639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193600,294334695,2100,2100,2100,2100,1496
|
|
20241101,193500,294334695,2100,2100,2100,2100,0
|
|
20241101,193400,294334695,2100,2100,2100,2100,0
|
|
20241101,193300,294334695,2100,2100,2100,2100,0
|
|
20241101,193200,294334695,2100,2100,2100,2100,0
|
|
20241101,193100,294334695,2100,2100,2100,2100,0
|
|
20241101,193000,294334695,2100,2100,2100,2100,0
|
|
20241101,192900,294334695,2100,2100,2100,2100,0
|
|
20241101,192800,294334695,2100,2100,2100,2100,0
|
|
20241101,192700,294334695,2100,2100,2100,2100,0
|
|
20241101,192600,294334695,2100,2100,2100,2100,0
|
|
20241101,192500,294334695,2100,2100,2100,2100,0
|
|
20241101,192400,294334695,2100,2100,2100,2100,0
|
|
20241101,192300,294334695,2100,2100,2100,2100,0
|
|
20241101,192200,294334695,2100,2100,2100,2100,0
|
|
20241101,192100,294334695,2100,2100,2100,2100,0
|
|
20241101,192000,294334695,2100,2100,2100,2100,0
|
|
20241101,191900,294334695,2100,2100,2100,2100,0
|
|
20241101,191800,294334695,2100,2100,2100,2100,0
|
|
20241101,191700,294334695,2100,2100,2100,2100,0
|
|
20241101,191600,294334695,2100,2100,2100,2100,0
|
|
20241101,191500,294334695,2100,2100,2100,2100,0
|
|
20241101,191400,294334695,2100,2100,2100,2100,0
|
|
20241101,191300,294334695,2100,2100,2100,2100,0
|
|
20241101,191200,294334695,2100,2100,2100,2100,0
|
|
20241101,191100,294334695,2100,2100,2100,2100,0
|
|
20241101,191000,294334695,2100,2100,2100,2100,0
|
|
20241101,190900,294334695,2100,2100,2100,2100,0
|
|
20241101,190800,294334695,2100,2100,2100,2100,0
|
|
20241101,190700,294334695,2100,2100,2100,2100,0
|
|
20241101,190600,294334695,2100,2100,2100,2100,1496
|
|
20241101,190500,294334695,2100,2100,2100,2100,0
|
|
20241101,190400,294334695,2100,2100,2100,2100,0
|
|
20241101,190300,294334695,2100,2100,2100,2100,0
|
|
20241101,190200,294334695,2100,2100,2100,2100,0
|
|
20241101,190100,294334695,2100,2100,2100,2100,0
|
|
20241101,190000,294334695,2100,2100,2100,2100,0
|
|
20241101,185900,294334695,2100,2100,2100,2100,0
|
|
20241101,185800,294334695,2100,2100,2100,2100,0
|
|
20241101,185700,294334695,2100,2100,2100,2100,0
|
|
20241101,185600,294334695,2100,2100,2100,2100,0
|
|
20241101,185500,294334695,2100,2100,2100,2100,0
|
|
20241101,185400,294334695,2100,2100,2100,2100,0
|
|
20241101,185300,294334695,2100,2100,2100,2100,0
|
|
20241101,185200,294334695,2100,2100,2100,2100,0
|
|
20241101,185100,294334695,2100,2100,2100,2100,0
|
|
20241101,185000,294334695,2100,2100,2100,2100,0
|
|
20241101,184900,294334695,2100,2100,2100,2100,0
|
|
20241101,184800,294334695,2100,2100,2100,2100,0
|
|
20241101,184700,294334695,2100,2100,2100,2100,0
|
|
20241101,184600,294334695,2100,2100,2100,2100,0
|
|
20241101,184500,294334695,2100,2100,2100,2100,0
|
|
20241101,184400,294334695,2100,2100,2100,2100,0
|
|
20241101,184300,294334695,2100,2100,2100,2100,0
|
|
20241101,184200,294334695,2100,2100,2100,2100,0
|
|
20241101,184100,294334695,2100,2100,2100,2100,0
|
|
20241101,184000,294334695,2100,2100,2100,2100,0
|
|
20241101,183900,294334695,2100,2100,2100,2100,0
|
|
20241101,183800,294334695,2100,2100,2100,2100,0
|
|
20241101,183700,294334695,2100,2100,2100,2100,0
|
|
20241101,183600,294334695,2100,2100,2100,2100,1496
|
|
20241101,183500,294334695,2100,2100,2100,2100,0
|
|
20241101,183400,294334695,2100,2100,2100,2100,0
|
|
20241101,183300,294334695,2100,2100,2100,2100,0
|
|
20241101,183200,294334695,2100,2100,2100,2100,0
|
|
20241101,183100,294334695,2100,2100,2100,2100,0
|
|
20241101,183000,294334695,2100,2100,2100,2100,0
|
|
20241101,182900,294334695,2100,2100,2100,2100,0
|
|
20241101,182800,294334695,2100,2100,2100,2100,0
|
|
20241101,182700,294334695,2100,2100,2100,2100,0
|
|
20241101,182600,294334695,2100,2100,2100,2100,0
|
|
20241101,182500,294334695,2100,2100,2100,2100,0
|
|
20241101,182400,294334695,2100,2100,2100,2100,0
|
|
20241101,182300,294334695,2100,2100,2100,2100,0
|
|
20241101,182200,294334695,2100,2100,2100,2100,0
|
|
20241101,182100,294334695,2100,2100,2100,2100,0
|
|
20241101,182000,294334695,2100,2100,2100,2100,0
|
|
20241101,181900,294334695,2100,2100,2100,2100,0
|
|
20241101,181800,294334695,2100,2100,2100,2100,0
|
|
