2040
|
|
20241111,115400,321495410,2450,2450,2450,2450,0
|
|
20241111,115300,321495410,2450,2450,2450,2450,111
|
|
20241111,115200,321223460,2435,2440,2440,2435,1220
|
|
20241111,115100,318252280,2450,2450,2450,2450,0
|
|
20241111,115000,318252280,2450,2450,2450,2450,3
|
|
20241111,114900,318244930,2455,2455,2455,2455,0
|
|
20241111,114800,318244930,2455,2455,2455,2455,0
|
|
20241111,114700,318244930,2455,2455,2455,2455,1
|
|
20241111,114600,318242475,2445,2440,2445,2435,793
|
|
20241111,114500,316310310,2455,2440,2465,2440,1064
|
|
20241111,114400,313698765,2480,2445,2480,2400,68393
|
|
20241111,114300,148551555,2460,2460,2460,2460,7
|
|
20241111,114200,148534335,2440,2450,2465,2440,9315
|
|
20241111,114100,125765135,2450,2455,2455,2450,4065
|
|
20241111,114000,115804055,2455,2455,2455,2455,1005
|
|
20241111,113900,113336780,2460,2465,2465,2460,1050
|
|
20241111,113800,110753775,2465,2465,2465,2465,0
|
|
20241111,113700,110753775,2465,2465,2465,2465,0
|
|
20241111,113600,110753775,2465,2465,2470,2465,53
|
|
20241111,113500,110623105,2470,2470,2470,2465,12
|
|
20241111,113400,110593480,2470,2460,2470,2460,240
|
|
20241111,113300,110003065,2465,2465,2465,2465,0
|
|
20241111,113200,110003065,2465,2465,2465,2465,14
|
|
20241111,113100,109968555,2465,2465,2465,2465,55
|
|
20241111,113000,109832980,2475,2475,2475,2475,0
|
|
20241111,112900,109832980,2475,2475,2475,2475,0
|
|
20241111,112800,109832980,2475,2475,2475,2475,0
|
|
20241111,112700,109832980,2475,2475,2475,2475,0
|
|
20241111,112600,109832980,2475,2475,2475,2475,0
|
|
20241111,112500,109832980,2475,2475,2475,2475,0
|
|
20241111,112400,109832980,2475,2475,2475,2475,1000
|
|
20241111,112300,107357980,2475,2475,2475,2475,0
|
|
20241111,112200,107357980,2475,2475,2475,2475,0
|
|
20241111,112100,107357980,2475,2475,2475,2475,100
|
|
20241111,112000,107110480,2475,2475,2475,2475,0
|
|
20241111,111900,107110480,2475,2475,2475,2475,10
|
|
20241111,111800,107085730,2480,2480,2480,2480,0
|
|
20241111,111700,107085730,2480,2480,2480,2480,0
|
|
20241111,111600,107085730,2480,2480,2480,2480,0
|
|
20241111,111500,107085730,2480,2470,2480,2460,8
|
|
20241111,111400,107066005,2460,2460,2460,2460,5
|
|
20241111,111300,107053705,2460,2475,2475,2460,3898
|
|
20241111,111200,97456345,2485,2485,2485,2485,0
|
|
20241111,111100,97456345,2485,2485,2485,2485,0
|
|
20241111,111000,97456345,2485,2485,2485,2485,0
|
|
20241111,110900,97456345,2485,2485,2485,2485,0
|
|
20241111,110800,97456345,2485,2485,2485,2485,0
|
|
20241111,110700,97456345,2485,2485,2485,2485,0
|
|
20241111,110600,97456345,2485,2485,2485,2485,0
|
|
20241111,110500,97456345,2485,2485,2485,2485,300
|
|
20241111,110400,96710845,2485,2485,2485,2475,17
|
|
20241111,110300,96668710,2480,2475,2485,2475,129
|
|
20241111,110200,96348985,2485,2485,2485,2485,100
|
|
20241111,110100,96100485,2485,2485,2485,2485,0
|
|
20241111,110000,96100485,2485,2485,2485,2485,0
|
|
20241111,105900,96100485,2485,2485,2485,2485,100
|
|
20241111,105800,95851985,2485,2485,2485,2485,0
|
|
