628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192500,532242100,2235,2235,2235,2235,553
|
|
20241111,192400,532242100,2235,2235,2235,2235,0
|
|
20241111,192300,532242100,2235,2235,2235,2235,0
|
|
20241111,192200,532242100,2235,2235,2235,2235,0
|
|
20241111,192100,532242100,2235,2235,2235,2235,0
|
|
20241111,192000,532242100,2235,2235,2235,2235,0
|
|
20241111,191900,532242100,2235,2235,2235,2235,0
|
|
20241111,191800,532242100,2235,2235,2235,2235,0
|
|
20241111,191700,532242100,2235,2235,2235,2235,0
|
|
20241111,191600,532242100,2235,2235,2235,2235,0
|
|
20241111,191500,532242100,2235,2235,2235,2235,0
|
|
20241111,191400,532242100,2235,2235,2235,2235,0
|
|
20241111,191300,532242100,2235,2235,2235,2235,0
|
|
20241111,191200,532242100,2235,2235,2235,2235,0
|
|
20241111,191100,532242100,2235,2235,2235,2235,0
|
|
20241111,191000,532242100,2235,2235,2235,2235,0
|
|
20241111,190900,532242100,2235,2235,2235,2235,0
|
|
20241111,190800,532242100,2235,2235,2235,2235,0
|
|
20241111,190700,532242100,2235,2235,2235,2235,0
|
|
20241111,190600,532242100,2235,2235,2235,2235,0
|
|
20241111,190500,532242100,2235,2235,2235,2235,0
|
|
20241111,190400,532242100,2235,2235,2235,2235,0
|
|
20241111,190300,532242100,2235,2235,2235,2235,0
|
|
20241111,190200,532242100,2235,2235,2235,2235,0
|
|
20241111,190100,532242100,2235,2235,2235,2235,0
|
|
20241111,190000,532242100,2235,2235,2235,2235,0
|
|
20241111,185900,532242100,2235,2235,2235,2235,0
|
|
20241111,185800,532242100,2235,2235,2235,2235,0
|
|
20241111,185700,532242100,2235,2235,2235,2235,0
|
|
20241111,185600,532242100,2235,2235,2235,2235,0
|
|
20241111,185500,532242100,2235,2235,2235,2235,553
|
|
20241111,185400,532242100,2235,2235,2235,2235,0
|
|
20241111,185300,532242100,2235,2235,2235,2235,0
|
|
20241111,185200,532242100,2235,2235,2235,2235,0
|
|
20241111,185100,532242100,2235,2235,2235,2235,0
|
|
20241111,185000,532242100,2235,2235,2235,2235,0
|
|
20241111,184900,532242100,2235,2235,2235,2235,0
|
|
20241111,184800,532242100,2235,2235,2235,2235,0
|
|
20241111,184700,532242100,2235,2235,2235,2235,0
|
|
20241111,184600,532242100,2235,2235,2235,2235,0
|
|
20241111,184500,532242100,2235,2235,2235,2235,0
|
|
20241111,184400,532242100,2235,2235,2235,2235,0
|
|
20241111,184300,532242100,2235,2235,2235,2235,0
|
|
20241111,184200,532242100,2235,2235,2235,2235,0
|
|
20241111,184100,532242100,2235,2235,2235,2235,0
|
|
20241111,184000,532242100,2235,2235,2235,2235,0
|
|
20241111,183900,532242100,2235,2235,2235,2235,0
|
|
20241111,183800,532242100,2235,2235,2235,2235,0
|
|
20241111,183700,532242100,2235,2235,2235,2235,0
|
|
20241111,183600,532242100,2235,2235,2235,2235,0
|
|
20241111,183500,532242100,2235,2235,2235,2235,0
|
|
20241111,183400,532242100,2235,2235,2235,2235,0
|
|
20241111,183300,532242100,2235,2235,2235,2235,0
|
|
20241111,183200,532242100,2235,2235,2235,2235,0
|
|
20241111,183100,532242100,2235,2235,2235,2235,0
|
|
20241111,183000,532242100,2235,2235,2235,2235,0
|
|
20241111,182900,532242100,2235,2235,2235,2235,0
|
|
20241111,182800,532242100,2235,2235,2235,2235,0
|
|
20241111,182700,532242100,2235,2235,2235,2235,0
|
|
20241111,182600,532242100,2235,2235,2235,2235,0
|
|
20241111,182500,532242100,2235,2235,2235,2235,553
|
|
20241111,182400,532242100,2235,2235,2235,2235,0
|
|
20241111,182300,532242100,2235,2235,2235,2235,0
|
|
20241111,182200,532242100,2235,2235,2235,2235,0
|
|
20241111,182100,532242100,2235,2235,2235,2235,0
|
|
20241111,182000,532242100,2235,2235,2235,2235,0
|
|
20241111,181900,532242100,2235,2235,2235,2235,0
|
|
20241111,181800,532242100,2235,2235,2235,2235,0
|
|
20241111,181700,532242100,2235,2235,2235,2235,0
|
|
20241111,181600,532242100,2235,2235,2235,2235,0
|
|
20241111,181500,532242100,2235,2235,2235,2235,0
|
|
20241111,181400,532242100,2235,2235,2235,2235,0
|
|
20241111,181300,532242100,2235,2235,2235,2235,0
|
|
20241111,181200,532242100,2235,2235,2235,2235,0
|
|
20241111,181100,532242100,2235,2235,2235,2235,0
|
|
20241111,181000,532242100,2235,2235,2235,2235,0
|
|
20241111,180900,532242100,2235,2235,2235,2235,0
|
|
20241111,180800,532242100,2235,2235,2235,2235,0
|
|
