656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,195200,1235884010,2710,2710,2710,2710,0
|
|
20241111,195100,1235884010,2710,2710,2710,2710,0
|
|
20241111,195000,1235884010,2710,2710,2710,2710,0
|
|
20241111,194900,1235884010,2710,2710,2710,2710,0
|
|
20241111,194800,1235884010,2710,2710,2710,2710,0
|
|
20241111,194700,1235884010,2710,2710,2710,2710,0
|
|
20241111,194600,1235884010,2710,2710,2710,2710,0
|
|
20241111,194500,1235884010,2710,2710,2710,2710,0
|
|
20241111,194400,1235884010,2710,2710,2710,2710,0
|
|
20241111,194300,1235884010,2710,2710,2710,2710,0
|
|
20241111,194200,1235884010,2710,2710,2710,2710,0
|
|
20241111,194100,1235884010,2710,2710,2710,2710,0
|
|
20241111,194000,1235884010,2710,2710,2710,2710,0
|
|
20241111,193900,1235884010,2710,2710,2710,2710,0
|
|
20241111,193800,1235884010,2710,2710,2710,2710,0
|
|
20241111,193700,1235884010,2710,2710,2710,2710,0
|
|
20241111,193600,1235884010,2710,2710,2710,2710,0
|
|
20241111,193500,1235884010,2710,2710,2710,2710,0
|
|
20241111,193400,1235884010,2710,2710,2710,2710,0
|
|
20241111,193300,1235884010,2710,2710,2710,2710,0
|
|
20241111,193200,1235884010,2710,2710,2710,2710,0
|
|
20241111,193100,1235884010,2710,2710,2710,2710,0
|
|
20241111,193000,1235884010,2710,2710,2710,2710,0
|
|
20241111,192900,1235884010,2710,2710,2710,2710,0
|
|
20241111,192800,1235884010,2710,2710,2710,2710,0
|
|
20241111,192700,1235884010,2710,2710,2710,2710,0
|
|
20241111,192600,1235884010,2710,2710,2710,2710,0
|
|
20241111,192500,1235884010,2710,2710,2710,2710,0
|
|
20241111,192400,1235884010,2710,2710,2710,2710,0
|
|
20241111,192300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,192200,1235884010,2710,2710,2710,2710,0
|
|
20241111,192100,1235884010,2710,2710,2710,2710,0
|
|
20241111,192000,1235884010,2710,2710,2710,2710,0
|
|
20241111,191900,1235884010,2710,2710,2710,2710,0
|
|
20241111,191800,1235884010,2710,2710,2710,2710,0
|
|
20241111,191700,1235884010,2710,2710,2710,2710,0
|
|
20241111,191600,1235884010,2710,2710,2710,2710,0
|
|
20241111,191500,1235884010,2710,2710,2710,2710,0
|
|
20241111,191400,1235884010,2710,2710,2710,2710,0
|
|
20241111,191300,1235884010,2710,2710,2710,2710,0
|
|
20241111,191200,1235884010,2710,2710,2710,2710,0
|
|
20241111,191100,1235884010,2710,2710,2710,2710,0
|
|
20241111,191000,1235884010,2710,2710,2710,2710,0
|
|
20241111,190900,1235884010,2710,2710,2710,2710,0
|
|
20241111,190800,1235884010,2710,2710,2710,2710,0
|
|
20241111,190700,1235884010,2710,2710,2710,2710,0
|
|
20241111,190600,1235884010,2710,2710,2710,2710,0
|
|
20241111,190500,1235884010,2710,2710,2710,2710,0
|
|
20241111,190400,1235884010,2710,2710,2710,2710,0
|
|
20241111,190300,1235884010,2710,2710,2710,2710,0
|
|
20241111,190200,1235884010,2710,2710,2710,2710,0
|
|
20241111,190100,1235884010,2710,2710,2710,2710,0
|
|
20241111,190000,1235884010,2710,2710,2710,2710,0
|
|
20241111,185900,1235884010,2710,2710,2710,2710,0
|
|
20241111,185800,1235884010,2710,2710,2710,2710,0
|
|
20241111,185700,1235884010,2710,2710,2710,2710,0
|
|
20241111,185600,1235884010,2710,2710,2710,2710,0
|
|
20241111,185500,1235884010,2710,2710,2710,2710,0
|
|
20241111,185400,1235884010,2710,2710,2710,2710,0
|
|
20241111,185300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,185200,1235884010,2710,2710,2710,2710,0
|
|
20241111,185100,1235884010,2710,2710,2710,2710,0
|
|
20241111,185000,1235884010,2710,2710,2710,2710,0
|
|
20241111,184900,1235884010,2710,2710,2710,2710,0
|
|
20241111,184800,1235884010,2710,2710,2710,2710,0
|
|
20241111,184700,1235884010,2710,2710,2710,2710,0
|
|
20241111,184600,1235884010,2710,2710,2710,2710,0
|
|
20241111,184500,1235884010,2710,2710,2710,2710,0
|
|
20241111,184400,1235884010,2710,2710,2710,2710,0
|
|
20241111,184300,1235884010,2710,2710,2710,2710,0
|
|
20241111,184200,1235884010,2710,2710,2710,2710,0
|
|
20241111,184100,1235884010,2710,2710,2710,2710,0
|
|
20241111,184000,1235884010,2710,2710,2710,2710,0
|
|
20241111,183900,1235884010,2710,2710,2710,2710,0
|
|
20241111,183800,1235884010,2710,2710,2710,2710,0
|
|
20241111,183700,1235884010,2710,2710,2710,2710,0
|
|
20241111,183600,1235884010,2710,2710,2710,2710,0
|
|
20241111,183500,1235884010,2710,2710,2710,2710,0
|
|
20241111,183400,1235884010,2710,2710,2710,2710,0
|
|
20241111,183300,1235884010,2710,2710,2710,2710,0
|
|
20241111,183200,1235884010,2710,2710,2710,2710,0
|
|
