628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192500,311250465,2190,2190,2190,2190,1071
|
|
20241122,192400,311250465,2190,2190,2190,2190,0
|
|
20241122,192300,311250465,2190,2190,2190,2190,0
|
|
20241122,192200,311250465,2190,2190,2190,2190,0
|
|
20241122,192100,311250465,2190,2190,2190,2190,0
|
|
20241122,192000,311250465,2190,2190,2190,2190,0
|
|
20241122,191900,311250465,2190,2190,2190,2190,0
|
|
20241122,191800,311250465,2190,2190,2190,2190,0
|
|
20241122,191700,311250465,2190,2190,2190,2190,0
|
|
20241122,191600,311250465,2190,2190,2190,2190,0
|
|
20241122,191500,311250465,2190,2190,2190,2190,0
|
|
20241122,191400,311250465,2190,2190,2190,2190,0
|
|
20241122,191300,311250465,2190,2190,2190,2190,0
|
|
20241122,191200,311250465,2190,2190,2190,2190,0
|
|
20241122,191100,311250465,2190,2190,2190,2190,0
|
|
20241122,191000,311250465,2190,2190,2190,2190,0
|
|
20241122,190900,311250465,2190,2190,2190,2190,0
|
|
20241122,190800,311250465,2190,2190,2190,2190,0
|
|
20241122,190700,311250465,2190,2190,2190,2190,0
|
|
20241122,190600,311250465,2190,2190,2190,2190,0
|
|
20241122,190500,311250465,2190,2190,2190,2190,0
|
|
20241122,190400,311250465,2190,2190,2190,2190,0
|
|
20241122,190300,311250465,2190,2190,2190,2190,0
|
|
20241122,190200,311250465,2190,2190,2190,2190,0
|
|
20241122,190100,311250465,2190,2190,2190,2190,0
|
|
20241122,190000,311250465,2190,2190,2190,2190,0
|
|
20241122,185900,311250465,2190,2190,2190,2190,0
|
|
20241122,185800,311250465,2190,2190,2190,2190,0
|
|
20241122,185700,311250465,2190,2190,2190,2190,0
|
|
20241122,185600,311250465,2190,2190,2190,2190,0
|
|
20241122,185500,311250465,2190,2190,2190,2190,1071
|
|
20241122,185400,311250465,2190,2190,2190,2190,0
|
|
20241122,185300,311250465,2190,2190,2190,2190,0
|
|
20241122,185200,311250465,2190,2190,2190,2190,0
|
|
20241122,185100,311250465,2190,2190,2190,2190,0
|
|
20241122,185000,311250465,2190,2190,2190,2190,0
|
|
20241122,184900,311250465,2190,2190,2190,2190,0
|
|
20241122,184800,311250465,2190,2190,2190,2190,0
|
|
20241122,184700,311250465,2190,2190,2190,2190,0
|
|
20241122,184600,311250465,2190,2190,2190,2190,0
|
|
20241122,184500,311250465,2190,2190,2190,2190,0
|
|
20241122,184400,311250465,2190,2190,2190,2190,0
|
|
20241122,184300,311250465,2190,2190,2190,2190,0
|
|
20241122,184200,311250465,2190,2190,2190,2190,0
|
|
20241122,184100,311250465,2190,2190,2190,2190,0
|
|
20241122,184000,311250465,2190,2190,2190,2190,0
|
|
20241122,183900,311250465,2190,2190,2190,2190,0
|
|
20241122,183800,311250465,2190,2190,2190,2190,0
|
|
20241122,183700,311250465,2190,2190,2190,2190,0
|
|
20241122,183600,311250465,2190,2190,2190,2190,0
|
|
20241122,183500,311250465,2190,2190,2190,2190,0
|
|
20241122,183400,311250465,2190,2190,2190,2190,0
|
|
20241122,183300,311250465,2190,2190,2190,2190,0
|
|
20241122,183200,311250465,2190,2190,2190,2190,0
|
|
20241122,183100,311250465,2190,2190,2190,2190,0
|
|
20241122,183000,311250465,2190,2190,2190,2190,0
|
|
20241122,182900,311250465,2190,2190,2190,2190,0
|
|
20241122,182800,311250465,2190,2190,2190,2190,0
|
|
20241122,182700,311250465,2190,2190,2190,2190,0
|
|
20241122,182600,311250465,2190,2190,2190,2190,0