20241111,180700,532242100,2235,2235,2235,2235,0
|
|
20241111,180600,532242100,2235,2235,2235,2235,0
|
|
20241111,180500,532242100,2235,2235,2235,2235,0
|
|
20241111,180400,532242100,2235,2235,2235,2235,0
|
|
20241111,180300,532242100,2235,2235,2235,2235,0
|
|
20241111,180200,532242100,2235,2235,2235,2235,0
|
|
20241111,180100,532242100,2235,2235,2235,2235,0
|
|
20241111,180000,532242100,2235,2235,2235,2235,0
|
|
20241111,175900,532242100,2235,2235,2235,2235,0
|
|
20241111,175800,532242100,2235,2235,2235,2235,0
|
|
20241111,175700,532242100,2235,2235,2235,2235,0
|
|
20241111,175600,532242100,2235,2235,2235,2235,0
|
|
20241111,175500,532242100,2235,2235,2235,2235,553
|
|
20241111,175400,532242100,2235,2235,2235,2235,0
|
|
20241111,175300,532242100,2235,2235,2235,2235,0
|
|
20241111,175200,532242100,2235,2235,2235,2235,0
|
|
20241111,175100,532242100,2235,2235,2235,2235,0
|
|
20241111,175000,532242100,2235,2235,2235,2235,0
|
|
20241111,174900,532242100,2235,2235,2235,2235,0
|
|
20241111,174800,532242100,2235,2235,2235,2235,0
|
|
20241111,174700,532242100,2235,2235,2235,2235,0
|
|
20241111,174600,532242100,2235,2235,2235,2235,0
|
|
20241111,174500,532242100,2235,2235,2235,2235,0
|
|
20241111,174400,532242100,2235,2235,2235,2235,0
|
|
20241111,174300,532242100,2235,2235,2235,2235,0
|
|
20241111,174200,532242100,2235,2235,2235,2235,0
|
|
20241111,174100,532242100,2235,2235,2235,2235,0
|
|
20241111,174000,532242100,2235,2235,2235,2235,0
|
|
20241111,173900,532242100,2235,2235,2235,2235,0
|
|
20241111,173800,532242100,2235,2235,2235,2235,0
|
|
20241111,173700,532242100,2235,2235,2235,2235,0
|
|
20241111,173600,532242100,2235,2235,2235,2235,0
|
|
20241111,173500,532242100,2235,2235,2235,2235,0
|
|
20241111,173400,532242100,2235,2235,2235,2235,0
|
|
20241111,173300,532242100,2235,2235,2235,2235,0
|
|
20241111,173200,532242100,2235,2235,2235,2235,0
|
|
20241111,173100,532242100,2235,2235,2235,2235,0
|
|
20241111,173000,532242100,2235,2235,2235,2235,0
|
|
20241111,172900,532242100,2235,2235,2235,2235,0
|
|
20241111,172800,532242100,2235,2235,2235,2235,0
|
|
20241111,172700,532242100,2235,2235,2235,2235,0
|
|
20241111,172600,532242100,2235,2235,2235,2235,0
|
|
20241111,172500,532242100,2235,2235,2235,2235,553
|
|
20241111,172400,532242100,2235,2235,2235,2235,0
|
|
20241111,172300,532242100,2235,2235,2235,2235,0
|
|
20241111,172200,532242100,2235,2235,2235,2235,0
|
|
20241111,172100,532242100,2235,2235,2235,2235,0
|
|
20241111,172000,532242100,2235,2235,2235,2235,0
|
|
20241111,171900,532242100,2235,2235,2235,2235,0
|
|
20241111,171800,532242100,2235,2235,2235,2235,0
|
|
20241111,171700,532242100,2235,2235,2235,2235,0
|
|
20241111,171600,532242100,2235,2235,2235,2235,0
|
|
20241111,171500,532242100,2235,2235,2235,2235,0
|
|
20241111,171400,532242100,2235,2235,2235,2235,0
|
|
20241111,171300,532242100,2235,2235,2235,2235,0
|
|
20241111,171200,532242100,2235,2235,2235,2235,0
|
|
20241111,171100,532242100,2235,2235,2235,2235,0
|
|
20241111,171000,532242100,2235,2235,2235,2235,0
|
|
20241111,170900,532242100,2235,2235,2235,2235,0
|
|
20241111,170800,532242100,2235,2235,2235,2235,0
|
|
20241111,170700,532242100,2235,2235,2235,2235,0
|
|
20241111,170600,532242100,2235,2235,2235,2235,0
|
|
20241111,170500,532242100,2235,2235,2235,2235,0
|
|
20241111,170400,532242100,2235,2235,2235,2235,0
|
|
20241111,170300,532242100,2235,2235,2235,2235,0
|
|
20241111,170200,532242100,2235,2235,2235,2235,0
|
|
20241111,170100,532242100,2235,2235,2235,2235,0
|
|
20241111,170000,532242100,2235,2235,2235,2235,0
|
|
20241111,165900,532242100,2235,2235,2235,2235,0
|
|
20241111,165800,532242100,2235,2235,2235,2235,0
|
|
20241111,165700,532242100,2235,2235,2235,2235,0
|
|
20241111,165600,532242100,2235,2235,2235,2235,0
|
|
20241111,165500,532242100,2235,2235,2235,2235,553
|
|
20241111,165400,532242100,2235,2235,2235,2235,0
|
|
20241111,165300,532242100,2235,2235,2235,2235,0
|
|
20241111,165200,532242100,2235,2235,2235,2235,0
|
|
20241111,165100,532242100,2235,2235,2235,2235,0
|
|
20241111,165000,532242100,2235,2235,2235,2235,0
|
|
20241111,164900,532242100,2235,2235,2235,2235,0
|
|
20241111,164800,532242100,2235,2235,2235,2235,0