20241111,183100,1235884010,2710,2710,2710,2710,0
|
|
20241111,183000,1235884010,2710,2710,2710,2710,0
|
|
20241111,182900,1235884010,2710,2710,2710,2710,0
|
|
20241111,182800,1235884010,2710,2710,2710,2710,0
|
|
20241111,182700,1235884010,2710,2710,2710,2710,0
|
|
20241111,182600,1235884010,2710,2710,2710,2710,0
|
|
20241111,182500,1235884010,2710,2710,2710,2710,0
|
|
20241111,182400,1235884010,2710,2710,2710,2710,0
|
|
20241111,182300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,182200,1235884010,2710,2710,2710,2710,0
|
|
20241111,182100,1235884010,2710,2710,2710,2710,0
|
|
20241111,182000,1235884010,2710,2710,2710,2710,0
|
|
20241111,181900,1235884010,2710,2710,2710,2710,0
|
|
20241111,181800,1235884010,2710,2710,2710,2710,0
|
|
20241111,181700,1235884010,2710,2710,2710,2710,0
|
|
20241111,181600,1235884010,2710,2710,2710,2710,0
|
|
20241111,181500,1235884010,2710,2710,2710,2710,0
|
|
20241111,181400,1235884010,2710,2710,2710,2710,0
|
|
20241111,181300,1235884010,2710,2710,2710,2710,0
|
|
20241111,181200,1235884010,2710,2710,2710,2710,0
|
|
20241111,181100,1235884010,2710,2710,2710,2710,0
|
|
20241111,181000,1235884010,2710,2710,2710,2710,0
|
|
20241111,180900,1235884010,2710,2710,2710,2710,0
|
|
20241111,180800,1235884010,2710,2710,2710,2710,0
|
|
20241111,180700,1235884010,2710,2710,2710,2710,0
|
|
20241111,180600,1235884010,2710,2710,2710,2710,0
|
|
20241111,180500,1235884010,2710,2710,2710,2710,0
|
|
20241111,180400,1235884010,2710,2710,2710,2710,0
|
|
20241111,180300,1235884010,2710,2710,2710,2710,0
|
|
20241111,180200,1235884010,2710,2710,2710,2710,0
|
|
20241111,180100,1235884010,2710,2710,2710,2710,0
|
|
20241111,180000,1235884010,2710,2710,2710,2710,0
|
|
20241111,175900,1235884010,2710,2710,2710,2710,0
|
|
20241111,175800,1235884010,2710,2710,2710,2710,0
|
|
20241111,175700,1235884010,2710,2710,2710,2710,0
|
|
20241111,175600,1235884010,2710,2710,2710,2710,0
|
|
20241111,175500,1235884010,2710,2710,2710,2710,0
|
|
20241111,175400,1235884010,2710,2710,2710,2710,0
|
|
20241111,175300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,175200,1235884010,2710,2710,2710,2710,0
|
|
20241111,175100,1235884010,2710,2710,2710,2710,0
|
|
20241111,175000,1235884010,2710,2710,2710,2710,0
|
|
20241111,174900,1235884010,2710,2710,2710,2710,0
|
|
20241111,174800,1235884010,2710,2710,2710,2710,0
|
|
20241111,174700,1235884010,2710,2710,2710,2710,0
|
|
20241111,174600,1235884010,2710,2710,2710,2710,0
|
|
20241111,174500,1235884010,2710,2710,2710,2710,0
|
|
20241111,174400,1235884010,2710,2710,2710,2710,0
|
|
20241111,174300,1235884010,2710,2710,2710,2710,0
|
|
20241111,174200,1235884010,2710,2710,2710,2710,0
|
|
20241111,174100,1235884010,2710,2710,2710,2710,0
|
|
20241111,174000,1235884010,2710,2710,2710,2710,0
|
|
20241111,173900,1235884010,2710,2710,2710,2710,0
|
|
20241111,173800,1235884010,2710,2710,2710,2710,0
|
|
20241111,173700,1235884010,2710,2710,2710,2710,0
|
|
20241111,173600,1235884010,2710,2710,2710,2710,0
|
|
20241111,173500,1235884010,2710,2710,2710,2710,0
|
|
20241111,173400,1235884010,2710,2710,2710,2710,0
|
|
20241111,173300,1235884010,2710,2710,2710,2710,0
|
|
20241111,173200,1235884010,2710,2710,2710,2710,0
|
|
20241111,173100,1235884010,2710,2710,2710,2710,0
|
|
20241111,173000,1235884010,2710,2710,2710,2710,0
|
|
20241111,172900,1235884010,2710,2710,2710,2710,0
|
|
20241111,172800,1235884010,2710,2710,2710,2710,0
|
|
20241111,172700,1235884010,2710,2710,2710,2710,0
|
|
20241111,172600,1235884010,2710,2710,2710,2710,0
|
|
20241111,172500,1235884010,2710,2710,2710,2710,0
|
|
20241111,172400,1235884010,2710,2710,2710,2710,0
|
|
20241111,172300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,172200,1235884010,2710,2710,2710,2710,0
|
|
20241111,172100,1235884010,2710,2710,2710,2710,0
|
|
20241111,172000,1235884010,2710,2710,2710,2710,0
|
|
20241111,171900,1235884010,2710,2710,2710,2710,0
|
|
20241111,171800,1235884010,2710,2710,2710,2710,0
|
|
20241111,171700,1235884010,2710,2710,2710,2710,0
|
|
20241111,171600,1235884010,2710,2710,2710,2710,0
|
|
20241111,171500,1235884010,2710,2710,2710,2710,0
|
|
20241111,171400,1235884010,2710,2710,2710,2710,0
|
|
20241111,171300,1235884010,2710,2710,2710,2710,0
|
|
20241111,171200,1235884010,2710,2710,2710,2710,0
|
|
20241111,171100,1235884010,2710,2710,2710,2710,0
|
|
20241111,171000,1235884010,2710,2710,2710,2710,0
|
|