|
|
20241122,182500,311250465,2190,2190,2190,2190,1071
|
|
20241122,182400,311250465,2190,2190,2190,2190,0
|
|
20241122,182300,311250465,2190,2190,2190,2190,0
|
|
20241122,182200,311250465,2190,2190,2190,2190,0
|
|
20241122,182100,311250465,2190,2190,2190,2190,0
|
|
20241122,182000,311250465,2190,2190,2190,2190,0
|
|
20241122,181900,311250465,2190,2190,2190,2190,0
|
|
20241122,181800,311250465,2190,2190,2190,2190,0
|
|
20241122,181700,311250465,2190,2190,2190,2190,0
|
|
20241122,181600,311250465,2190,2190,2190,2190,0
|
|
20241122,181500,311250465,2190,2190,2190,2190,0
|
|
20241122,181400,311250465,2190,2190,2190,2190,0
|
|
20241122,181300,311250465,2190,2190,2190,2190,0
|
|
20241122,181200,311250465,2190,2190,2190,2190,0
|
|
20241122,181100,311250465,2190,2190,2190,2190,0
|
|
20241122,181000,311250465,2190,2190,2190,2190,0
|
|
20241122,180900,311250465,2190,2190,2190,2190,0
|
|
20241122,180800,311250465,2190,2190,2190,2190,0
|
|
20241122,180700,311250465,2190,2190,2190,2190,0
|
|
20241122,180600,311250465,2190,2190,2190,2190,0
|
|
20241122,180500,311250465,2190,2190,2190,2190,0
|
|
20241122,180400,311250465,2190,2190,2190,2190,0
|
|
20241122,180300,311250465,2190,2190,2190,2190,0
|
|
20241122,180200,311250465,2190,2190,2190,2190,0
|
|
20241122,180100,311250465,2190,2190,2190,2190,0
|
|
20241122,180000,311250465,2190,2190,2190,2190,0
|
|
20241122,175900,311250465,2190,2190,2190,2190,0
|
|
20241122,175800,311250465,2190,2190,2190,2190,0
|
|
20241122,175700,311250465,2190,2190,2190,2190,0
|
|
20241122,175600,311250465,2190,2190,2190,2190,0
|
|
20241122,175500,311250465,2190,2190,2190,2190,1071
|
|
20241122,175400,311250465,2190,2190,2190,2190,0
|
|
20241122,175300,311250465,2190,2190,2190,2190,0
|
|
20241122,175200,311250465,2190,2190,2190,2190,0
|
|
20241122,175100,311250465,2190,2190,2190,2190,0
|
|
20241122,175000,311250465,2190,2190,2190,2190,0
|
|
20241122,174900,311250465,2190,2190,2190,2190,0
|
|
20241122,174800,311250465,2190,2190,2190,2190,0
|
|
20241122,174700,311250465,2190,2190,2190,2190,0
|
|
20241122,174600,311250465,2190,2190,2190,2190,0
|
|
20241122,174500,311250465,2190,2190,2190,2190,0
|
|
20241122,174400,311250465,2190,2190,2190,2190,0
|
|
20241122,174300,311250465,2190,2190,2190,2190,0
|
|
20241122,174200,311250465,2190,2190,2190,2190,0
|
|
20241122,174100,311250465,2190,2190,2190,2190,0
|
|
20241122,174000,311250465,2190,2190,2190,2190,0
|
|
20241122,173900,311250465,2190,2190,2190,2190,0
|
|
20241122,173800,311250465,2190,2190,2190,2190,0
|
|
20241122,173700,311250465,2190,2190,2190,2190,0
|
|
20241122,173600,311250465,2190,2190,2190,2190,0
|
|
20241122,173500,311250465,2190,2190,2190,2190,0
|
|
20241122,173400,311250465,2190,2190,2190,2190,0
|
|
20241122,173300,311250465,2190,2190,2190,2190,0
|
|
20241122,173200,311250465,2190,2190,2190,2190,0
|
|
20241122,173100,311250465,2190,2190,2190,2190,0
|
|
20241122,173000,311250465,2190,2190,2190,2190,0
|
|
20241122,172900,311250465,2190,2190,2190,2190,0
|
|
20241122,172800,311250465,2190,2190,2190,2190,0
|
|
20241122,172700,311250465,2190,2190,2190,2190,0
|
|
20241122,172600,311250465,2190,2190,2190,2190,0