|
|
20241111,164700,532242100,2235,2235,2235,2235,0
|
|
20241111,164600,532242100,2235,2235,2235,2235,0
|
|
20241111,164500,532242100,2235,2235,2235,2235,0
|
|
20241111,164400,532242100,2235,2235,2235,2235,0
|
|
20241111,164300,532242100,2235,2235,2235,2235,0
|
|
20241111,164200,532242100,2235,2235,2235,2235,0
|
|
20241111,164100,532242100,2235,2235,2235,2235,0
|
|
20241111,164000,532242100,2235,2235,2235,2235,0
|
|
20241111,163900,532242100,2235,2235,2235,2235,0
|
|
20241111,163800,532242100,2235,2235,2235,2235,0
|
|
20241111,163700,532242100,2235,2235,2235,2235,0
|
|
20241111,163600,532242100,2235,2235,2235,2235,0
|
|
20241111,163500,532242100,2235,2235,2235,2235,0
|
|
20241111,163400,532242100,2235,2235,2235,2235,0
|
|
20241111,163300,532242100,2235,2235,2235,2235,0
|
|
20241111,163200,532242100,2235,2235,2235,2235,0
|
|
20241111,163100,532242100,2235,2235,2235,2235,0
|
|
20241111,163000,532242100,2235,2235,2235,2235,0
|
|
20241111,162900,532242100,2235,2235,2235,2235,0
|
|
20241111,162800,532242100,2235,2235,2235,2235,0
|
|
20241111,162700,532242100,2235,2235,2235,2235,0
|
|
20241111,162600,532242100,2235,2235,2235,2235,0
|
|
20241111,162500,532242100,2235,2235,2235,2235,553
|
|
20241111,162400,532242100,2235,2235,2235,2235,0
|
|
20241111,162300,532242100,2235,2235,2235,2235,0
|
|
20241111,162200,532242100,2235,2235,2235,2235,0
|
|
20241111,162100,532242100,2235,2235,2235,2235,0
|
|
20241111,162000,532242100,2235,2235,2235,2235,0
|
|
20241111,161900,532242100,2235,2235,2235,2235,0
|
|
20241111,161800,532242100,2235,2235,2235,2235,0
|
|
20241111,161700,532242100,2235,2235,2235,2235,0
|
|
20241111,161600,532242100,2235,2235,2235,2235,0
|
|
20241111,161500,532242100,2235,2235,2235,2235,0
|
|
20241111,161400,532242100,2235,2235,2235,2235,0
|
|
20241111,161300,532242100,2235,2235,2235,2235,0
|
|
20241111,161200,532242100,2235,2235,2235,2235,0
|
|
20241111,161100,532242100,2235,2235,2235,2235,0
|
|
20241111,161000,532242100,2235,2235,2235,2235,0
|
|
20241111,160900,532242100,2235,2235,2235,2235,0
|
|
20241111,160800,532242100,2235,2235,2235,2235,0
|
|
20241111,160700,532242100,2235,2235,2235,2235,0
|
|
20241111,160600,532242100,2235,2235,2235,2235,0
|
|
20241111,160500,532242100,2235,2235,2235,2235,0
|
|
20241111,160400,532242100,2235,2235,2235,2235,0
|
|
20241111,160300,532242100,2235,2235,2235,2235,0
|
|
20241111,160200,532242100,2235,2235,2235,2235,0
|
|
20241111,160100,532242100,2235,2235,2235,2235,0
|
|
20241111,160000,532242100,2235,2235,2235,2235,0
|
|
20241111,155900,532242100,2235,2235,2235,2235,0
|
|
20241111,155800,532242100,2235,2235,2235,2235,0
|
|
20241111,155700,532242100,2235,2235,2235,2235,0
|
|
20241111,155600,532242100,2235,2235,2235,2235,0
|
|
20241111,155500,532242100,2235,2235,2235,2235,553
|
|
20241111,155400,532242100,2235,2235,2235,2235,0
|
|
20241111,155300,532242100,2235,2235,2235,2235,0
|
|
20241111,155200,532242100,2235,2235,2235,2235,0
|
|
20241111,155100,532242100,2235,2235,2235,2235,0
|
|
20241111,155000,532242100,2235,2235,2235,2235,0
|
|
20241111,154900,532242100,2235,2235,2235,2235,0
|
|
20241111,154800,532242100,2235,2235,2235,2235,0
|
|
20241111,154700,532242100,2235,2235,2235,2235,0
|
|
20241111,154600,532242100,2235,2235,2235,2235,0
|
|
20241111,154500,532242100,2235,2235,2235,2235,0
|
|
20241111,154400,532242100,2235,2235,2235,2235,0
|
|
20241111,154300,532242100,2235,2235,2235,2235,0
|
|
20241111,154200,532242100,2235,2235,2235,2235,0
|
|
20241111,154100,532242100,2235,2235,2235,2235,0
|
|
20241111,154000,532242100,2235,2235,2235,2235,0
|
|
20241111,153900,532242100,2235,2235,2235,2235,0
|
|
20241111,153800,532242100,2235,2235,2235,2235,0
|
|
20241111,153700,532242100,2235,2235,2235,2235,0
|
|
20241111,153600,532242100,2235,2235,2235,2235,0
|
|
20241111,153500,532242100,2235,2235,2235,2235,0
|
|
20241111,153400,532242100,2235,2235,2235,2235,0
|
|
20241111,153300,532242100,2235,2235,2235,2235,0
|
|
20241111,153200,532242100,2235,2235,2235,2235,0
|
|
20241111,153100,532242100,2235,2235,2235,2235,0
|
|
20241111,153000,532242100,2235,2235,2235,2235,553
|
|
20241111,152900,531006145,2235,2235,2235,2235,0