20241111,170900,1235884010,2710,2710,2710,2710,0
|
|
20241111,170800,1235884010,2710,2710,2710,2710,0
|
|
20241111,170700,1235884010,2710,2710,2710,2710,0
|
|
20241111,170600,1235884010,2710,2710,2710,2710,0
|
|
20241111,170500,1235884010,2710,2710,2710,2710,0
|
|
20241111,170400,1235884010,2710,2710,2710,2710,0
|
|
20241111,170300,1235884010,2710,2710,2710,2710,0
|
|
20241111,170200,1235884010,2710,2710,2710,2710,0
|
|
20241111,170100,1235884010,2710,2710,2710,2710,0
|
|
20241111,170000,1235884010,2710,2710,2710,2710,0
|
|
20241111,165900,1235884010,2710,2710,2710,2710,0
|
|
20241111,165800,1235884010,2710,2710,2710,2710,0
|
|
20241111,165700,1235884010,2710,2710,2710,2710,0
|
|
20241111,165600,1235884010,2710,2710,2710,2710,0
|
|
20241111,165500,1235884010,2710,2710,2710,2710,0
|
|
20241111,165400,1235884010,2710,2710,2710,2710,0
|
|
20241111,165300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,165200,1235884010,2710,2710,2710,2710,0
|
|
20241111,165100,1235884010,2710,2710,2710,2710,0
|
|
20241111,165000,1235884010,2710,2710,2710,2710,0
|
|
20241111,164900,1235884010,2710,2710,2710,2710,0
|
|
20241111,164800,1235884010,2710,2710,2710,2710,0
|
|
20241111,164700,1235884010,2710,2710,2710,2710,0
|
|
20241111,164600,1235884010,2710,2710,2710,2710,0
|
|
20241111,164500,1235884010,2710,2710,2710,2710,0
|
|
20241111,164400,1235884010,2710,2710,2710,2710,0
|
|
20241111,164300,1235884010,2710,2710,2710,2710,0
|
|
20241111,164200,1235884010,2710,2710,2710,2710,0
|
|
20241111,164100,1235884010,2710,2710,2710,2710,0
|
|
20241111,164000,1235884010,2710,2710,2710,2710,0
|
|
20241111,163900,1235884010,2710,2710,2710,2710,0
|
|
20241111,163800,1235884010,2710,2710,2710,2710,0
|
|
20241111,163700,1235884010,2710,2710,2710,2710,0
|
|
20241111,163600,1235884010,2710,2710,2710,2710,0
|
|
20241111,163500,1235884010,2710,2710,2710,2710,0
|
|
20241111,163400,1235884010,2710,2710,2710,2710,0
|
|
20241111,163300,1235884010,2710,2710,2710,2710,0
|
|
20241111,163200,1235884010,2710,2710,2710,2710,0
|
|
20241111,163100,1235884010,2710,2710,2710,2710,0
|
|
20241111,163000,1235884010,2710,2710,2710,2710,0
|
|
20241111,162900,1235884010,2710,2710,2710,2710,0
|
|
20241111,162800,1235884010,2710,2710,2710,2710,0
|
|
20241111,162700,1235884010,2710,2710,2710,2710,0
|
|
20241111,162600,1235884010,2710,2710,2710,2710,0
|
|
20241111,162500,1235884010,2710,2710,2710,2710,0
|
|
20241111,162400,1235884010,2710,2710,2710,2710,0
|
|
20241111,162300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,162200,1235884010,2710,2710,2710,2710,0
|
|
20241111,162100,1235884010,2710,2710,2710,2710,0
|
|
20241111,162000,1235884010,2710,2710,2710,2710,0
|
|
20241111,161900,1235884010,2710,2710,2710,2710,0
|
|
20241111,161800,1235884010,2710,2710,2710,2710,0
|
|
20241111,161700,1235884010,2710,2710,2710,2710,0
|
|
20241111,161600,1235884010,2710,2710,2710,2710,0
|
|
20241111,161500,1235884010,2710,2710,2710,2710,0
|
|
20241111,161400,1235884010,2710,2710,2710,2710,0
|
|
20241111,161300,1235884010,2710,2710,2710,2710,0
|
|
20241111,161200,1235884010,2710,2710,2710,2710,0
|
|
20241111,161100,1235884010,2710,2710,2710,2710,0
|
|
20241111,161000,1235884010,2710,2710,2710,2710,0
|
|
20241111,160900,1235884010,2710,2710,2710,2710,0
|
|
20241111,160800,1235884010,2710,2710,2710,2710,0
|
|
20241111,160700,1235884010,2710,2710,2710,2710,0
|
|
20241111,160600,1235884010,2710,2710,2710,2710,0
|
|
20241111,160500,1235884010,2710,2710,2710,2710,0
|
|
20241111,160400,1235884010,2710,2710,2710,2710,0
|
|
20241111,160300,1235884010,2710,2710,2710,2710,0
|
|
20241111,160200,1235884010,2710,2710,2710,2710,0
|
|
20241111,160100,1235884010,2710,2710,2710,2710,0
|
|
20241111,160000,1235884010,2710,2710,2710,2710,0
|
|
20241111,155900,1235884010,2710,2710,2710,2710,0
|
|
20241111,155800,1235884010,2710,2710,2710,2710,0
|
|
20241111,155700,1235884010,2710,2710,2710,2710,0
|
|
20241111,155600,1235884010,2710,2710,2710,2710,0
|
|
20241111,155500,1235884010,2710,2710,2710,2710,0
|
|
20241111,155400,1235884010,2710,2710,2710,2710,0
|
|
20241111,155300,1235884010,2710,2710,2710,2710,5126
|
|
20241111,155200,1235884010,2710,2710,2710,2710,0
|
|
20241111,155100,1235884010,2710,2710,2710,2710,0
|
|
20241111,155000,1235884010,2710,2710,2710,2710,0
|
|
20241111,154900,1235884010,2710,2710,2710,2710,0
|
|
20241111,154800,1235884010,2710,2710,2710,2710,0
|
|