|
|
20241122,172500,311250465,2190,2190,2190,2190,1071
|
|
20241122,172400,311250465,2190,2190,2190,2190,0
|
|
20241122,172300,311250465,2190,2190,2190,2190,0
|
|
20241122,172200,311250465,2190,2190,2190,2190,0
|
|
20241122,172100,311250465,2190,2190,2190,2190,0
|
|
20241122,172000,311250465,2190,2190,2190,2190,0
|
|
20241122,171900,311250465,2190,2190,2190,2190,0
|
|
20241122,171800,311250465,2190,2190,2190,2190,0
|
|
20241122,171700,311250465,2190,2190,2190,2190,0
|
|
20241122,171600,311250465,2190,2190,2190,2190,0
|
|
20241122,171500,311250465,2190,2190,2190,2190,0
|
|
20241122,171400,311250465,2190,2190,2190,2190,0
|
|
20241122,171300,311250465,2190,2190,2190,2190,0
|
|
20241122,171200,311250465,2190,2190,2190,2190,0
|
|
20241122,171100,311250465,2190,2190,2190,2190,0
|
|
20241122,171000,311250465,2190,2190,2190,2190,0
|
|
20241122,170900,311250465,2190,2190,2190,2190,0
|
|
20241122,170800,311250465,2190,2190,2190,2190,0
|
|
20241122,170700,311250465,2190,2190,2190,2190,0
|
|
20241122,170600,311250465,2190,2190,2190,2190,0
|
|
20241122,170500,311250465,2190,2190,2190,2190,0
|
|
20241122,170400,311250465,2190,2190,2190,2190,0
|
|
20241122,170300,311250465,2190,2190,2190,2190,0
|
|
20241122,170200,311250465,2190,2190,2190,2190,0
|
|
20241122,170100,311250465,2190,2190,2190,2190,0
|
|
20241122,170000,311250465,2190,2190,2190,2190,0
|
|
20241122,165900,311250465,2190,2190,2190,2190,0
|
|
20241122,165800,311250465,2190,2190,2190,2190,0
|
|
20241122,165700,311250465,2190,2190,2190,2190,0
|
|
20241122,165600,311250465,2190,2190,2190,2190,0
|
|
20241122,165500,311250465,2190,2190,2190,2190,1071
|
|
20241122,165400,311250465,2190,2190,2190,2190,0
|
|
20241122,165300,311250465,2190,2190,2190,2190,0
|
|
20241122,165200,311250465,2190,2190,2190,2190,0
|
|
20241122,165100,311250465,2190,2190,2190,2190,0
|
|
20241122,165000,311250465,2190,2190,2190,2190,0
|
|
20241122,164900,311250465,2190,2190,2190,2190,0
|
|
20241122,164800,311250465,2190,2190,2190,2190,0
|
|
20241122,164700,311250465,2190,2190,2190,2190,0
|
|
20241122,164600,311250465,2190,2190,2190,2190,0
|
|
20241122,164500,311250465,2190,2190,2190,2190,0
|
|
20241122,164400,311250465,2190,2190,2190,2190,0
|
|
20241122,164300,311250465,2190,2190,2190,2190,0
|
|
20241122,164200,311250465,2190,2190,2190,2190,0
|
|
20241122,164100,311250465,2190,2190,2190,2190,0
|
|
20241122,164000,311250465,2190,2190,2190,2190,0
|
|
20241122,163900,311250465,2190,2190,2190,2190,0
|
|
20241122,163800,311250465,2190,2190,2190,2190,0
|
|
20241122,163700,311250465,2190,2190,2190,2190,0
|
|
20241122,163600,311250465,2190,2190,2190,2190,0
|
|
20241122,163500,311250465,2190,2190,2190,2190,0
|
|
20241122,163400,311250465,2190,2190,2190,2190,0
|
|
20241122,163300,311250465,2190,2190,2190,2190,0
|
|
20241122,163200,311250465,2190,2190,2190,2190,0
|
|
20241122,163100,311250465,2190,2190,2190,2190,0
|
|
20241122,163000,311250465,2190,2190,2190,2190,0
|
|
20241122,162900,311250465,2190,2190,2190,2190,0
|
|
20241122,162800,311250465,2190,2190,2190,2190,0
|
|
20241122,162700,311250465,2190,2190,2190,2190,0
|
|
20241122,162600,311250465,2190,2190,2190,2190,0
|
|