|
|
20241111,152800,531006145,2235,2235,2235,2235,0
|
|
20241111,152700,531006145,2235,2235,2235,2235,0
|
|
20241111,152600,531006145,2235,2235,2235,2235,0
|
|
20241111,152500,531006145,2235,2235,2235,2235,0
|
|
20241111,152400,531006145,2235,2235,2235,2235,0
|
|
20241111,152300,531006145,2235,2235,2235,2235,0
|
|
20241111,152200,531006145,2235,2235,2235,2235,0
|
|
20241111,152100,531006145,2235,2235,2235,2235,0
|
|
20241111,152000,531006145,2235,2235,2235,2235,0
|
|
20241111,151900,531006145,2235,2240,2240,2235,266
|
|
20241111,151800,530411545,2245,2245,2245,2240,7
|
|
20241111,151700,530395855,2240,2245,2245,2240,35
|
|
20241111,151600,530317305,2250,2250,2250,2250,0
|
|
20241111,151500,530317305,2250,2250,2250,2250,0
|
|
20241111,151400,530317305,2250,2245,2250,2245,68
|
|
20241111,151300,530164640,2245,2245,2245,2245,5
|
|
20241111,151200,530153415,2245,2240,2245,2240,191
|
|
20241111,151100,529725520,2235,2240,2240,2235,605
|
|
20241111,151000,528373315,2245,2245,2245,2245,4
|
|
20241111,150900,528364335,2235,2235,2235,2235,0
|
|
20241111,150800,528364335,2235,2235,2235,2235,0
|
|
20241111,150700,528364335,2235,2240,2240,2235,3000
|
|
20241111,150600,521659315,2240,2240,2240,2240,5
|
|
20241111,150500,521648115,2250,2250,2250,2250,2
|
|
20241111,150400,521643615,2250,2250,2250,2250,2
|
|
20241111,150300,521639115,2240,2240,2240,2240,0
|
|
20241111,150200,521639115,2240,2240,2240,2240,0
|
|
20241111,150100,521639115,2240,2240,2240,2240,1
|
|
20241111,150000,521636875,2250,2250,2250,2250,0
|
|
20241111,145900,521636875,2250,2240,2250,2235,2992
|
|
20241111,145800,514942325,2245,2240,2245,2240,991
|
|
20241111,145700,512719435,2240,2240,2240,2240,0
|
|
20241111,145600,512719435,2240,2240,2240,2240,142
|
|
20241111,145500,512401355,2240,2240,2240,2240,0
|
|
20241111,145400,512401355,2240,2240,2240,2240,0
|
|
20241111,145300,512401355,2240,2240,2240,2240,2588
|
|
20241111,145200,506604235,2240,2240,2240,2240,5
|
|
20241111,145100,506593035,2240,2240,2240,2240,0
|
|
20241111,145000,506593035,2240,2240,2240,2240,316
|
|
20241111,144900,505885195,2240,2240,2240,2240,0
|
|
20241111,144800,505885195,2240,2240,2240,2240,0
|
|
20241111,144700,505885195,2240,2240,2240,2240,0
|
|
20241111,144600,505885195,2240,2240,2240,2240,4
|
|
20241111,144500,505876235,2245,2245,2245,2240,180
|
|
20241111,144400,505472415,2240,2240,2240,2240,0
|
|
20241111,144300,505472415,2240,2240,2240,2240,0
|
|
20241111,144200,505472415,2240,2240,2240,2240,100
|
|
20241111,144100,505248415,2240,2240,2240,2240,60
|
|
20241111,144000,505114015,2240,2240,2240,2240,0
|
|
20241111,143900,505114015,2240,2240,2240,2240,0
|
|
20241111,143800,505114015,2240,2240,2240,2240,61
|
|
20241111,143700,504977375,2240,2240,2240,2240,40
|
|
20241111,143600,504887775,2240,2240,2240,2240,0
|
|
20241111,143500,504887775,2240,2240,2240,2240,900
|
|
20241111,143400,502871775,2240,2240,2240,2240,0
|
|
20241111,143300,502871775,2240,2240,2240,2240,0
|
|
20241111,143200,502871775,2240,2240,2240,2240,1000
|
|
20241111,143100,500631775,2240,2245,2245,2240,4060
|
|
20241111,143000,491537075,2250,2250,2250,2250,0
|
|
20241111,142900,491537075,2250,2250,2250,2250,700
|
|
20241111,142800,489962075,2245,2245,2245,2245,0
|
|
20241111,142700,489962075,2245,2245,2245,2245,384
|
|
20241111,142600,489099995,2245,2245,2245,2245,75
|
|
20241111,142500,488931620,2235,2235,2235,2235,0
|
|
20241111,142400,488931620,2235,2235,2235,2235,79
|
|
20241111,142300,488755055,2240,2240,2240,2240,130
|
|
20241111,142200,488463855,2240,2250,2250,2240,51
|
|
20241111,142100,488349605,2250,2250,2250,2250,1
|
|
20241111,142000,488347355,2250,2250,2250,2250,0
|
|
20241111,141900,488347355,2250,2250,2250,2250,1
|
|
20241111,141800,488345105,2240,2240,2240,2240,0
|
|
20241111,141700,488345105,2240,2240,2240,2240,0
|
|
20241111,141600,488345105,2240,2240,2240,2240,0
|
|
20241111,141500,488345105,2240,2240,2240,2240,194
|
|
20241111,141400,487910545,2245,2245,2245,2245,0
|
|
20241111,141300,487910545,2245,2245,2245,2245,0
|
|
20241111,141200,487910545,2245,2245,2245,2245,0
|
|
20241111,141100,487910545,2245,2245,2245,2245,300
|
|