20241111,154700,1235884010,2710,2710,2710,2710,0
|
|
20241111,154600,1235884010,2710,2710,2710,2710,0
|
|
20241111,154500,1235884010,2710,2710,2710,2710,0
|
|
20241111,154400,1235884010,2710,2710,2710,2710,0
|
|
20241111,154300,1235884010,2710,2710,2710,2710,0
|
|
20241111,154200,1235884010,2710,2710,2710,2710,0
|
|
20241111,154100,1235884010,2710,2710,2710,2710,0
|
|
20241111,154000,1235884010,2710,2710,2710,2710,0
|
|
20241111,153900,1235884010,2710,2710,2710,2710,0
|
|
20241111,153800,1235884010,2710,2710,2710,2710,0
|
|
20241111,153700,1235884010,2710,2710,2710,2710,0
|
|
20241111,153600,1235884010,2710,2710,2710,2710,0
|
|
20241111,153500,1235884010,2710,2710,2710,2710,0
|
|
20241111,153400,1235884010,2710,2710,2710,2710,0
|
|
20241111,153300,1235884010,2710,2710,2710,2710,0
|
|
20241111,153200,1235884010,2710,2710,2710,2710,0
|
|
20241111,153100,1235884010,2710,2710,2710,2710,0
|
|
20241111,153000,1235884010,2710,2710,2710,2710,5126
|
|
20241111,152900,1221992550,2670,2670,2670,2670,0
|
|
20241111,152800,1221992550,2670,2670,2670,2670,0
|
|
20241111,152700,1221992550,2670,2670,2670,2670,0
|
|
20241111,152600,1221992550,2670,2670,2670,2670,0
|
|
20241111,152500,1221992550,2670,2670,2670,2670,0
|
|
20241111,152400,1221992550,2670,2670,2670,2670,0
|
|
20241111,152300,1221992550,2670,2670,2670,2670,0
|
|
20241111,152200,1221992550,2670,2670,2670,2670,0
|
|
20241111,152100,1221992550,2670,2670,2670,2670,0
|
|
20241111,152000,1221992550,2670,2670,2670,2670,0
|
|
20241111,151900,1221992550,2670,2680,2700,2670,1052
|
|
20241111,151800,1219172515,2700,2690,2700,2690,2001
|
|
20241111,151700,1213771645,2695,2695,2695,2695,1
|
|
20241111,151600,1213768950,2685,2695,2700,2685,64
|
|
20241111,151500,1213596180,2725,2700,2725,2690,7280
|
|
20241111,151400,1193982875,2690,2720,2720,2690,505
|
|
20241111,151300,1192618805,2720,2710,2720,2710,920
|
|
20241111,151200,1190120045,2700,2700,2700,2700,74
|
|
20241111,151100,1189920245,2725,2710,2725,2695,1143
|
|
20241111,151000,1186820375,2695,2700,2725,2690,1679
|
|
20241111,150900,1182281535,2705,2725,2725,2705,153
|
|
20241111,150800,1181867455,2730,2730,2730,2700,2015
|
|
20241111,150700,1176395525,2730,2725,2735,2705,1826
|
|
20241111,150600,1171413795,2725,2710,2725,2695,4231
|
|
20241111,150500,1159906005,2705,2675,2710,2670,38348
|
|
20241111,150400,1056668635,2690,2690,2690,2690,0
|
|
20241111,150300,1056668635,2690,2690,2690,2690,1000
|
|
20241111,150200,1053978635,2675,2675,2675,2675,0
|
|
20241111,150100,1053978635,2675,2675,2675,2675,300
|
|
20241111,150000,1053176135,2690,2690,2690,2690,0
|
|
20241111,145900,1053176135,2690,2675,2695,2670,1333
|
|
20241111,145800,1049593675,2695,2685,2695,2685,1290
|
|
20241111,145700,1046121860,2685,2685,2685,2685,1486
|
|
20241111,145600,1042131950,2685,2680,2685,2680,1600
|
|
20241111,145500,1037836705,2685,2670,2685,2665,3808
|
|
20241111,145400,1027622680,2675,2675,2690,2675,1001
|
|
20241111,145300,1024931190,2675,2660,2685,2660,3006
|
|
20241111,145200,1016872895,2660,2670,2680,2660,1038
|
|
20241111,145100,1014096145,2670,2670,2670,2670,503
|
|
20241111,145000,1012753135,2670,2675,2675,2670,5
|
|
20241111,144900,1012739780,2660,2665,2675,2660,2501
|
|
20241111,144800,1006072935,2660,2660,2660,2660,0
|
|
20241111,144700,1006072935,2660,2660,2660,2660,523
|
|
20241111,144600,1004681755,2665,2670,2670,2665,157
|
|
20241111,144500,1004263065,2665,2655,2675,2655,1163
|
|
20241111,144400,1001158475,2660,2660,2660,2660,24
|
|
20241111,144300,1001094635,2670,2670,2670,2670,0
|
|
20241111,144200,1001094635,2670,2660,2670,2660,2050
|
|
20241111,144100,995639615,2660,2660,2660,2660,469
|
|
20241111,144000,994392075,2660,2660,2660,2660,1230
|
|
20241111,143900,991120275,2660,2660,2660,2660,0
|
|
20241111,143800,991120275,2660,2660,2660,2660,0
|
|
20241111,143700,991120275,2660,2660,2660,2660,0
|
|
20241111,143600,991120275,2660,2645,2660,2645,1030
|
|
20241111,143500,988388425,2660,2660,2660,2660,45
|
|
20241111,143400,988268725,2660,2660,2660,2660,5
|
|
20241111,143300,988255425,2660,2655,2660,2655,815
|
|
20241111,143200,986087535,2655,2655,2660,2655,6
|
|
20241111,143100,986071600,2650,2655,2660,2650,15
|
|
20241111,143000,986031835,2650,2655,2655,2650,2
|
|
20241111,142900,986026530,2660,2660,2660,2655,3510
|
|
20241111,142800,976689935,2655,2660,2660,2655,32
|
|
20241111,142700,976604970,2655,2655,2655,2655,9919