20241122,162500,311250465,2190,2190,2190,2190,1071
|
|
20241122,162400,311250465,2190,2190,2190,2190,0
|
|
20241122,162300,311250465,2190,2190,2190,2190,0
|
|
20241122,162200,311250465,2190,2190,2190,2190,0
|
|
20241122,162100,311250465,2190,2190,2190,2190,0
|
|
20241122,162000,311250465,2190,2190,2190,2190,0
|
|
20241122,161900,311250465,2190,2190,2190,2190,0
|
|
20241122,161800,311250465,2190,2190,2190,2190,0
|
|
20241122,161700,311250465,2190,2190,2190,2190,0
|
|
20241122,161600,311250465,2190,2190,2190,2190,0
|
|
20241122,161500,311250465,2190,2190,2190,2190,0
|
|
20241122,161400,311250465,2190,2190,2190,2190,0
|
|
20241122,161300,311250465,2190,2190,2190,2190,0
|
|
20241122,161200,311250465,2190,2190,2190,2190,0
|
|
20241122,161100,311250465,2190,2190,2190,2190,0
|
|
20241122,161000,311250465,2190,2190,2190,2190,0
|
|
20241122,160900,311250465,2190,2190,2190,2190,0
|
|
20241122,160800,311250465,2190,2190,2190,2190,0
|
|
20241122,160700,311250465,2190,2190,2190,2190,0
|
|
20241122,160600,311250465,2190,2190,2190,2190,0
|
|
20241122,160500,311250465,2190,2190,2190,2190,0
|
|
20241122,160400,311250465,2190,2190,2190,2190,0
|
|
20241122,160300,311250465,2190,2190,2190,2190,0
|
|
20241122,160200,311250465,2190,2190,2190,2190,0
|
|
20241122,160100,311250465,2190,2190,2190,2190,0
|
|
20241122,160000,311250465,2190,2190,2190,2190,0
|
|
20241122,155900,311250465,2190,2190,2190,2190,0
|
|
20241122,155800,311250465,2190,2190,2190,2190,0
|
|
20241122,155700,311250465,2190,2190,2190,2190,0
|
|
20241122,155600,311250465,2190,2190,2190,2190,0
|
|
20241122,155500,311250465,2190,2190,2190,2190,1071
|
|
20241122,155400,311250465,2190,2190,2190,2190,0
|
|
20241122,155300,311250465,2190,2190,2190,2190,0
|
|
20241122,155200,311250465,2190,2190,2190,2190,0
|
|
20241122,155100,311250465,2190,2190,2190,2190,0
|
|
20241122,155000,311250465,2190,2190,2190,2190,0
|
|
20241122,154900,311250465,2190,2190,2190,2190,0
|
|
20241122,154800,311250465,2190,2190,2190,2190,0
|
|
20241122,154700,311250465,2190,2190,2190,2190,0
|
|
20241122,154600,311250465,2190,2190,2190,2190,0
|
|
20241122,154500,311250465,2190,2190,2190,2190,0
|
|
20241122,154400,311250465,2190,2190,2190,2190,0
|
|
20241122,154300,311250465,2190,2190,2190,2190,0
|
|
20241122,154200,311250465,2190,2190,2190,2190,0
|
|
20241122,154100,311250465,2190,2190,2190,2190,0
|
|
20241122,154000,311250465,2190,2190,2190,2190,0
|
|
20241122,153900,311250465,2190,2190,2190,2190,0
|
|
20241122,153800,311250465,2190,2190,2190,2190,0
|
|
20241122,153700,311250465,2190,2190,2190,2190,0
|
|
20241122,153600,311250465,2190,2190,2190,2190,0
|
|
20241122,153500,311250465,2190,2190,2190,2190,0
|
|
20241122,153400,311250465,2190,2190,2190,2190,0
|
|
20241122,153300,311250465,2190,2190,2190,2190,0
|
|
20241122,153200,311250465,2190,2190,2190,2190,0
|
|
20241122,153100,311250465,2190,2190,2190,2190,0
|
|
20241122,153000,311250465,2190,2190,2190,2190,1071
|
|
20241122,152900,308904975,2175,2175,2175,2175,0
|
|
20241122,152800,308904975,2175,2175,2175,2175,0
|
|
20241122,152700,308904975,2175,2175,2175,2175,0
|
|
20241122,152600,308904975,2175,2175,2175,2175,0
|
|
20241122,152500,308904975,2175,2175,2175,2175,0