20241101,181700,294334695,2100,2100,2100,2100,0
|
|
20241101,181600,294334695,2100,2100,2100,2100,0
|
|
20241101,181500,294334695,2100,2100,2100,2100,0
|
|
20241101,181400,294334695,2100,2100,2100,2100,0
|
|
20241101,181300,294334695,2100,2100,2100,2100,0
|
|
20241101,181200,294334695,2100,2100,2100,2100,0
|
|
20241101,181100,294334695,2100,2100,2100,2100,0
|
|
20241101,181000,294334695,2100,2100,2100,2100,0
|
|
20241101,180900,294334695,2100,2100,2100,2100,0
|
|
20241101,180800,294334695,2100,2100,2100,2100,0
|
|
20241101,180700,294334695,2100,2100,2100,2100,0
|
|
20241101,180600,294334695,2100,2100,2100,2100,1496
|
|
20241101,180500,294334695,2100,2100,2100,2100,0
|
|
20241101,180400,294334695,2100,2100,2100,2100,0
|
|
20241101,180300,294334695,2100,2100,2100,2100,0
|
|
20241101,180200,294334695,2100,2100,2100,2100,0
|
|
20241101,180100,294334695,2100,2100,2100,2100,0
|
|
20241101,180000,294334695,2100,2100,2100,2100,0
|
|
20241101,175900,294334695,2100,2100,2100,2100,0
|
|
20241101,175800,294334695,2100,2100,2100,2100,0
|
|
20241101,175700,294334695,2100,2100,2100,2100,0
|
|
20241101,175600,294334695,2100,2100,2100,2100,0
|
|
20241101,175500,294334695,2100,2100,2100,2100,0
|
|
20241101,175400,294334695,2100,2100,2100,2100,0
|
|
20241101,175300,294334695,2100,2100,2100,2100,0
|
|
20241101,175200,294334695,2100,2100,2100,2100,0
|
|
20241101,175100,294334695,2100,2100,2100,2100,0
|
|
20241101,175000,294334695,2100,2100,2100,2100,0
|
|
20241101,174900,294334695,2100,2100,2100,2100,0
|
|
20241101,174800,294334695,2100,2100,2100,2100,0
|
|
20241101,174700,294334695,2100,2100,2100,2100,0
|
|
20241101,174600,294334695,2100,2100,2100,2100,0
|
|
20241101,174500,294334695,2100,2100,2100,2100,0
|
|
20241101,174400,294334695,2100,2100,2100,2100,0
|
|
20241101,174300,294334695,2100,2100,2100,2100,0
|
|
20241101,174200,294334695,2100,2100,2100,2100,0
|
|
20241101,174100,294334695,2100,2100,2100,2100,0
|
|
20241101,174000,294334695,2100,2100,2100,2100,0
|
|
20241101,173900,294334695,2100,2100,2100,2100,0
|
|
20241101,173800,294334695,2100,2100,2100,2100,0
|
|
20241101,173700,294334695,2100,2100,2100,2100,0
|
|
20241101,173600,294334695,2100,2100,2100,2100,1496
|
|
20241101,173500,294334695,2100,2100,2100,2100,0
|
|
20241101,173400,294334695,2100,2100,2100,2100,0
|
|
20241101,173300,294334695,2100,2100,2100,2100,0
|
|
20241101,173200,294334695,2100,2100,2100,2100,0
|
|
20241101,173100,294334695,2100,2100,2100,2100,0
|
|
20241101,173000,294334695,2100,2100,2100,2100,0
|
|
20241101,172900,294334695,2100,2100,2100,2100,0
|
|
20241101,172800,294334695,2100,2100,2100,2100,0
|
|
20241101,172700,294334695,2100,2100,2100,2100,0
|
|
20241101,172600,294334695,2100,2100,2100,2100,0
|
|
20241101,172500,294334695,2100,2100,2100,2100,0
|
|
20241101,172400,294334695,2100,2100,2100,2100,0
|
|
20241101,172300,294334695,2100,2100,2100,2100,0
|
|
20241101,172200,294334695,2100,2100,2100,2100,0
|
|
20241101,172100,294334695,2100,2100,2100,2100,0
|
|
20241101,172000,294334695,2100,2100,2100,2100,0
|
|
20241101,171900,294334695,2100,2100,2100,2100,0
|
|
20241101,171800,294334695,2100,2100,2100,2100,0
|
|
20241101,171700,294334695,2100,2100,2100,2100,0
|
|
20241101,171600,294334695,2100,2100,2100,2100,0
|
|
20241101,171500,294334695,2100,2100,2100,2100,0
|
|
20241101,171400,294334695,2100,2100,2100,2100,0
|
|
20241101,171300,294334695,2100,2100,2100,2100,0
|
|
20241101,171200,294334695,2100,2100,2100,2100,0
|
|
20241101,171100,294334695,2100,2100,2100,2100,0
|
|
20241101,171000,294334695,2100,2100,2100,2100,0
|
|
20241101,170900,294334695,2100,2100,2100,2100,0
|
|
20241101,170800,294334695,2100,2100,2100,2100,0
|
|
20241101,170700,294334695,2100,2100,2100,2100,0
|
|
20241101,170600,294334695,2100,2100,2100,2100,1496
|
|
20241101,170500,294334695,2100,2100,2100,2100,0
|
|
20241101,170400,294334695,2100,2100,2100,2100,0
|
|
20241101,170300,294334695,2100,2100,2100,2100,0
|
|
20241101,170200,294334695,2100,2100,2100,2100,0
|
|
20241101,170100,294334695,2100,2100,2100,2100,0
|
|
20241101,170000,294334695,2100,2100,2100,2100,0
|
|
20241101,165900,294334695,2100,2100,2100,2100,0
|
|
20241101,165800,294334695,2100,2100,2100,2100,0
|
|
20241101,165700,294334695,2100,2100,2100,2100,0