|
|
20241111,142600,950270025,2640,2640,2640,2640,78
|
|
20241111,142500,950064105,2655,2655,2655,2655,0
|
|
20241111,142400,950064105,2655,2655,2655,2655,0
|
|
20241111,142300,950064105,2655,2655,2655,2655,1
|
|
20241111,142200,950061450,2640,2640,2640,2640,244
|
|
20241111,142100,949417290,2635,2640,2640,2635,277
|
|
20241111,142000,948686020,2640,2640,2640,2640,0
|
|
20241111,141900,948686020,2640,2640,2640,2640,53
|
|
20241111,141800,948546100,2640,2640,2640,2640,31
|
|
20241111,141700,948464260,2640,2655,2655,2640,991
|
|
20241111,141600,945834520,2655,2650,2655,2650,2
|
|
20241111,141500,945829215,2640,2640,2640,2640,0
|
|
20241111,141400,945829215,2640,2640,2650,2640,750
|
|
20241111,141300,943849195,2640,2640,2640,2640,12
|
|
20241111,141200,943817515,2640,2640,2640,2640,0
|
|
20241111,141100,943817515,2640,2640,2640,2640,0
|
|
20241111,141000,943817515,2640,2640,2640,2640,19
|
|
20241111,140900,943767355,2655,2655,2655,2655,0
|
|
20241111,140800,943767355,2655,2655,2655,2655,0
|
|
20241111,140700,943767355,2655,2645,2655,2645,246
|
|
20241111,140600,943116235,2650,2660,2660,2650,252
|
|
20241111,140500,942446180,2650,2660,2685,2640,836
|
|
20241111,140400,940208505,2630,2655,2690,2630,4010
|
|
20241111,140300,929435805,2635,2660,2660,2635,40
|
|
20241111,140200,929329500,2655,2635,2685,2635,15901
|
|
20241111,140100,886877995,2625,2625,2625,2625,208
|
|
20241111,140000,886331995,2625,2625,2625,2625,1500
|
|
20241111,135900,882394495,2640,2640,2640,2640,0
|
|
20241111,135800,882394495,2640,2640,2640,2640,0
|
|
20241111,135700,882394495,2640,2640,2640,2640,0
|
|
20241111,135600,882394495,2640,2640,2640,2640,0
|
|
20241111,135500,882394495,2640,2635,2640,2635,51
|
|
20241111,135400,882260105,2640,2635,2640,2635,12
|
|
20241111,135300,882228430,2630,2625,2630,2625,40
|
|
20241111,135200,882123235,2630,2630,2630,2630,0
|
|
20241111,135100,882123235,2630,2630,2630,2630,429
|
|
20241111,135000,880994965,2630,2630,2630,2630,53
|
|
20241111,134900,880855575,2630,2630,2630,2630,0
|
|
20241111,134800,880855575,2630,2630,2645,2630,293
|
|
20241111,134700,880084670,2645,2645,2645,2645,0
|
|
20241111,134600,880084670,2645,2645,2645,2645,500
|
|
20241111,134500,878762170,2645,2645,2645,2645,0
|
|
20241111,134400,878762170,2645,2645,2645,2645,0
|
|
20241111,134300,878762170,2645,2645,2645,2645,800
|
|
20241111,134200,876646170,2645,2645,2645,2640,2200
|
|
20241111,134100,870827205,2645,2635,2645,2635,57
|
|
20241111,134000,870676810,2635,2635,2635,2635,1147
|
|
20241111,133900,867654465,2645,2645,2645,2645,47
|
|
20241111,133800,867530150,2645,2645,2645,2645,575
|
|
20241111,133700,866009275,2645,2645,2645,2645,420
|
|
20241111,133600,864898375,2645,2650,2650,2645,9
|
|
20241111,133500,864874565,2645,2645,2645,2645,1000
|
|
20241111,133400,862229565,2645,2645,2645,2645,0
|
|
20241111,133300,862229565,2645,2625,2645,2610,4048
|
|
20241111,133200,851570500,2630,2645,2645,2630,3928
|
|
20241111,133100,841225320,2640,2640,2640,2640,68
|
|
20241111,133000,841045800,2635,2635,2635,2635,0
|
|
20241111,132900,841045800,2635,2635,2635,2635,0
|
|
20241111,132800,841045800,2635,2640,2640,2635,118
|
|
20241111,132700,840734780,2635,2640,2640,2635,539
|
|
20241111,132600,839314370,2640,2640,2640,2640,489
|
|
20241111,132500,838023410,2640,2640,2640,2640,511
|
|
20241111,132400,836674370,2635,2635,2635,2635,0
|
|
20241111,132300,836674370,2635,2635,2635,2635,0
|
|
20241111,132200,836674370,2635,2630,2635,2630,161
|
|
20241111,132100,836250635,2630,2630,2630,2630,1410
|
|
20241111,132000,832542335,2630,2635,2635,2630,6439
|
|
20241111,131900,815596445,2635,2640,2640,2635,2307
|
|
20241111,131800,809514550,2640,2645,2645,2640,141
|
|
20241111,131700,809141870,2645,2645,2645,2645,3
|
|
20241111,131600,809133935,2645,2655,2655,2645,2333
|
|
20241111,131500,802947220,2665,2665,2665,2665,233
|
|
20241111,131400,802326275,2665,2655,2665,2655,569
|
|
20241111,131300,800815570,2655,2655,2655,2655,1332
|
|
20241111,131200,797279110,2650,2645,2650,2645,985
|
|
20241111,131100,794671470,2645,2645,2645,2635,1998
|
|
20241111,131000,789394360,2645,2645,2655,2645,12000
|
|
20241111,130900,757625040,2650,2665,2670,2650,3592
|
|
20241111,130800,748085530,2665,2660,2665,2660,1068
|
|
20241111,130700,745242240,2660,2660,2665,2660,1510
|
|
20241111,130600,741225595,2635,2645,2660,2635,4440
|
|
20241111,130500,729455830,2640,2640,2640,2640,0