|
|
20241122,152400,308904975,2175,2175,2175,2175,0
|
|
20241122,152300,308904975,2175,2175,2175,2175,0
|
|
20241122,152200,308904975,2175,2175,2175,2175,0
|
|
20241122,152100,308904975,2175,2175,2175,2175,0
|
|
20241122,152000,308904975,2175,2175,2175,2175,0
|
|
20241122,151900,308904975,2175,2170,2175,2170,67
|
|
20241122,151800,308759535,2165,2175,2175,2165,348
|
|
20241122,151700,308005635,2170,2170,2175,2170,172
|
|
20241122,151600,307632180,2175,2170,2175,2170,116
|
|
20241122,151500,307380085,2170,2180,2180,2170,51
|
|
20241122,151400,307269320,2175,2175,2175,2175,99
|
|
20241122,151300,307053995,2175,2175,2175,2175,45
|
|
20241122,151200,306956120,2175,2175,2175,2175,45
|
|
20241122,151100,306858245,2185,2185,2185,2185,5
|
|
20241122,151000,306847320,2180,2180,2180,2175,3104
|
|
20241122,150900,300081940,2175,2175,2175,2175,0
|
|
20241122,150800,300081940,2175,2175,2175,2175,0
|
|
20241122,150700,300081940,2175,2175,2175,2175,1
|
|
20241122,150600,300079765,2185,2185,2185,2185,0
|
|
20241122,150500,300079765,2185,2185,2185,2185,0
|
|
20241122,150400,300079765,2185,2185,2185,2185,0
|
|
20241122,150300,300079765,2185,2185,2185,2185,0
|
|
20241122,150200,300079765,2185,2185,2185,2185,4
|
|
20241122,150100,300071025,2180,2180,2180,2180,49
|
|
20241122,150000,299964205,2180,2180,2180,2180,0
|
|
20241122,145900,299964205,2180,2180,2180,2180,333
|
|
20241122,145800,299238265,2180,2180,2180,2180,0
|
|
20241122,145700,299238265,2180,2180,2180,2180,0
|
|
20241122,145600,299238265,2180,2180,2180,2180,15
|
|
20241122,145500,299205565,2180,2180,2180,2180,285
|
|
20241122,145400,298584265,2180,2180,2180,2180,0
|
|
20241122,145300,298584265,2180,2180,2180,2180,0
|
|
20241122,145200,298584265,2180,2180,2180,2180,0
|
|
20241122,145100,298584265,2180,2180,2180,2180,0
|
|
20241122,145000,298584265,2180,2180,2180,2180,4
|
|
20241122,144900,298575545,2175,2175,2175,2175,0
|
|
20241122,144800,298575545,2175,2175,2175,2175,0
|
|
20241122,144700,298575545,2175,2175,2175,2175,0
|
|
20241122,144600,298575545,2175,2175,2175,2175,19
|
|
20241122,144500,298534220,2170,2170,2170,2170,0
|
|
20241122,144400,298534220,2170,2170,2170,2170,154
|
|
20241122,144300,298200040,2170,2170,2170,2170,1
|
|
20241122,144200,298197870,2175,2175,2175,2175,0
|
|
20241122,144100,298197870,2175,2175,2175,2175,0
|
|
20241122,144000,298197870,2175,2175,2175,2175,1
|
|
20241122,143900,298195695,2175,2175,2175,2175,0
|
|
20241122,143800,298195695,2175,2175,2175,2175,0
|
|
20241122,143700,298195695,2175,2175,2175,2175,0
|
|
20241122,143600,298195695,2175,2175,2175,2175,0
|
|
20241122,143500,298195695,2175,2175,2175,2175,0
|
|
20241122,143400,298195695,2175,2175,2175,2175,0
|
|
20241122,143300,298195695,2175,2175,2175,2175,0
|
|
20241122,143200,298195695,2175,2170,2175,2170,837
|
|
20241122,143100,296379385,2160,2160,2160,2160,0
|
|
20241122,143000,296379385,2160,2160,2160,2160,0
|
|
20241122,142900,296379385,2160,2170,2170,2160,2223
|
|
20241122,142800,291577665,2160,2160,2160,2160,0
|
|
20241122,142700,291577665,2160,2160,2160,2160,1
|
|
20241122,142600,291575505,2175,2175,2175,2175,0
|
|
20241122,142500,291575505,2175,2175,2175,2175,0