|
|
20241101,165600,294334695,2100,2100,2100,2100,0
|
|
20241101,165500,294334695,2100,2100,2100,2100,0
|
|
20241101,165400,294334695,2100,2100,2100,2100,0
|
|
20241101,165300,294334695,2100,2100,2100,2100,0
|
|
20241101,165200,294334695,2100,2100,2100,2100,0
|
|
20241101,165100,294334695,2100,2100,2100,2100,0
|
|
20241101,165000,294334695,2100,2100,2100,2100,0
|
|
20241101,164900,294334695,2100,2100,2100,2100,0
|
|
20241101,164800,294334695,2100,2100,2100,2100,0
|
|
20241101,164700,294334695,2100,2100,2100,2100,0
|
|
20241101,164600,294334695,2100,2100,2100,2100,0
|
|
20241101,164500,294334695,2100,2100,2100,2100,0
|
|
20241101,164400,294334695,2100,2100,2100,2100,0
|
|
20241101,164300,294334695,2100,2100,2100,2100,0
|
|
20241101,164200,294334695,2100,2100,2100,2100,0
|
|
20241101,164100,294334695,2100,2100,2100,2100,0
|
|
20241101,164000,294334695,2100,2100,2100,2100,0
|
|
20241101,163900,294334695,2100,2100,2100,2100,0
|
|
20241101,163800,294334695,2100,2100,2100,2100,0
|
|
20241101,163700,294334695,2100,2100,2100,2100,0
|
|
20241101,163600,294334695,2100,2100,2100,2100,1496
|
|
20241101,163500,294334695,2100,2100,2100,2100,0
|
|
20241101,163400,294334695,2100,2100,2100,2100,0
|
|
20241101,163300,294334695,2100,2100,2100,2100,0
|
|
20241101,163200,294334695,2100,2100,2100,2100,0
|
|
20241101,163100,294334695,2100,2100,2100,2100,0
|
|
20241101,163000,294334695,2100,2100,2100,2100,0
|
|
20241101,162900,294334695,2100,2100,2100,2100,0
|
|
20241101,162800,294334695,2100,2100,2100,2100,0
|
|
20241101,162700,294334695,2100,2100,2100,2100,0
|
|
20241101,162600,294334695,2100,2100,2100,2100,0
|
|
20241101,162500,294334695,2100,2100,2100,2100,0
|
|
20241101,162400,294334695,2100,2100,2100,2100,0
|
|
20241101,162300,294334695,2100,2100,2100,2100,0
|
|
20241101,162200,294334695,2100,2100,2100,2100,0
|
|
20241101,162100,294334695,2100,2100,2100,2100,0
|
|
20241101,162000,294334695,2100,2100,2100,2100,0
|
|
20241101,161900,294334695,2100,2100,2100,2100,0
|
|
20241101,161800,294334695,2100,2100,2100,2100,0
|
|
20241101,161700,294334695,2100,2100,2100,2100,0
|
|
20241101,161600,294334695,2100,2100,2100,2100,0
|
|
20241101,161500,294334695,2100,2100,2100,2100,0
|
|
20241101,161400,294334695,2100,2100,2100,2100,0
|
|
20241101,161300,294334695,2100,2100,2100,2100,0
|
|
20241101,161200,294334695,2100,2100,2100,2100,0
|
|
20241101,161100,294334695,2100,2100,2100,2100,0
|
|
20241101,161000,294334695,2100,2100,2100,2100,0
|
|
20241101,160900,294334695,2100,2100,2100,2100,0
|
|
20241101,160800,294334695,2100,2100,2100,2100,0
|
|
20241101,160700,294334695,2100,2100,2100,2100,0
|
|
20241101,160600,294334695,2100,2100,2100,2100,1496
|
|
20241101,160500,294334695,2100,2100,2100,2100,0
|
|
20241101,160400,294334695,2100,2100,2100,2100,0
|
|
20241101,160300,294334695,2100,2100,2100,2100,0
|
|
20241101,160200,294334695,2100,2100,2100,2100,0
|
|
20241101,160100,294334695,2100,2100,2100,2100,0
|
|
20241101,160000,294334695,2100,2100,2100,2100,0
|
|
20241101,155900,294334695,2100,2100,2100,2100,0
|
|
20241101,155800,294334695,2100,2100,2100,2100,0
|
|
20241101,155700,294334695,2100,2100,2100,2100,0
|
|
20241101,155600,294334695,2100,2100,2100,2100,0
|
|
20241101,155500,294334695,2100,2100,2100,2100,0
|
|
20241101,155400,294334695,2100,2100,2100,2100,0
|
|
20241101,155300,294334695,2100,2100,2100,2100,0
|
|
20241101,155200,294334695,2100,2100,2100,2100,0
|
|
20241101,155100,294334695,2100,2100,2100,2100,0
|
|
20241101,155000,294334695,2100,2100,2100,2100,0
|
|
20241101,154900,294334695,2100,2100,2100,2100,0
|
|
20241101,154800,294334695,2100,2100,2100,2100,0
|
|
20241101,154700,294334695,2100,2100,2100,2100,0
|
|
20241101,154600,294334695,2100,2100,2100,2100,0
|
|
20241101,154500,294334695,2100,2100,2100,2100,0
|
|
20241101,154400,294334695,2100,2100,2100,2100,0
|
|
20241101,154300,294334695,2100,2100,2100,2100,0
|
|
20241101,154200,294334695,2100,2100,2100,2100,0
|
|
20241101,154100,294334695,2100,2100,2100,2100,0
|
|
20241101,154000,294334695,2100,2100,2100,2100,0
|
|
20241101,153900,294334695,2100,2100,2100,2100,0
|
|
20241101,153800,294334695,2100,2100,2100,2100,0
|
|
20241101,153700,294334695,2100,2100,2100,2100,0