|
|
20241111,130400,729455830,2640,2640,2640,2640,0
|
|
20241111,130300,729455830,2640,2650,2650,2640,2300
|
|
20241111,130200,723369945,2640,2660,2660,2640,2000
|
|
20241111,130100,718084295,2670,2670,2675,2670,70
|
|
20241111,130000,717897215,2660,2655,2670,2655,720
|
|
20241111,125900,715980705,2675,2665,2675,2660,1261
|
|
20241111,125800,712608570,2670,2665,2675,2665,142
|
|
20241111,125700,712229415,2660,2660,2660,2660,164
|
|
20241111,125600,711793175,2660,2665,2665,2660,1660
|
|
20241111,125500,707372920,2665,2665,2665,2665,0
|
|
20241111,125400,707372920,2665,2665,2665,2665,0
|
|
20241111,125300,707372920,2665,2670,2675,2665,302
|
|
20241111,125200,706565275,2665,2670,2675,2665,201
|
|
20241111,125100,706028110,2665,2665,2665,2665,55
|
|
20241111,125000,705881535,2670,2670,2670,2670,1000
|
|
20241111,124900,703211535,2670,2670,2675,2670,987
|
|
20241111,124800,700571825,2670,2670,2670,2670,136
|
|
20241111,124700,700208705,2665,2665,2670,2660,519
|
|
20241111,124600,698823335,2665,2665,2665,2665,0
|
|
20241111,124500,698823335,2665,2665,2665,2665,20
|
|
20241111,124400,698770035,2660,2660,2660,2660,287
|
|
20241111,124300,698006615,2660,2660,2660,2660,173
|
|
20241111,124200,697546435,2660,2660,2660,2660,206
|
|
20241111,124100,696998475,2655,2655,2655,2655,0
|
|
20241111,124000,696998475,2655,2655,2655,2655,238
|
|
20241111,123900,696366585,2655,2655,2655,2655,0
|
|
20241111,123800,696366585,2655,2655,2655,2655,0
|
|
20241111,123700,696366585,2655,2655,2655,2655,0
|
|
20241111,123600,696366585,2655,2655,2655,2655,834
|
|
20241111,123500,694152315,2650,2650,2650,2650,100
|
|
20241111,123400,693887315,2650,2650,2650,2650,0
|
|
20241111,123300,693887315,2650,2650,2650,2650,955
|
|
20241111,123200,691356565,2650,2650,2650,2650,0
|
|
20241111,123100,691356565,2650,2650,2650,2650,0
|
|
20241111,123000,691356565,2650,2650,2650,2650,0
|
|
20241111,122900,691356565,2650,2650,2650,2650,9
|
|
20241111,122800,691332715,2650,2655,2655,2650,2019
|
|
20241111,122700,685982360,2655,2655,2655,2655,103
|
|
20241111,122600,685708895,2650,2650,2650,2650,9
|
|
20241111,122500,685685045,2650,2650,2650,2650,0
|
|
20241111,122400,685685045,2650,2650,2650,2645,534
|
|
20241111,122300,684270055,2650,2650,2650,2650,25
|
|
20241111,122200,684203805,2645,2650,2650,2645,13
|
|
20241111,122100,684169360,2650,2650,2650,2650,40
|
|
20241111,122000,684063360,2650,2650,2650,2650,1
|
|
20241111,121900,684060710,2635,2650,2650,2635,68
|
|
20241111,121800,683880960,2650,2635,2650,2635,271
|
|
20241111,121700,683163100,2645,2645,2645,2645,7
|
|
20241111,121600,683144585,2635,2645,2645,2635,4081
|
|
20241111,121500,672387955,2645,2650,2650,2645,290
|
|
20241111,121400,671619515,2650,2650,2650,2650,1473
|
|
20241111,121300,667716065,2655,2665,2665,2655,528
|
|
20241111,121200,666314215,2665,2665,2665,2665,1
|
|
20241111,121100,666311550,2650,2675,2675,2650,61
|
|
20241111,121000,666149390,2675,2660,2675,2650,568
|
|
20241111,120900,664637490,2665,2665,2665,2665,0
|
|
20241111,120800,664637490,2665,2670,2670,2665,2627
|
|
20241111,120700,657634625,2670,2670,2670,2670,0
|
|
20241111,120600,657634625,2670,2670,2670,2670,300
|
|
20241111,120500,656833625,2685,2685,2685,2685,1
|
|
20241111,120400,656830940,2665,2665,2665,2665,0
|
|
20241111,120300,656830940,2665,2680,2690,2665,10822
|
|
20241111,120200,627867620,2680,2680,2680,2680,0
|
|
20241111,120100,627867620,2680,2680,2680,2680,0
|
|
20241111,120000,627867620,2680,2690,2690,2680,6134
|
|
20241111,115900,611400650,2685,2685,2690,2685,2108
|
|
20241111,115800,605733430,2685,2685,2695,2685,3985
|
|
20241111,115700,595016395,2680,2675,2680,2675,7635
|
|
20241111,115600,574554695,2675,2675,2675,2675,395
|
|
20241111,115500,573498070,2675,2670,2675,2670,2542
|
|
20241111,115400,566705225,2665,2665,2665,2665,119
|
|
20241111,115300,566388090,2665,2665,2665,2665,2761
|
|
20241111,115200,559030025,2665,2665,2665,2665,0
|
|
20241111,115100,559030025,2665,2660,2665,2660,814
|
|
20241111,115000,556860870,2650,2660,2660,2650,120
|
|
20241111,114900,556541870,2665,2650,2665,2650,1501
|
|
20241111,114800,552556710,2665,2660,2665,2660,2923
|
|
20241111,114700,544771965,2650,2650,2650,2650,0
|
|
20241111,114600,544771965,2650,2650,2650,2650,53
|
|
20241111,114500,544631515,2670,2650,2670,2650,2001
|
|
20241111,114400,539301695,2650,2650,2650,2650,606
|
|