20241111,105700,95851985,2485,2485,2485,2485,0
|
|
20241111,105600,95851985,2485,2485,2485,2485,0
|
|
20241111,105500,95851985,2485,2485,2485,2485,0
|
|
20241111,105400,95851985,2485,2485,2485,2485,0
|
|
20241111,105300,95851985,2485,2485,2485,2485,0
|
|
20241111,105200,95851985,2485,2485,2485,2485,5
|
|
20241111,105100,95839560,2470,2475,2475,2470,293
|
|
20241111,105000,95115845,2485,2485,2485,2485,0
|
|
20241111,104900,95115845,2485,2485,2485,2485,0
|
|
20241111,104800,95115845,2485,2485,2485,2485,0
|
|
20241111,104700,95115845,2485,2485,2485,2485,0
|
|
20241111,104600,95115845,2485,2485,2485,2485,5
|
|
20241111,104500,95103420,2470,2475,2475,2470,8
|
|
20241111,104400,95083650,2485,2485,2485,2485,0
|
|
20241111,104300,95083650,2485,2485,2485,2485,5
|
|
20241111,104200,95071225,2475,2475,2475,2475,0
|
|
20241111,104100,95071225,2475,2475,2475,2475,0
|
|
20241111,104000,95071225,2475,2480,2480,2475,109
|
|
20241111,103900,94800950,2485,2485,2485,2485,0
|
|
20241111,103800,94800950,2485,2485,2485,2485,0
|
|
20241111,103700,94800950,2485,2485,2485,2485,0
|
|
20241111,103600,94800950,2485,2485,2485,2485,0
|
|
20241111,103500,94800950,2485,2485,2485,2485,0
|
|
20241111,103400,94800950,2485,2485,2485,2485,0
|
|
20241111,103300,94800950,2485,2475,2485,2470,40
|
|
20241111,103200,94701910,2475,2475,2475,2475,0
|
|
20241111,103100,94701910,2475,2475,2475,2475,2
|
|
20241111,103000,94696960,2485,2485,2485,2485,0
|
|
20241111,102900,94696960,2485,2485,2485,2485,0
|
|
20241111,102800,94696960,2485,2485,2485,2485,5
|
|
20241111,102700,94684535,2480,2480,2480,2480,15
|
|
20241111,102600,94647335,2480,2480,2480,2480,0
|
|
20241111,102500,94647335,2480,2480,2480,2480,0
|
|
20241111,102400,94647335,2480,2480,2480,2480,0
|
|
20241111,102300,94647335,2480,2480,2480,2480,0
|
|
20241111,102200,94647335,2480,2480,2480,2480,0
|
|
20241111,102100,94647335,2480,2480,2480,2480,0
|
|
20241111,102000,94647335,2480,2480,2480,2480,0
|
|
20241111,101900,94647335,2480,2480,2480,2480,0
|
|
20241111,101800,94647335,2480,2480,2480,2480,0
|
|
20241111,101700,94647335,2480,2480,2480,2480,8
|
|
20241111,101600,94627495,2485,2485,2485,2485,5
|
|
20241111,101500,94615070,2475,2485,2485,2475,6
|
|
20241111,101400,94600170,2480,2480,2480,2480,300
|
|
20241111,101300,93856170,2485,2485,2485,2485,0
|
|
20241111,101200,93856170,2485,2485,2485,2485,0
|
|
20241111,101100,93856170,2485,2485,2485,2485,0
|
|
20241111,101000,93856170,2485,2485,2485,2485,0
|
|
20241111,100900,93856170,2485,2485,2485,2485,10
|
|
20241111,100800,93831320,2485,2485,2485,2485,1
|
|
20241111,100700,93828835,2485,2485,2485,2485,0
|
|
20241111,100600,93828835,2485,2485,2485,2485,3
|
|
20241111,100500,93821380,2485,2485,2485,2485,0
|
|
20241111,100400,93821380,2485,2485,2485,2485,0
|
|
20241111,100300,93821380,2485,2485,2485,2485,1
|
|
20241111,100200,93818895,2490,2490,2490,2490,0
|
|
20241111,100100,93818895,2490,2490,2490,2490,0
|
|
20241111,100000,93818895,2490,2490,2490,2490,0
|
|
20241111,095900,93818895,2490,2490,2490,2490,0
|
|
20241111,095800,93818895,2490,2490,2490,2490,0