|
|
20241101,153600,294334695,2100,2100,2100,2100,1496
|
|
20241101,153500,294334695,2100,2100,2100,2100,0
|
|
20241101,153400,294334695,2100,2100,2100,2100,0
|
|
20241101,153300,294334695,2100,2100,2100,2100,0
|
|
20241101,153200,294334695,2100,2100,2100,2100,0
|
|
20241101,153100,294334695,2100,2100,2100,2100,0
|
|
20241101,153000,294334695,2100,2100,2100,2100,1496
|
|
20241101,152900,291193095,2105,2105,2105,2105,0
|
|
20241101,152800,291193095,2105,2105,2105,2105,0
|
|
20241101,152700,291193095,2105,2105,2105,2105,0
|
|
20241101,152600,291193095,2105,2105,2105,2105,0
|
|
20241101,152500,291193095,2105,2105,2105,2105,0
|
|
20241101,152400,291193095,2105,2105,2105,2105,0
|
|
20241101,152300,291193095,2105,2105,2105,2105,0
|
|
20241101,152200,291193095,2105,2105,2105,2105,0
|
|
20241101,152100,291193095,2105,2105,2105,2105,0
|
|
20241101,152000,291193095,2105,2105,2105,2105,0
|
|
20241101,151900,291193095,2105,2110,2110,2100,1333
|
|
20241101,151800,288388240,2110,2110,2110,2110,10
|
|
20241101,151700,288367140,2115,2115,2115,2115,0
|
|
20241101,151600,288367140,2115,2110,2115,2110,1053
|
|
20241101,151500,286145305,2110,2110,2110,2110,42
|
|
20241101,151400,286056685,2110,2110,2110,2110,362
|
|
20241101,151300,285292865,2120,2120,2120,2120,309
|
|
20241101,151200,284637785,2120,2120,2120,2120,0
|
|
20241101,151100,284637785,2120,2110,2120,2105,5311
|
|
20241101,151000,273408520,2110,2105,2110,2105,23
|
|
20241101,150900,273360090,2110,2110,2110,2110,11
|
|
20241101,150800,273336880,2100,2100,2100,2100,954
|
|
20241101,150700,271333480,2105,2105,2105,2105,900
|
|
20241101,150600,269438980,2105,2105,2105,2105,55
|
|
20241101,150500,269323205,2105,2105,2105,2100,123
|
|
20241101,150400,269064860,2105,2100,2105,2100,206
|
|
20241101,150300,268632255,2105,2105,2105,2105,549
|
|
20241101,150200,267476610,2105,2105,2105,2105,0
|
|
20241101,150100,267476610,2105,2105,2105,2105,131
|
|
20241101,150000,267200855,2105,2105,2105,2105,10
|
|
20241101,145900,267179805,2105,2105,2105,2105,164
|
|
20241101,145800,266834585,2105,2105,2105,2105,8
|
|
20241101,145700,266817745,2105,2105,2105,2105,10
|
|
20241101,145600,266796695,2105,2100,2105,2100,1497
|
|
20241101,145500,263652955,2110,2100,2110,2100,105
|
|
20241101,145400,263432405,2110,2110,2110,2110,500
|
|
20241101,145300,262377405,2100,2100,2100,2100,3000
|
|
20241101,145200,256077405,2110,2110,2110,2110,1
|
|
20241101,145100,256075295,2105,2110,2110,2105,1005
|
|
20241101,145000,253959745,2110,2110,2110,2110,2
|
|
20241101,144900,253955525,2110,2110,2110,2110,18
|
|
20241101,144800,253917545,2110,2110,2110,2110,0
|
|
20241101,144700,253917545,2110,2115,2115,2110,11
|
|
20241101,144600,253894330,2110,2110,2110,2110,10
|
|
20241101,144500,253873230,2115,2115,2115,2110,53
|
|
20241101,144400,253761385,2115,2110,2115,2110,7748
|
|
20241101,144300,237413100,2105,2110,2110,2105,1004
|
|
20241101,144200,235299660,2105,2110,2115,2105,848
|
|
20241101,144100,233513615,2115,2115,2115,2115,0
|
|
20241101,144000,233513615,2115,2110,2115,2110,13
|
|
20241101,143900,233486145,2115,2115,2115,2115,0
|
|
20241101,143800,233486145,2115,2115,2115,2115,0
|
|
20241101,143700,233486145,2115,2115,2115,2115,0
|
|
20241101,143600,233486145,2115,2115,2115,2115,3
|
|
20241101,143500,233479800,2120,2120,2120,2120,0
|
|
20241101,143400,233479800,2120,2120,2120,2120,0
|
|
20241101,143300,233479800,2120,2120,2120,2120,0
|
|
20241101,143200,233479800,2120,2120,2120,2120,0
|
|
20241101,143100,233479800,2120,2120,2120,2120,1
|
|
20241101,143000,233477680,2115,2120,2120,2115,2
|
|
20241101,142900,233473445,2120,2120,2120,2120,0
|
|
20241101,142800,233473445,2120,2120,2120,2120,0
|
|
20241101,142700,233473445,2120,2120,2120,2120,724
|
|
20241101,142600,231938565,2120,2120,2120,2105,1099
|
|
20241101,142500,229621065,2115,2125,2125,2115,70
|
|
20241101,142400,229473005,2125,2125,2125,2125,0
|
|
20241101,142300,229473005,2125,2115,2125,2115,2
|
|
20241101,142200,229468765,2125,2120,2125,2120,47
|
|
20241101,142100,229369120,2125,2125,2125,2125,0
|
|
20241101,142000,229369120,2125,2125,2125,2125,0
|
|
20241101,141900,229369120,2125,2125,2125,2125,0
|
|
20241101,141800,229369120,2125,2120,2125,2120,88