|
|
20241122,142400,291575505,2175,2175,2175,2175,0
|
|
20241122,142300,291575505,2175,2175,2175,2175,0
|
|
20241122,142200,291575505,2175,2175,2175,2175,0
|
|
20241122,142100,291575505,2175,2175,2175,2175,0
|
|
20241122,142000,291575505,2175,2175,2175,2175,0
|
|
20241122,141900,291575505,2175,2175,2175,2175,300
|
|
20241122,141800,290923005,2175,2175,2175,2175,0
|
|
20241122,141700,290923005,2175,2175,2175,2175,0
|
|
20241122,141600,290923005,2175,2175,2175,2175,0
|
|
20241122,141500,290923005,2175,2175,2175,2175,0
|
|
20241122,141400,290923005,2175,2175,2175,2175,0
|
|
20241122,141300,290923005,2175,2175,2175,2175,0
|
|
20241122,141200,290923005,2175,2175,2175,2175,0
|
|
20241122,141100,290923005,2175,2175,2175,2175,300
|
|
20241122,141000,290270505,2175,2175,2175,2175,1
|
|
20241122,140900,290268330,2155,2155,2155,2155,0
|
|
20241122,140800,290268330,2155,2160,2170,2155,4530
|
|
20241122,140700,280498130,2160,2175,2175,2160,3062
|
|
20241122,140600,273876480,2180,2180,2180,2180,4
|
|
20241122,140500,273867760,2175,2175,2175,2175,0
|
|
20241122,140400,273867760,2175,2175,2175,2175,0
|
|
20241122,140300,273867760,2175,2175,2175,2175,2988
|
|
20241122,140200,267368860,2180,2185,2185,2180,785
|
|
20241122,140100,265654960,2180,2180,2180,2180,390
|
|
20241122,140000,264804760,2180,2180,2180,2180,0
|
|
20241122,135900,264804760,2180,2180,2180,2180,782
|
|
20241122,135800,263100000,2185,2185,2185,2185,0
|
|
20241122,135700,263100000,2185,2180,2185,2180,104
|
|
20241122,135600,262873260,2180,2180,2180,2180,0
|
|
20241122,135500,262873260,2180,2180,2180,2180,0
|
|
20241122,135400,262873260,2180,2180,2180,2180,512
|
|
20241122,135300,261757100,2180,2180,2180,2180,0
|
|
20241122,135200,261757100,2180,2180,2180,2180,30
|
|
20241122,135100,261691700,2185,2185,2185,2185,0
|
|
20241122,135000,261691700,2185,2185,2185,2185,0
|
|
20241122,134900,261691700,2185,2185,2185,2185,0
|
|
20241122,134800,261691700,2185,2185,2185,2185,0
|
|
20241122,134700,261691700,2185,2185,2185,2185,1
|
|
20241122,134600,261689515,2185,2185,2185,2185,11
|
|
20241122,134500,261665480,2190,2190,2190,2190,0
|
|
20241122,134400,261665480,2190,2190,2190,2190,1
|
|
20241122,134300,261663290,2190,2190,2190,2190,0
|
|
20241122,134200,261663290,2190,2190,2190,2190,0
|
|
20241122,134100,261663290,2190,2190,2190,2190,0
|
|
20241122,134000,261663290,2190,2190,2190,2190,0
|
|
20241122,133900,261663290,2190,2190,2190,2190,502
|
|
20241122,133800,260563910,2195,2195,2195,2195,452
|
|
20241122,133700,259571770,2190,2190,2190,2190,0
|
|
20241122,133600,259571770,2190,2190,2190,2190,335
|
|
20241122,133500,258838120,2190,2190,2190,2190,0
|
|
20241122,133400,258838120,2190,2185,2190,2185,10
|
|
20241122,133300,258816265,2185,2185,2185,2185,301
|
|
20241122,133200,258158580,2195,2195,2195,2195,0
|
|
20241122,133100,258158580,2195,2195,2195,2195,0
|
|
20241122,133000,258158580,2195,2195,2195,2195,2
|
|
20241122,132900,258154190,2190,2185,2190,2185,348
|
|
20241122,132800,257392310,2180,2180,2180,2180,1
|
|
20241122,132700,257390130,2185,2185,2185,2185,1
|
|
20241122,132600,257387945,2180,2180,2180,2180,82
|
|