|
|
20241111,095700,93818895,2490,2490,2490,2490,0
|
|
20241111,095600,93818895,2490,2490,2490,2490,0
|
|
20241111,095500,93818895,2490,2490,2490,2490,0
|
|
20241111,095400,93818895,2490,2490,2490,2490,0
|
|
20241111,095300,93818895,2490,2490,2490,2490,0
|
|
20241111,095200,93818895,2490,2490,2490,2490,0
|
|
20241111,095100,93818895,2490,2475,2490,2475,6
|
|
20241111,095000,93804005,2490,2490,2490,2490,3
|
|
20241111,094900,93796535,2490,2475,2490,2475,1003
|
|
20241111,094800,91314065,2490,2490,2490,2475,15
|
|
20241111,094700,91276730,2475,2475,2475,2475,0
|
|
20241111,094600,91276730,2475,2475,2475,2475,0
|
|
20241111,094500,91276730,2475,2475,2475,2475,0
|
|
20241111,094400,91276730,2475,2475,2475,2475,0
|
|
20241111,094300,91276730,2475,2475,2475,2475,5
|
|
20241111,094200,91264355,2495,2495,2495,2495,0
|
|
20241111,094100,91264355,2495,2495,2495,2495,0
|
|
20241111,094000,91264355,2495,2495,2495,2495,0
|
|
20241111,093900,91264355,2495,2495,2495,2495,0
|
|
20241111,093800,91264355,2495,2495,2495,2495,0
|
|
20241111,093700,91264355,2495,2495,2495,2495,0
|
|
20241111,093600,91264355,2495,2465,2495,2460,5545
|
|
20241111,093500,77522030,2480,2480,2480,2480,0
|
|
20241111,093400,77522030,2480,2480,2480,2480,0
|
|
20241111,093300,77522030,2480,2480,2480,2480,0
|
|
20241111,093200,77522030,2480,2460,2480,2460,41
|
|
20241111,093100,77421150,2465,2475,2475,2465,3495
|
|
20241111,093000,68804015,2475,2475,2475,2475,117
|
|
20241111,092900,68514440,2475,2475,2475,2475,20
|
|
20241111,092800,68464940,2490,2490,2490,2490,16
|
|
20241111,092700,68425100,2480,2480,2480,2480,64
|
|
20241111,092600,68266380,2490,2490,2490,2490,4
|
|
20241111,092500,68256420,2475,2485,2485,2475,2452
|
|
20241111,092400,62174395,2490,2490,2505,2490,236
|
|
20241111,092300,61586695,2510,2495,2510,2495,504
|
|
20241111,092200,60329155,2495,2495,2495,2495,0
|
|
20241111,092100,60329155,2495,2495,2495,2495,0
|
|
20241111,092000,60329155,2495,2495,2495,2495,0
|
|
20241111,091900,60329155,2495,2495,2495,2495,0
|
|
20241111,091800,60329155,2495,2490,2495,2490,15
|
|
20241111,091700,60291790,2475,2475,2475,2475,12
|
|
20241111,091600,60262090,2495,2495,2495,2495,0
|
|
20241111,091500,60262090,2495,2490,2495,2490,3
|
|
20241111,091400,60254610,2485,2480,2485,2470,86
|
|
20241111,091300,60041795,2480,2485,2485,2480,1226
|
|
20241111,091200,56995280,2495,2490,2495,2490,241
|
|
20241111,091100,56394500,2485,2495,2495,2485,128
|
|
20241111,091000,56076230,2495,2495,2495,2495,4
|
|
20241111,090900,56066250,2490,2495,2495,2490,1541
|
|
20241111,090800,52223280,2515,2495,2515,2495,35
|
|
20241111,090700,52135895,2495,2495,2495,2495,290
|
|
20241111,090600,51412345,2520,2520,2520,2520,0
|
|
20241111,090500,51412345,2520,2520,2520,2520,0
|
|
20241111,090400,51412345,2520,2520,2520,2520,87
|
|
20241111,090300,51193105,2520,2490,2520,2490,2
|
|
20241111,090200,51188095,2525,2495,2525,2495,1131
|
|
20241111,090100,48366070,2535,2500,2540,2490,14041
|
|
20241111,090000,12839020,2520,2515,2545,2500,4946
|