20241111,141000,487237045,2245,2245,2245,2245,900
|
|
20241111,140900,485216545,2245,2245,2245,2245,0
|
|
20241111,140800,485216545,2245,2245,2245,2245,0
|
|
20241111,140700,485216545,2245,2245,2245,2245,0
|
|
20241111,140600,485216545,2245,2245,2245,2245,0
|
|
20241111,140500,485216545,2245,2245,2245,2245,15
|
|
20241111,140400,485182870,2250,2250,2250,2250,0
|
|
20241111,140300,485182870,2250,2250,2250,2250,0
|
|
20241111,140200,485182870,2250,2250,2250,2250,10
|
|
20241111,140100,485160370,2245,2245,2245,2245,0
|
|
20241111,140000,485160370,2245,2245,2245,2245,508
|
|
20241111,135900,484019910,2245,2245,2245,2245,404
|
|
20241111,135800,483112930,2240,2240,2240,2240,1
|
|
20241111,135700,483110690,2245,2245,2245,2245,0
|
|
20241111,135600,483110690,2245,2245,2245,2245,633
|
|
20241111,135500,481689605,2245,2245,2245,2245,700
|
|
20241111,135400,480118105,2245,2245,2245,2245,0
|
|
20241111,135300,480118105,2245,2245,2245,2245,0
|
|
20241111,135200,480118105,2245,2245,2245,2245,1100
|
|
20241111,135100,477648605,2235,2235,2235,2235,75
|
|
20241111,135000,477480980,2235,2235,2235,2235,0
|
|
20241111,134900,477480980,2235,2235,2235,2235,267
|
|
20241111,134800,476884235,2240,2240,2240,2240,0
|
|
20241111,134700,476884235,2240,2240,2240,2240,0
|
|
20241111,134600,476884235,2240,2240,2240,2240,0
|
|
20241111,134500,476884235,2240,2240,2240,2240,0
|
|
20241111,134400,476884235,2240,2240,2240,2240,0
|
|
20241111,134300,476884235,2240,2235,2240,2230,4034
|
|
20241111,134200,467878390,2245,2245,2245,2245,0
|
|
20241111,134100,467878390,2245,2245,2245,2245,0
|
|
20241111,134000,467878390,2245,2245,2245,2245,0
|
|
20241111,133900,467878390,2245,2245,2245,2245,3356
|
|
20241111,133800,460344170,2245,2235,2245,2235,1245
|
|
20241111,133700,457549590,2240,2240,2240,2240,75
|
|
20241111,133600,457381590,2240,2240,2240,2240,0
|
|
20241111,133500,457381590,2240,2240,2240,2240,30
|
|
20241111,133400,457314390,2240,2240,2240,2240,11
|
|
20241111,133300,457289750,2240,2240,2240,2240,53
|
|
20241111,133200,457171030,2240,2245,2245,2240,3
|
|
20241111,133100,457164305,2240,2240,2240,2240,0
|
|
20241111,133000,457164305,2240,2240,2240,2240,0
|
|
20241111,132900,457164305,2240,2240,2240,2240,0
|
|
20241111,132800,457164305,2240,2240,2240,2240,0
|
|
20241111,132700,457164305,2240,2240,2240,2240,0
|
|
20241111,132600,457164305,2240,2240,2240,2240,0
|
|
20241111,132500,457164305,2240,2240,2240,2240,10
|
|
20241111,132400,457141905,2245,2245,2245,2245,8
|
|
20241111,132300,457123945,2245,2245,2245,2245,8
|
|
20241111,132200,457105985,2240,2235,2240,2235,2429
|
|
20241111,132100,451666180,2235,2235,2235,2235,187
|
|
20241111,132000,451248235,2235,2235,2235,2235,1000
|
|
20241111,131900,449013235,2235,2230,2235,2230,750
|
|
20241111,131800,447337235,2230,2230,2230,2230,50
|
|
20241111,131700,447225735,2230,2230,2230,2230,0
|
|
20241111,131600,447225735,2230,2230,2230,2230,45
|
|
20241111,131500,447125385,2235,2235,2235,2235,10
|
|
20241111,131400,447103035,2235,2235,2235,2235,0
|
|
20241111,131300,447103035,2235,2235,2235,2235,0
|
|
20241111,131200,447103035,2235,2235,2235,2235,0
|
|
20241111,131100,447103035,2235,2235,2235,2235,0
|
|
20241111,131000,447103035,2235,2235,2235,2235,0
|
|
20241111,130900,447103035,2235,2235,2235,2235,503
|
|
20241111,130800,445978830,2240,2240,2240,2240,0
|
|
20241111,130700,445978830,2240,2240,2240,2240,180
|
|
20241111,130600,445575630,2240,2240,2240,2240,0
|
|
20241111,130500,445575630,2240,2240,2240,2240,1
|
|
20241111,130400,445573390,2235,2235,2235,2235,0
|
|
20241111,130300,445573390,2235,2235,2235,2235,205
|
|
20241111,130200,445115215,2230,2230,2230,2230,0
|
|
20241111,130100,445115215,2230,2230,2230,2230,100
|
|
20241111,130000,444892215,2235,2235,2235,2235,0
|
|
20241111,125900,444892215,2235,2235,2235,2235,0
|
|
20241111,125800,444892215,2235,2245,2245,2235,10312
|
|
20241111,125700,421837535,2245,2245,2245,2245,0
|
|
20241111,125600,421837535,2245,2245,2245,2245,4
|
|
20241111,125500,421828555,2240,2240,2240,2240,24
|
|
20241111,125400,421774795,2240,2240,2240,2240,0
|
|
20241111,125300,421774795,2240,2240,2240,2240,0
|
|
20241111,125200,421774795,2240,2240,2240,2240,30