|
|
20241101,141700,229182550,2125,2125,2125,2120,88
|
|
20241101,141600,228995975,2125,2125,2125,2120,3
|
|
20241101,141500,228989605,2125,2130,2130,2120,84
|
|
20241101,141400,228811490,2125,2120,2130,2120,439
|
|
20241101,141300,227879515,2120,2120,2120,2120,3
|
|
20241101,141200,227873155,2120,2120,2120,2120,15
|
|
20241101,141100,227841355,2120,2120,2120,2120,7
|
|
20241101,141000,227826515,2120,2120,2120,2120,3
|
|
20241101,140900,227820155,2120,2115,2120,2115,664
|
|
20241101,140800,226415790,2115,2115,2115,2115,1
|
|
20241101,140700,226413675,2110,2110,2115,2110,553
|
|
20241101,140600,225246840,2115,2115,2115,2115,0
|
|
20241101,140500,225246840,2115,2115,2115,2115,0
|
|
20241101,140400,225246840,2115,2115,2115,2110,164
|
|
20241101,140300,224900080,2115,2110,2115,2110,146
|
|
20241101,140200,224591300,2115,2115,2115,2115,1
|
|
20241101,140100,224589185,2110,2110,2110,2110,0
|
|
20241101,140000,224589185,2110,2110,2110,2110,874
|
|
20241101,135900,222745045,2110,2115,2115,2110,366
|
|
20241101,135800,221971355,2115,2110,2115,2110,163
|
|
20241101,135700,221627420,2110,2110,2110,2110,3
|
|
20241101,135600,221621090,2115,2115,2115,2115,0
|
|
20241101,135500,221621090,2115,2110,2115,2095,2993
|
|
20241101,135400,215347825,2100,2100,2100,2100,431
|
|
20241101,135300,214442725,2100,2100,2100,2100,0
|
|
20241101,135200,214442725,2100,2100,2100,2100,0
|
|
20241101,135100,214442725,2100,2105,2105,2100,1425
|
|
20241101,135000,211449630,2115,2110,2115,2110,71
|
|
20241101,134900,211299815,2110,2110,2110,2110,0
|
|
20241101,134800,211299815,2110,2110,2110,2110,1
|
|
20241101,134700,211297705,2105,2105,2105,2105,0
|
|
20241101,134600,211297705,2105,2110,2110,2105,386
|
|
20241101,134500,210483400,2110,2110,2110,2110,139
|
|
20241101,134400,210190110,2110,2115,2115,2110,1701
|
|
20241101,134300,206600985,2115,2110,2115,2110,341
|
|
20241101,134200,205881270,2110,2110,2110,2110,103
|
|
20241101,134100,205663940,2115,2115,2115,2115,0
|
|
20241101,134000,205663940,2115,2115,2115,2115,1032
|
|
20241101,133900,203481260,2115,2115,2115,2115,0
|
|
20241101,133800,203481260,2115,2115,2115,2115,0
|
|
20241101,133700,203481260,2115,2100,2115,2100,46
|
|
20241101,133600,203384630,2100,2110,2110,2100,6348
|
|
20241101,133500,190020455,2110,2115,2115,2110,942
|
|
20241101,133400,188029625,2115,2115,2115,2115,30
|
|
20241101,133300,187966175,2115,2120,2120,2115,1746
|
|
20241101,133200,184265705,2125,2120,2125,2120,11
|
|
20241101,133100,184242380,2115,2115,2115,2115,10
|
|
20241101,133000,184221230,2120,2120,2120,2120,1
|
|
20241101,132900,184219110,2115,2115,2115,2115,504
|
|
20241101,132800,183153150,2115,2115,2115,2115,1704
|
|
20241101,132700,179549190,2125,2115,2125,2115,7949
|
|
20241101,132600,162669255,2115,2115,2115,2115,1995
|
|
20241101,132500,158449830,2115,2115,2115,2110,1924
|
|
20241101,132400,154387665,2120,2115,2120,2115,117
|
|
20241101,132300,154140205,2115,2120,2120,2115,31
|
|
20241101,132200,154074630,2115,2115,2120,2115,561
|
|
20241101,132100,152888105,2115,2115,2115,2115,0
|
|
20241101,132000,152888105,2115,2110,2115,2110,507
|
|
20241101,131900,151818300,2115,2115,2115,2115,0
|
|
20241101,131800,151818300,2115,2115,2115,2115,515
|
|
20241101,131700,150729075,2115,2105,2115,2105,28
|
|
20241101,131600,150670025,2110,2110,2110,2110,5
|
|
20241101,131500,150659475,2115,2115,2115,2115,0
|
|
20241101,131400,150659475,2115,2110,2115,2110,23
|
|
20241101,131300,150610940,2110,2110,2115,2110,33
|
|
20241101,131200,150541255,2110,2110,2110,2110,2503
|
|
20241101,131100,145259925,2110,2110,2110,2110,0
|
|
20241101,131000,145259925,2110,2110,2110,2110,0
|
|
20241101,130900,145259925,2110,2110,2110,2110,19
|
|
20241101,130800,145219835,2110,2110,2110,2110,0
|
|
20241101,130700,145219835,2110,2110,2110,2110,0
|
|
20241101,130600,145219835,2110,2110,2110,2110,0
|
|
20241101,130500,145219835,2110,2110,2110,2110,0
|
|
20241101,130400,145219835,2110,2110,2110,2110,0
|
|
20241101,130300,145219835,2110,2105,2110,2105,349
|
|
20241101,130200,144485185,2105,2105,2105,2105,0
|
|
20241101,130100,144485185,2105,2105,2105,2105,0
|
|
20241101,130000,144485185,2105,2105,2105,2105,0
|
|