20241111,114300,537695795,2660,2660,2660,2660,0
|
|
20241111,114200,537695795,2660,2660,2660,2660,0
|
|
20241111,114100,537695795,2660,2660,2670,2660,1146
|
|
20241111,114000,534636935,2665,2660,2665,2660,2024
|
|
20241111,113900,529248795,2660,2655,2660,2640,218
|
|
20241111,113800,528669730,2655,2650,2655,2650,3161
|
|
20241111,113700,520277630,2650,2635,2650,2635,5681
|
|
20241111,113600,505242405,2635,2625,2635,2625,859
|
|
20241111,113500,502978955,2620,2620,2620,2620,0
|
|
20241111,113400,502978955,2620,2625,2635,2620,1020
|
|
20241111,113300,500291475,2620,2620,2620,2620,0
|
|
20241111,113200,500291475,2620,2620,2620,2620,0
|
|
20241111,113100,500291475,2620,2630,2630,2620,153
|
|
20241111,113000,499889615,2630,2630,2630,2630,0
|
|
20241111,112900,499889615,2630,2630,2630,2630,1000
|
|
20241111,112800,497259615,2630,2630,2630,2630,0
|
|
20241111,112700,497259615,2630,2630,2630,2630,1000
|
|
20241111,112600,494629615,2630,2620,2630,2620,900
|
|
20241111,112500,492262655,2610,2610,2610,2610,203
|
|
20241111,112400,491732825,2615,2615,2615,2615,50
|
|
20241111,112300,491602075,2605,2625,2630,2605,1055
|
|
20241111,112200,488840675,2620,2620,2620,2620,0
|
|
20241111,112100,488840675,2620,2620,2630,2620,203
|
|
20241111,112000,488307310,2620,2620,2620,2615,7880
|
|
20241111,111900,467662490,2620,2620,2620,2620,342
|
|
20241111,111800,466766450,2625,2620,2625,2620,92
|
|
20241111,111700,466525160,2620,2620,2620,2620,158
|
|
20241111,111600,466111200,2620,2630,2630,2620,4
|
|
20241111,111500,466100695,2625,2625,2625,2625,2
|
|
20241111,111400,466095445,2620,2630,2630,2620,55
|
|
20241111,111300,465951335,2625,2625,2625,2625,2
|
|
20241111,111200,465946085,2630,2620,2630,2620,2262
|
|
20241111,111100,460001080,2615,2610,2615,2610,920
|
|
20241111,111000,457599440,2605,2605,2605,2605,1
|
|
20241111,110900,457596835,2615,2615,2615,2615,606
|
|
20241111,110800,456012145,2610,2605,2610,2605,449
|
|
20241111,110700,454840275,2600,2600,2600,2600,0
|
|
20241111,110600,454840275,2600,2595,2600,2595,229
|
|
20241111,110500,454244880,2600,2600,2600,2600,0
|
|
20241111,110400,454244880,2600,2600,2600,2600,601
|
|
20241111,110300,452682280,2595,2595,2595,2595,0
|
|
20241111,110200,452682280,2595,2595,2595,2595,451
|
|
20241111,110100,451511935,2605,2605,2605,2595,3293
|
|
20241111,110000,442948285,2600,2600,2600,2600,217
|
|
20241111,105900,442384085,2595,2595,2595,2595,0
|
|
20241111,105800,442384085,2595,2595,2595,2595,0
|
|
20241111,105700,442384085,2595,2595,2595,2595,0
|
|
20241111,105600,442384085,2595,2595,2595,2595,350
|
|
20241111,105500,441475835,2600,2600,2600,2595,70
|
|
20241111,105400,441293840,2590,2590,2590,2590,187
|
|
20241111,105300,440809510,2590,2590,2590,2590,0
|
|
20241111,105200,440809510,2590,2595,2595,2590,5
|
|
20241111,105100,440796540,2595,2595,2595,2595,0
|
|
20241111,105000,440796540,2595,2600,2605,2595,86
|
|
20241111,104900,440573095,2610,2610,2610,2610,113
|
|
20241111,104800,440278165,2610,2615,2620,2585,631
|
|
20241111,104700,438633835,2610,2610,2610,2610,500
|
|
20241111,104600,437328835,2610,2610,2610,2610,0
|
|
20241111,104500,437328835,2610,2605,2610,2605,7
|
|
20241111,104400,437310570,2585,2585,2610,2580,2594
|
|
20241111,104300,430578900,2580,2575,2580,2575,24
|
|
20241111,104200,430517045,2565,2565,2575,2555,1398
|
|
20241111,104100,426934290,2555,2555,2570,2555,1607
|
|
20241111,104000,422815520,2560,2535,2560,2535,4336
|
|
20241111,103900,411747270,2535,2535,2535,2535,4
|
|
20241111,103800,411737130,2540,2540,2540,2540,0
|
|
20241111,103700,411737130,2540,2540,2540,2540,640
|
|
20241111,103600,410111530,2540,2525,2540,2520,482
|
|
20241111,103500,408892785,2515,2515,2515,2515,0
|
|
20241111,103400,408892785,2515,2550,2550,2495,15777
|
|
20241111,103300,369254075,2550,2565,2565,2550,111
|
|
20241111,103200,368970755,2565,2560,2565,2560,1136
|
|
20241111,103100,366060805,2555,2550,2570,2520,5600
|
|
20241111,103000,351850785,2570,2575,2605,2540,45
|
|
20241111,102900,351734775,2565,2530,2600,2525,4684
|
|
20241111,102800,339620555,2525,2555,2575,2515,8935
|
|
20241111,102700,316934190,2565,2560,2565,2540,4004
|
|
20241111,102600,306733655,2575,2570,2575,2570,478
|
|
20241111,102500,305502835,2570,2540,2570,2525,2254
|
|
20241111,102400,299772415,2535,2580,2585,2535,2736
|
|
20241111,102300,292755030,2580,2595,2600,2500,20964
|
|
20241111,102200,239349600,2595,2635,2645,2570,23459