|
|
20241111,125100,421707595,2240,2240,2240,2240,0
|
|
20241111,125000,421707595,2240,2240,2240,2240,0
|
|
20241111,124900,421707595,2240,2235,2240,2235,2
|
|
20241111,124800,421703120,2240,2240,2240,2240,0
|
|
20241111,124700,421703120,2240,2240,2240,2240,600
|
|
20241111,124600,420359120,2245,2245,2245,2245,5
|
|
20241111,124500,420347895,2245,2245,2245,2245,0
|
|
20241111,124400,420347895,2245,2245,2245,2245,0
|
|
20241111,124300,420347895,2245,2245,2245,2245,0
|
|
20241111,124200,420347895,2245,2245,2245,2245,0
|
|
20241111,124100,420347895,2245,2245,2245,2245,0
|
|
20241111,124000,420347895,2245,2235,2245,2235,321
|
|
20241111,123900,419629235,2230,2230,2230,2230,3008
|
|
20241111,123800,412921395,2230,2230,2230,2230,0
|
|
20241111,123700,412921395,2230,2230,2230,2230,10492
|
|
20241111,123600,389524235,2230,2230,2230,2230,0
|
|
20241111,123500,389524235,2230,2240,2240,2230,7615
|
|
20241111,123400,372525895,2240,2240,2240,2240,0
|
|
20241111,123300,372525895,2240,2240,2240,2240,90
|
|
20241111,123200,372324295,2235,2235,2235,2235,1
|
|
20241111,123100,372322060,2240,2235,2240,2235,401
|
|
20241111,123000,371423825,2240,2245,2245,2240,2
|
|
20241111,122900,371419340,2245,2245,2245,2245,0
|
|
20241111,122800,371419340,2245,2245,2245,2245,200
|
|
20241111,122700,370970340,2245,2245,2245,2245,0
|
|
20241111,122600,370970340,2245,2245,2245,2245,0
|
|
20241111,122500,370970340,2245,2245,2245,2245,800
|
|
20241111,122400,369174340,2245,2245,2245,2245,111
|
|
20241111,122300,368925145,2245,2245,2245,2245,0
|
|
20241111,122200,368925145,2245,2240,2245,2240,414
|
|
20241111,122100,367995805,2235,2235,2235,2235,126
|
|
20241111,122000,367714195,2235,2235,2235,2235,500
|
|
20241111,121900,366596695,2235,2235,2235,2235,3
|
|
20241111,121800,366589990,2225,2225,2225,2225,59
|
|
20241111,121700,366458715,2225,2225,2225,2225,0
|
|
20241111,121600,366458715,2225,2225,2230,2225,905
|
|
20241111,121500,364444135,2225,2225,2225,2225,0
|
|
20241111,121400,364444135,2225,2225,2225,2225,2802
|
|
20241111,121300,358209685,2230,2230,2230,2230,0
|
|
20241111,121200,358209685,2230,2225,2230,2225,2
|
|
20241111,121100,358205230,2225,2225,2225,2225,0
|
|
20241111,121000,358205230,2225,2230,2230,2225,646
|
|
20241111,120900,356764710,2225,2225,2225,2225,206
|
|
20241111,120800,356306360,2225,2225,2225,2225,307
|
|
20241111,120700,355623285,2225,2225,2225,2225,265
|
|
20241111,120600,355033660,2225,2225,2225,2225,0
|
|
20241111,120500,355033660,2225,2230,2230,2225,640
|
|
20241111,120400,353607660,2230,2225,2230,2220,1781
|
|
20241111,120300,349650365,2225,2225,2225,2225,47
|
|
20241111,120200,349545790,2230,2225,2230,2225,204
|
|
20241111,120100,349091870,2225,2225,2225,2225,1000
|
|
20241111,120000,346866870,2220,2220,2220,2220,0
|
|
20241111,115900,346866870,2220,2225,2225,2220,898
|
|
20241111,115800,344872840,2225,2225,2225,2225,0
|
|
20241111,115700,344872840,2225,2225,2225,2225,192
|
|
20241111,115600,344445640,2230,2230,2230,2230,60
|
|
20241111,115500,344311840,2225,2225,2225,2225,0
|
|
20241111,115400,344311840,2225,2225,2225,2225,223
|
|
20241111,115300,343815665,2225,2225,2225,2225,542
|
|
20241111,115200,342609715,2225,2230,2230,2225,393
|
|
20241111,115100,341733405,2230,2230,2230,2230,64
|
|
20241111,115000,341590685,2220,2240,2240,2220,4339
|
|
20241111,114900,331934080,2240,2230,2240,2230,174
|
|
20241111,114800,331546020,2230,2230,2230,2230,1200
|
|
20241111,114700,328870020,2230,2235,2235,2230,4241
|
|
20241111,114600,319395825,2235,2235,2235,2235,5
|
|
20241111,114500,319384650,2240,2240,2240,2240,601
|
|
20241111,114400,318038410,2250,2250,2250,2250,0
|
|
20241111,114300,318038410,2250,2250,2250,2250,0
|
|
20241111,114200,318038410,2250,2250,2250,2250,0
|
|
20241111,114100,318038410,2250,2250,2250,2250,200
|
|
20241111,114000,317588410,2250,2250,2250,2250,0
|
|
20241111,113900,317588410,2250,2250,2250,2250,500
|
|
20241111,113800,316463410,2250,2250,2250,2250,200
|
|
20241111,113700,316013410,2240,2250,2250,2240,733
|
|
20241111,113600,314368160,2245,2240,2245,2240,2238
|
|
20241111,113500,309353850,2240,2240,2240,2240,940
|
|