20241101,125900,144485185,2105,2105,2105,2105,58
|
|
20241101,125800,144363095,2105,2105,2105,2105,0
|
|
20241101,125700,144363095,2105,2105,2105,2105,0
|
|
20241101,125600,144363095,2105,2105,2105,2105,0
|
|
20241101,125500,144363095,2105,2105,2105,2100,565
|
|
20241101,125400,143174095,2105,2105,2105,2105,5
|
|
20241101,125300,143163570,2105,2105,2105,2105,0
|
|
20241101,125200,143163570,2105,2105,2105,2105,0
|
|
20241101,125100,143163570,2105,2105,2105,2105,1
|
|
20241101,125000,143161465,2100,2100,2100,2100,240
|
|
20241101,124900,142657465,2095,2095,2095,2095,0
|
|
20241101,124800,142657465,2095,2100,2100,2095,500
|
|
20241101,124700,141609510,2105,2105,2105,2105,0
|
|
20241101,124600,141609510,2105,2105,2105,2105,1
|
|
20241101,124500,141607405,2100,2100,2100,2100,0
|
|
20241101,124400,141607405,2100,2100,2100,2100,0
|
|
20241101,124300,141607405,2100,2100,2100,2100,65
|
|
20241101,124200,141470905,2105,2105,2105,2105,500
|
|
20241101,124100,140418405,2105,2105,2105,2105,500
|
|
20241101,124000,139365905,2105,2105,2105,2105,0
|
|
20241101,123900,139365905,2105,2105,2105,2105,0
|
|
20241101,123800,139365905,2105,2105,2105,2105,0
|
|
20241101,123700,139365905,2105,2105,2105,2105,1
|
|
20241101,123600,139363800,2100,2100,2100,2100,1
|
|
20241101,123500,139361700,2105,2095,2105,2095,578
|
|
20241101,123400,138150780,2095,2095,2095,2095,0
|
|
20241101,123300,138150780,2095,2095,2095,2095,0
|
|
20241101,123200,138150780,2095,2095,2095,2095,559
|
|
20241101,123100,136979675,2105,2105,2105,2105,1
|
|
20241101,123000,136977570,2105,2105,2105,2105,2
|
|
20241101,122900,136973360,2095,2100,2100,2095,388
|
|
20241101,122800,136159800,2110,2110,2110,2110,0
|
|
20241101,122700,136159800,2110,2105,2110,2105,50
|
|
20241101,122600,136054545,2100,2100,2100,2100,0
|
|
20241101,122500,136054545,2100,2100,2100,2100,15
|
|
20241101,122400,136023045,2100,2100,2100,2100,0
|
|
20241101,122300,136023045,2100,2100,2100,2100,147
|
|
20241101,122200,135714345,2100,2100,2100,2100,0
|
|
20241101,122100,135714345,2100,2100,2100,2100,0
|
|
20241101,122000,135714345,2100,2100,2100,2100,50
|
|
20241101,121900,135609345,2105,2105,2105,2105,0
|
|
20241101,121800,135609345,2105,2105,2105,2105,0
|
|
20241101,121700,135609345,2105,2105,2105,2105,2
|
|
20241101,121600,135605135,2105,2105,2105,2105,0
|
|
20241101,121500,135605135,2105,2105,2105,2105,1
|
|
20241101,121400,135603030,2100,2100,2100,2100,0
|
|
20241101,121300,135603030,2100,2100,2100,2100,1000
|
|
20241101,121200,133503030,2100,2100,2100,2100,0
|
|
20241101,121100,133503030,2100,2100,2100,2100,0
|
|
20241101,121000,133503030,2100,2100,2100,2100,0
|
|
20241101,120900,133503030,2100,2100,2100,2100,1
|
|
20241101,120800,133500930,2105,2105,2105,2105,0
|
|
20241101,120700,133500930,2105,2105,2105,2105,0
|
|
20241101,120600,133500930,2105,2105,2105,2105,1
|
|
20241101,120500,133498825,2110,2110,2110,2110,0
|
|
20241101,120400,133498825,2110,2110,2110,2110,9
|
|
20241101,120300,133479835,2110,2110,2110,2110,0
|
|
20241101,120200,133479835,2110,2110,2110,2110,0
|
|
20241101,120100,133479835,2110,2110,2110,2110,0
|
|
20241101,120000,133479835,2110,2100,2110,2100,67
|
|
20241101,115900,133339120,2100,2100,2100,2100,389
|
|
20241101,115800,132522220,2100,2100,2100,2100,449
|
|
20241101,115700,131579320,2100,2100,2100,2100,6
|
|
20241101,115600,131566720,2100,2100,2100,2100,0
|
|
20241101,115500,131566720,2100,2100,2100,2100,0
|
|
20241101,115400,131566720,2100,2100,2100,2100,0
|
|
20241101,115300,131566720,2100,2100,2100,2100,1702
|
|
20241101,115200,127992520,2110,2110,2110,2110,0
|
|
20241101,115100,127992520,2110,2105,2110,2105,2
|
|
20241101,115000,127988305,2110,2110,2110,2110,0
|
|
20241101,114900,127988305,2110,2110,2110,2110,0
|
|
20241101,114800,127988305,2110,2110,2110,2110,0
|
|
20241101,114700,127988305,2110,2105,2110,2105,50
|
|
20241101,114600,127882810,2100,2100,2100,2100,0
|
|
20241101,114500,127882810,2100,2100,2100,2100,0
|
|
20241101,114400,127882810,2100,2100,2100,2100,60
|
|
20241101,114300,127756810,2110,2110,2110,2110,0
|
|
20241101,114200,127756810,2110,2105,2110,2105,2
|
|
20241101,114100,127752595,2110,2105,2110,2105,100
|
|
20241101,114000,127541945,2100,2100,2100,2100,0
|
|