|
|
20241111,102100,178305665,2625,2625,2625,2625,0
|
|
20241111,102000,178305665,2625,2625,2625,2625,0
|
|
20241111,101900,178305665,2625,2635,2635,2615,3084
|
|
20241111,101800,170198570,2660,2645,2660,2645,1706
|
|
20241111,101700,165669160,2635,2635,2635,2635,0
|
|
20241111,101600,165669160,2635,2635,2635,2635,33
|
|
20241111,101500,165582205,2650,2635,2650,2635,3022
|
|
20241111,101400,157575790,2630,2630,2630,2630,0
|
|
20241111,101300,157575790,2630,2635,2640,2630,1210
|
|
20241111,101200,154383485,2630,2630,2630,2630,0
|
|
20241111,101100,154383485,2630,2630,2630,2630,0
|
|
20241111,101000,154383485,2630,2625,2630,2625,905
|
|
20241111,100900,152007805,2615,2615,2615,2615,25
|
|
20241111,100800,151942430,2615,2615,2615,2615,0
|
|
20241111,100700,151942430,2615,2615,2615,2615,0
|
|
20241111,100600,151942430,2615,2615,2615,2615,1000
|
|
20241111,100500,149327430,2620,2620,2620,2620,1
|
|
20241111,100400,149324810,2620,2620,2620,2615,461
|
|
20241111,100300,148117385,2615,2625,2625,2615,495
|
|
20241111,100200,146822930,2625,2625,2625,2625,2
|
|
20241111,100100,146817680,2605,2610,2610,2605,2000
|
|
20241111,100000,141602680,2605,2605,2605,2605,0
|
|
20241111,095900,141602680,2605,2605,2605,2605,50
|
|
20241111,095800,141472430,2605,2615,2615,2605,130
|
|
20241111,095700,141133730,2620,2620,2620,2620,0
|
|
20241111,095600,141133730,2620,2600,2620,2600,2988
|
|
20241111,095500,133344410,2605,2605,2605,2605,0
|
|
20241111,095400,133344410,2605,2620,2620,2605,3112
|
|
20241111,095300,125220340,2620,2620,2620,2620,2176
|
|
20241111,095200,119519220,2620,2630,2630,2620,3963
|
|
20241111,095100,109105045,2640,2635,2640,2635,747
|
|
20241111,095000,107134940,2640,2640,2655,2640,1011
|
|
20241111,094900,104461395,2630,2630,2635,2630,846
|
|
20241111,094800,102234800,2630,2615,2630,2615,3566
|
|
20241111,094700,92888710,2610,2610,2610,2610,300
|
|
20241111,094600,92105710,2605,2605,2605,2605,2754
|
|
20241111,094500,84931540,2610,2610,2610,2610,0
|
|
20241111,094400,84931540,2610,2610,2610,2610,0
|
|
20241111,094300,84931540,2610,2600,2610,2600,6
|
|
20241111,094200,84915925,2595,2585,2595,2585,3119
|
|
20241111,094100,76846635,2575,2580,2585,2575,140
|
|
20241111,094000,76486120,2585,2585,2585,2585,0
|
|
20241111,093900,76486120,2585,2585,2585,2585,11
|
|
20241111,093800,76457685,2590,2590,2590,2590,0
|
|
20241111,093700,76457685,2590,2590,2590,2590,13
|
|
20241111,093600,76424015,2590,2590,2590,2590,0
|
|
20241111,093500,76424015,2590,2590,2590,2590,1
|
|
20241111,093400,76421425,2585,2585,2585,2585,50
|
|
20241111,093300,76292175,2585,2585,2585,2585,0
|
|
20241111,093200,76292175,2585,2580,2585,2575,55
|
|
20241111,093100,76150535,2590,2590,2590,2590,0
|
|
20241111,093000,76150535,2590,2590,2590,2590,1
|
|
20241111,092900,76147945,2585,2580,2585,2580,1201
|
|
20241111,092800,73044360,2585,2580,2585,2575,26
|
|
20241111,092700,72977285,2575,2575,2575,2575,0
|
|
20241111,092600,72977285,2575,2575,2585,2575,917
|
|
20241111,092500,70616000,2575,2580,2585,2575,1977
|
|
20241111,092400,65516285,2580,2580,2585,2580,2067
|
|
20241111,092300,60180015,2585,2585,2585,2585,5
|
|
20241111,092200,60167090,2590,2590,2590,2590,0
|
|
20241111,092100,60167090,2590,2590,2590,2590,0
|
|
20241111,092000,60167090,2590,2590,2590,2570,516
|
|
20241111,091900,58830950,2590,2590,2590,2590,0
|
|
20241111,091800,58830950,2590,2585,2590,2585,807
|
|
20241111,091700,56742510,2580,2580,2580,2580,21
|
|
20241111,091600,56688330,2575,2580,2580,2575,146
|
|
20241111,091500,56311655,2580,2590,2605,2580,1172
|
|
20241111,091400,53282710,2610,2600,2615,2590,1239
|
|
20241111,091300,50056000,2605,2600,2605,2585,641
|
|
20241111,091200,48398880,2595,2600,2600,2570,529
|
|
20241111,091100,47029640,2595,2595,2605,2590,2645
|
|
20241111,091000,40167110,2605,2605,2605,2595,269
|
|
20241111,090900,39467115,2595,2615,2615,2595,3362
|
|
20241111,090800,30703150,2615,2600,2620,2600,869
|
|
20241111,090700,28437595,2615,2610,2615,2610,527
|
|
20241111,090600,27059590,2615,2615,2615,2615,0
|
|
20241111,090500,27059590,2615,2610,2615,2600,2203
|
|
20241111,090400,21312625,2610,2590,2610,2590,1079
|
|
20241111,090300,18501955,2575,2580,2590,2570,2237
|
|
20241111,090200,12736320,2595,2605,2605,2575,921
|
|
20241111,090100,10362695,2585,2585,2600,2580,106
|
|
20241111,090000,10088740,2600,2605,2605,2590,3788
|