20241111,113400,307248250,2240,2240,2240,2240,2060
|
|
20241111,113300,302633850,2240,2240,2240,2240,0
|
|
20241111,113200,302633850,2240,2235,2240,2235,58
|
|
20241111,113100,302504000,2240,2240,2240,2240,0
|
|
20241111,113000,302504000,2240,2240,2240,2240,15
|
|
20241111,112900,302470400,2240,2240,2240,2240,11
|
|
20241111,112800,302445760,2240,2240,2240,2240,43
|
|
20241111,112700,302349440,2245,2245,2245,2245,50
|
|
20241111,112600,302237190,2250,2250,2250,2250,0
|
|
20241111,112500,302237190,2250,2250,2250,2250,0
|
|
20241111,112400,302237190,2250,2250,2250,2250,0
|
|
20241111,112300,302237190,2250,2250,2250,2250,0
|
|
20241111,112200,302237190,2250,2250,2250,2250,0
|
|
20241111,112100,302237190,2250,2250,2250,2250,0
|
|
20241111,112000,302237190,2250,2240,2250,2240,70
|
|
20241111,111900,302080150,2235,2235,2235,2235,22
|
|
20241111,111800,302030980,2235,2240,2240,2235,101
|
|
20241111,111700,301805240,2235,2235,2235,2235,60
|
|
20241111,111600,301671140,2235,2235,2240,2235,1211
|
|
20241111,111500,298964550,2240,2240,2240,2240,160
|
|
20241111,111400,298606150,2240,2240,2240,2240,0
|
|
20241111,111300,298606150,2240,2230,2240,2230,541
|
|
20241111,111200,297394670,2235,2230,2235,2230,331
|
|
20241111,111100,296656235,2230,2230,2230,2230,0
|
|
20241111,111000,296656235,2230,2230,2230,2230,15
|
|
20241111,110900,296622785,2230,2230,2230,2230,0
|
|
20241111,110800,296622785,2230,2230,2230,2230,24
|
|
20241111,110700,296569265,2230,2230,2230,2230,0
|
|
20241111,110600,296569265,2230,2230,2230,2230,15
|
|
20241111,110500,296535815,2230,2225,2230,2225,575
|
|
20241111,110400,295253640,2230,2230,2230,2230,0
|
|
20241111,110300,295253640,2230,2230,2230,2230,0
|
|
20241111,110200,295253640,2230,2230,2230,2230,807
|
|
20241111,110100,293454030,2230,2230,2230,2230,30
|
|
20241111,110000,293387130,2230,2230,2230,2230,60
|
|
20241111,105900,293253330,2230,2230,2230,2230,5
|
|
20241111,105800,293242180,2230,2230,2230,2230,5
|
|
20241111,105700,293231030,2230,2230,2230,2230,36
|
|
20241111,105600,293150750,2230,2230,2230,2230,0
|
|
20241111,105500,293150750,2230,2230,2230,2230,0
|
|
20241111,105400,293150750,2230,2235,2235,2230,11
|
|
20241111,105300,293126215,2230,2230,2230,2230,5
|
|
20241111,105200,293115065,2230,2230,2230,2230,348
|
|
20241111,105100,292339025,2225,2230,2230,2225,329
|
|
20241111,105000,291606415,2230,2230,2230,2230,0
|
|
20241111,104900,291606415,2230,2235,2235,2230,1094
|
|
20241111,104800,289166315,2230,2230,2230,2230,0
|
|
20241111,104700,289166315,2230,2245,2245,2230,101
|
|
20241111,104600,288941070,2225,2225,2225,2225,0
|
|
20241111,104500,288941070,2225,2225,2225,2225,0
|
|
20241111,104400,288941070,2225,2240,2240,2225,68
|
|
20241111,104300,288789620,2240,2230,2240,2225,2319
|
|
20241111,104200,283624245,2230,2230,2230,2230,261
|
|
20241111,104100,283042215,2225,2230,2230,2225,628
|
|
20241111,104000,281642420,2230,2230,2230,2230,0
|
|
20241111,103900,281642420,2230,2230,2230,2230,1
|
|
20241111,103800,281640190,2240,2240,2240,2240,700
|
|
20241111,103700,280072190,2230,2230,2230,2230,625
|
|
20241111,103600,278678440,2230,2230,2230,2230,100
|
|
20241111,103500,278455440,2225,2230,2230,2225,606
|
|
20241111,103400,277104945,2230,2235,2235,2230,1293
|
|
20241111,103300,274219370,2235,2235,2235,2235,0
|
|
20241111,103200,274219370,2235,2235,2235,2235,0
|
|
20241111,103100,274219370,2235,2235,2235,2235,36
|
|
20241111,103000,274138910,2235,2235,2235,2235,5
|
|
20241111,102900,274127735,2235,2235,2235,2235,0
|
|
20241111,102800,274127735,2235,2235,2235,2235,30
|
|
20241111,102700,274060685,2235,2240,2240,2235,484
|
|
20241111,102600,272978940,2235,2235,2235,2235,0
|
|
20241111,102500,272978940,2235,2235,2235,2235,0
|
|
20241111,102400,272978940,2235,2235,2235,2235,230
|
|
20241111,102300,272464890,2245,2235,2245,2235,11
|
|
20241111,102200,272440295,2250,2250,2250,2250,0
|
|
20241111,102100,272440295,2250,2235,2250,2235,741
|
|
20241111,102000,270773210,2235,2235,2235,2235,0
|
|
20241111,101900,270773210,2235,2235,2235,2235,0
|
|
20241111,101800,270773210,2235,2240,2240,2235,3398
|
|
20241111,101700,263161840,2240,2245,2250,2240,1458
|