20241101,113900,127541945,2100,2100,2100,2100,500
|
|
20241101,113800,126491945,2105,2105,2105,2105,0
|
|
20241101,113700,126491945,2105,2105,2105,2105,0
|
|
20241101,113600,126491945,2105,2105,2105,2105,1
|
|
20241101,113500,126489840,2100,2100,2100,2100,0
|
|
20241101,113400,126489840,2100,2100,2100,2100,0
|
|
20241101,113300,126489840,2100,2100,2100,2100,2590
|
|
20241101,113200,121050840,2100,2100,2100,2100,6
|
|
20241101,113100,121038240,2100,2100,2100,2100,0
|
|
20241101,113000,121038240,2100,2105,2105,2100,283
|
|
20241101,112900,120442785,2105,2105,2105,2105,0
|
|
20241101,112800,120442785,2105,2105,2105,2105,0
|
|
20241101,112700,120442785,2105,2105,2105,2105,0
|
|
20241101,112600,120442785,2105,2105,2105,2105,0
|
|
20241101,112500,120442785,2105,2100,2105,2100,814
|
|
20241101,112400,118733325,2100,2105,2105,2100,449
|
|
20241101,112300,117789170,2100,2100,2100,2100,1
|
|
20241101,112200,117787070,2100,2100,2100,2100,0
|
|
20241101,112100,117787070,2100,2100,2100,2100,36
|
|
20241101,112000,117711470,2100,2100,2100,2100,15
|
|
20241101,111900,117679970,2110,2110,2110,2110,0
|
|
20241101,111800,117679970,2110,2110,2110,2110,0
|
|
20241101,111700,117679970,2110,2110,2110,2110,0
|
|
20241101,111600,117679970,2110,2110,2110,2110,0
|
|
20241101,111500,117679970,2110,2105,2110,2105,31
|
|
20241101,111400,117614710,2105,2105,2105,2105,500
|
|
20241101,111300,116562210,2100,2100,2100,2100,1
|
|
20241101,111200,116560110,2105,2105,2105,2105,0
|
|
20241101,111100,116560110,2105,2105,2105,2105,0
|
|
20241101,111000,116560110,2105,2095,2105,2095,8
|
|
20241101,110900,116543340,2105,2105,2105,2105,1
|
|
20241101,110800,116541235,2100,2100,2100,2100,102
|
|
20241101,110700,116327035,2105,2105,2105,2105,0
|
|
20241101,110600,116327035,2105,2105,2105,2105,0
|
|
20241101,110500,116327035,2105,2105,2105,2105,10
|
|
20241101,110400,116305985,2105,2105,2105,2105,0
|
|
20241101,110300,116305985,2105,2105,2105,2105,0
|
|
20241101,110200,116305985,2105,2105,2105,2105,0
|
|
20241101,110100,116305985,2105,2100,2105,2100,2
|
|
20241101,110000,116301780,2105,2105,2105,2105,0
|
|
20241101,105900,116301780,2105,2105,2105,2105,0
|
|
20241101,105800,116301780,2105,2105,2105,2105,0
|
|
20241101,105700,116301780,2105,2105,2105,2105,0
|
|
20241101,105600,116301780,2105,2105,2105,2105,1
|
|
20241101,105500,116299675,2095,2095,2095,2095,479
|
|
20241101,105400,115296170,2095,2095,2095,2095,1
|
|
20241101,105300,115294075,2105,2105,2105,2105,0
|
|
20241101,105200,115294075,2105,2105,2105,2105,0
|
|
20241101,105100,115294075,2105,2105,2105,2105,0
|
|
20241101,105000,115294075,2105,2105,2105,2105,1
|
|
20241101,104900,115291970,2095,2095,2095,2095,40
|
|
20241101,104800,115208170,2105,2105,2105,2105,1
|
|
20241101,104700,115206065,2105,2105,2105,2105,0
|
|
20241101,104600,115206065,2105,2105,2105,2105,1
|
|
20241101,104500,115203960,2095,2100,2100,2095,878
|
|
20241101,104400,113364425,2105,2105,2105,2105,0
|
|
20241101,104300,113364425,2105,2105,2105,2105,1
|
|
20241101,104200,113362320,2110,2110,2110,2110,1
|
|
20241101,104100,113360210,2095,2095,2095,2095,50
|
|
20241101,104000,113255460,2095,2100,2100,2095,1801
|
|
20241101,103900,109473865,2100,2100,2100,2100,0
|
|
20241101,103800,109473865,2100,2100,2100,2100,184
|
|
20241101,103700,109087465,2105,2105,2105,2105,0
|
|
20241101,103600,109087465,2105,2105,2105,2105,1351
|
|
20241101,103500,106243610,2105,2100,2105,2100,66
|
|
20241101,103400,106105005,2100,2100,2100,2100,1844
|
|
20241101,103300,102232605,2100,2095,2100,2095,1999
|
|
20241101,103200,98034905,2100,2100,2100,2100,200
|
|
20241101,103100,97614905,2100,2100,2100,2100,0
|
|
20241101,103000,97614905,2100,2095,2100,2095,101
|
|
20241101,102900,97403305,2095,2095,2095,2095,0
|
|
20241101,102800,97403305,2095,2095,2095,2095,0
|
|
20241101,102700,97403305,2095,2095,2095,2095,2
|
|
20241101,102600,97399115,2100,2100,2100,2100,0
|
|
20241101,102500,97399115,2100,2100,2100,2100,100
|
|
20241101,102400,97189115,2100,2100,2100,2100,0
|
|
20241101,102300,97189115,2100,2100,2100,2100,1
|
|
20241101,102200,97187015,2095,2095,2095,2095,42
|
|
20241101,102100,97099025,2095,2095,2095,2095,100
|
|
20241101,102000,96889525,2095,2095,2095,2095,16
|
|
20241101,101900,96856005,2085,2090,2090,2085,1495
|
|
20241101,101800,93733950,2095,2090,2095,2090,529
|
|
20241101,101700,92628090,2090,2090,2090,2090,21
|
|
20241101,101600,92584200,2085,2085,2085,2085,1038
|
|
20241101,101500,90419970,2090,2090,2090,2090,1346
|
|
20241101,101400,87606830,2090,2090,2090,2090,288
|
|
20241101,101300,87004910,2090,2090,2090,2090,0
|
|
20241101,101200,87004910,2090,2090,2090,2090,33
|
|
20241101,101100,86935940,2095,2090,2095,2090,301
|
|
20241101,101000,86306845,2090,2090,2090,2090,167
|
|
20241101,100900,85957815,2095,2095,2095,2095,0
|
|
20241101,100800,85957815,2095,2095,2095,2095,0
|
|
20241101,100700,85957815,2095,2095,2095,2095,1
|
|
20241101,100600,85955720,2095,2095,2095,2095,0
|
|
20241101,100500,85955720,2095,2095,2095,2095,0
|
|
20241101,100400,85955720,2095,2090,2095,2090,4
|
|
20241101,100300,85947350,2100,2100,2100,2100,0
|
|
20241101,100200,85947350,2100,2100,2100,2100,0
|
|
20241101,100100,85947350,2100,2100,2100,2100,0
|
|
20241101,100000,85947350,2100,2090,2100,2090,3
|
|
20241101,095900,85941070,2085,2085,2085,2085,150
|
|
20241101,095800,85628320,2100,2100,2100,2100,0
|
|
20241101,095700,85628320,2100,2100,2100,2100,0
|
|
20241101,095600,85628320,2100,2100,2100,2080,514
|
|
20241101,095500,84559155,2080,2090,2090,2080,8001
|
|
20241101,095400,67887415,2100,2100,2100,2100,5
|
|
20241101,095300,67876915,2100,2100,2100,2100,5
|
|
20241101,095200,67866415,2100,2100,2100,2100,0
|
|
20241101,095100,67866415,2100,2100,2100,2100,1
|
|
20241101,095000,67864315,2090,2090,2090,2090,114
|
|
20241101,094900,67626055,2090,2100,2100,2090,2
|
|
20241101,094800,67621865,2100,2095,2100,2090,187
|
|
20241101,094700,67230095,2095,2100,2100,2095,811
|
|
20241101,094600,65531035,2100,2095,2100,2095,136
|
|
20241101,094500,65246100,2100,2095,2100,2095,630
|
|
20241101,094400,63924295,2090,2090,2090,2090,18
|
|
20241101,094300,63886675,2090,2090,2090,2090,0
|
|
20241101,094200,63886675,2090,2090,2090,2090,3
|
|
20241101,094100,63880405,2085,2085,2085,2085,3
|
|
20241101,094000,63874150,2095,2095,2095,2095,10
|
|
20241101,093900,63853200,2095,2095,2095,2095,2
|
|
20241101,093800,63849010,2095,2095,2095,2095,22
|
|
20241101,093700,63802920,2095,2095,2095,2095,1
|
|
20241101,093600,63800825,2085,2090,2090,2085,1100
|
|
20241101,093500,61503400,2090,2090,2090,2090,1
|
|
20241101,093400,61501310,2095,2085,2095,2085,6
|
|
20241101,093300,61488790,2095,2095,2095,2090,125
|
|
20241101,093200,61227530,2090,2090,2090,2090,728
|
|
20241101,093100,59706010,2090,2090,2095,2090,10
|
|
20241101,093000,59685105,2090,2090,2090,2090,10
|
|
20241101,092900,59664205,2095,2095,2095,2095,199
|
|
20241101,092800,59247300,2100,2100,2100,2100,0
|
|
20241101,092700,59247300,2100,2100,2100,2100,0
|
|
20241101,092600,59247300,2100,2100,2100,2100,0
|
|
20241101,092500,59247300,2100,2100,2100,2100,1
|
|
20241101,092400,59245200,2080,2080,2080,2080,210
|
|
20241101,092300,58808400,2080,2100,2100,2080,2740
|
|
20241101,092200,53106100,2085,2085,2085,2085,352
|
|
20241101,092100,52372180,2105,2105,2105,2105,0
|
|
20241101,092000,52372180,2105,2095,2105,2095,693
|
|
20241101,091900,50915710,2095,2095,2095,2095,1
|
|
20241101,091800,50913615,2080,2085,2085,2080,40
|
|
20241101,091700,50830320,2080,2090,2090,2080,10160
|
|
20241101,091600,29673670,2090,2100,2100,2090,5449
|
|
20241101,091500,18244230,2100,2115,2115,2100,69
|
|
20241101,091400,18099270,2115,2095,2115,2095,161
|
|
20241101,091300,17761770,2095,2095,2095,2095,470
|
|
20241101,091200,16777120,2100,2115,2115,2100,1503
|
|
20241101,091100,13620775,2120,2100,2120,2100,3
|
|
20241101,091000,13614455,2090,2100,2100,2090,35
|
|
20241101,090900,13541255,2095,2100,2100,2095,693
|
|
20241101,090800,12088825,2085,2085,2085,2085,500
|
|
20241101,090700,11046325,2100,2090,2100,2090,21
|
|
20241101,090600,11002400,2090,2080,2090,2080,3
|
|
20241101,090500,10996150,2085,2095,2095,2085,191
|
|
20241101,090400,10597815,2100,2100,2100,2100,8
|
|
20241101,090300,10581015,2095,2090,2095,2090,77
|
|
20241101,090200,10420075,2100,2095,2100,2095,152
|
|
20241101,090100,10101630,2070,2070,2070,2070,84
|
|
20241101,090000,9927750,2070,2090,2090,2070,4771
|