|
20241111,101600,259885975,2245,2245,2245,2245,298
|
|
20241111,101500,259216965,2245,2235,2245,2235,436
|
|
20241111,101400,258242115,2235,2235,2235,2235,6
|
|
20241111,101300,258228705,2235,2235,2235,2235,251
|
|
20241111,101200,257667720,2250,2250,2250,2250,450
|
|
20241111,101100,256655220,2250,2250,2250,2250,500
|
|
20241111,101000,255530220,2250,2240,2250,2240,1547
|
|
20241111,100900,252055510,2240,2220,2240,2220,276
|
|
20241111,100800,251439245,2235,2220,2235,2220,119
|
|
20241111,100700,251173355,2235,2230,2235,2230,808
|
|
20241111,100600,249369215,2225,2225,2225,2220,780
|
|
20241111,100500,247633965,2225,2220,2230,2220,386
|
|
20241111,100400,246775430,2215,2225,2235,2215,3919
|
|
20241111,100300,238078175,2225,2245,2245,2225,2
|
|
20241111,100200,238073705,2240,2240,2245,2215,16063
|
|
20241111,100100,202333840,2250,2245,2250,2240,126
|
|
20241111,100000,202051475,2240,2250,2250,2240,42
|
|
20241111,095900,201957385,2245,2245,2245,2245,255
|
|
20241111,095800,201384910,2245,2250,2250,2245,401
|
|
20241111,095700,200482700,2250,2250,2250,2250,0
|
|
20241111,095600,200482700,2250,2250,2250,2250,0
|
|
20241111,095500,200482700,2250,2250,2250,2250,0
|
|
20241111,095400,200482700,2250,2250,2250,2250,119
|
|
20241111,095300,200214950,2255,2255,2255,2255,288
|
|
20241111,095200,199565510,2255,2255,2255,2255,200
|
|
20241111,095100,199114510,2255,2255,2255,2255,211
|
|
20241111,095000,198638705,2255,2250,2255,2250,2
|
|
20241111,094900,198634200,2255,2255,2255,2255,109
|
|
20241111,094800,198388405,2255,2255,2255,2245,113
|
|
20241111,094700,198133600,2255,2250,2260,2245,1916
|
|
20241111,094600,193809525,2265,2265,2265,2265,8
|
|
20241111,094500,193791405,2265,2260,2265,2250,2670
|
|
20241111,094400,187776515,2265,2255,2265,2255,1594
|
|
20241111,094300,184172250,2260,2260,2260,2260,50
|
|
20241111,094200,184059250,2260,2260,2260,2260,67
|
|
20241111,094100,183907830,2260,2250,2260,2250,1002
|
|
20241111,094000,181643810,2255,2240,2255,2240,355
|
|
20241111,093900,180844425,2255,2240,2255,2240,94
|
|
20241111,093800,180633055,2250,2250,2250,2250,25
|
|
20241111,093700,180576805,2240,2250,2250,2240,188
|
|
20241111,093600,180153815,2250,2235,2250,2235,627
|
|
20241111,093500,178746695,2235,2240,2250,2235,2517
|
|
20241111,093400,173117610,2240,2240,2240,2240,721
|
|
20241111,093300,171502570,2245,2245,2245,2220,6097
|
|
20241111,093200,157898650,2250,2255,2260,2245,3542
|
|
20241111,093100,149927155,2260,2260,2260,2260,40
|
|
20241111,093000,149836755,2260,2260,2260,2260,226
|
|
20241111,092900,149325995,2255,2255,2255,2255,1671
|
|
20241111,092800,145557890,2255,2255,2260,2255,1399
|
|
20241111,092700,142402895,2260,2260,2260,2255,774
|
|
20241111,092600,140656250,2265,2260,2265,2250,2148
|
|
20241111,092500,135815600,2270,2260,2270,2250,2815
|
|
20241111,092400,129473630,2270,2285,2285,2255,31919
|
|
20241111,092300,56981975,2285,2295,2295,2285,3338
|
|
20241111,092200,49350600,2295,2295,2295,2295,60
|
|
20241111,092100,49212900,2290,2295,2295,2290,3387
|
|
20241111,092000,41452945,2295,2295,2310,2295,605
|
|
20241111,091900,40064455,2295,2290,2315,2290,93
|
|
20241111,091800,39851395,2290,2290,2290,2290,2
|
|
20241111,091700,39846815,2315,2315,2315,2315,0
|
|
20241111,091600,39846815,2315,2315,2315,2295,358
|
|
20241111,091500,39022125,2300,2300,2300,2300,10
|
|
20241111,091400,38999125,2315,2315,2315,2290,592
|
|
20241111,091300,37638175,2300,2310,2310,2300,1350
|
|
20241111,091200,34532575,2300,2305,2305,2300,3573
|
|
20241111,091100,26308310,2305,2305,2305,2305,0
|
|
20241111,091000,26308310,2305,2320,2320,2305,195
|
|
20241111,090900,25858805,2310,2320,2320,2310,122
|
|
20241111,090800,25575815,2300,2300,2300,2300,2000
|
|
20241111,090700,20975815,2320,2305,2325,2300,1096
|
|
20241111,090600,18443645,2310,2320,2320,2310,1857
|
|
20241111,090500,14137445,2320,2320,2320,2320,40
|
|
20241111,090400,14044645,2320,2320,2320,2320,100
|
|
20241111,090300,13812645,2320,2305,2320,2305,389
|
|
20241111,090200,12914380,2305,2320,2320,2305,1786
|
|
20241111,090100,8791645,2320,2320,2320,2315,757
|
|
20241111,090000,7037665,2335,2315,2335,2315,3037
|