20241122,132500,257209185,2185,2185,2185,2185,1
|
|
20241122,132400,257207000,2180,2180,2180,2180,0
|
|
20241122,132300,257207000,2180,2180,2180,2180,166
|
|
20241122,132200,256845120,2170,2170,2170,2170,0
|
|
20241122,132100,256845120,2170,2170,2170,2170,1
|
|
20241122,132000,256842950,2190,2190,2190,2190,1
|
|
20241122,131900,256840760,2175,2175,2175,2175,0
|
|
20241122,131800,256840760,2175,2175,2175,2175,0
|
|
20241122,131700,256840760,2175,2175,2175,2175,50
|
|
20241122,131600,256732010,2195,2185,2195,2185,31
|
|
20241122,131500,256663975,2170,2180,2180,2170,1004
|
|
20241122,131400,254480255,2180,2180,2180,2180,5
|
|
20241122,131300,254469355,2200,2190,2205,2190,3097
|
|
20241122,131200,247669190,2195,2195,2195,2195,0
|
|
20241122,131100,247669190,2195,2195,2195,2195,0
|
|
20241122,131000,247669190,2195,2195,2195,2195,210
|
|
20241122,130900,247208240,2195,2195,2195,2195,0
|
|
20241122,130800,247208240,2195,2185,2195,2185,840
|
|
20241122,130700,245364910,2180,2180,2180,2180,8
|
|
20241122,130600,245347470,2180,2180,2180,2180,162
|
|
20241122,130500,244994310,2170,2180,2180,2170,208
|
|
20241122,130400,244541765,2185,2185,2185,2185,0
|
|
20241122,130300,244541765,2185,2185,2185,2185,16
|
|
20241122,130200,244506805,2185,2190,2190,2185,14
|
|
20241122,130100,244476170,2190,2190,2190,2190,50
|
|
20241122,130000,244366670,2190,2190,2190,2190,0
|
|
20241122,125900,244366670,2190,2190,2190,2190,0
|
|
20241122,125800,244366670,2190,2190,2190,2190,0
|
|
20241122,125700,244366670,2190,2190,2190,2190,487
|
|
20241122,125600,243300140,2185,2185,2185,2185,1
|
|
20241122,125500,243297955,2185,2185,2185,2185,0
|
|
20241122,125400,243297955,2185,2185,2185,2185,24
|
|
20241122,125300,243245515,2185,2185,2190,2185,554
|
|
20241122,125200,242034525,2190,2190,2190,2190,0
|
|
20241122,125100,242034525,2190,2190,2190,2190,0
|
|
20241122,125000,242034525,2190,2190,2190,2190,0
|
|
20241122,124900,242034525,2190,2190,2190,2190,3831
|
|
20241122,124800,233644635,2200,2200,2200,2200,0
|
|
20241122,124700,233644635,2200,2200,2200,2200,300
|
|
20241122,124600,232984635,2195,2195,2195,2195,962
|
|
20241122,124500,230873045,2195,2195,2195,2195,401
|
|
20241122,124400,229992850,2185,2185,2185,2185,0
|
|
20241122,124300,229992850,2185,2190,2190,2185,524
|
|
20241122,124200,228847790,2190,2190,2190,2190,3005
|
|
20241122,124100,222266840,2190,2190,2190,2190,1
|
|
20241122,124000,222264650,2190,2190,2190,2190,0
|
|
20241122,123900,222264650,2190,2190,2190,2190,218
|
|
20241122,123800,221787230,2200,2200,2200,2200,100
|
|
20241122,123700,221567230,2200,2200,2200,2200,11
|
|
20241122,123600,221543030,2195,2195,2195,2195,0
|
|
20241122,123500,221543030,2195,2195,2195,2195,0
|
|
20241122,123400,221543030,2195,2190,2195,2190,774
|
|
20241122,123300,219845470,2185,2185,2185,2185,0
|
|
20241122,123200,219845470,2185,2185,2185,2185,65
|
|
20241122,123100,219703445,2190,2190,2190,2190,0
|
|
20241122,123000,219703445,2190,2190,2190,2190,2
|
|
20241122,122900,219699065,2180,2180,2180,2180,0
|
|
20241122,122800,219699065,2180,2180,2180,2180,0
|
|
20241122,122700,219699065,2180,2180,2180,2180,0
|
|
20241122,122600,219699065,2180,2180,2180,2180,0
|
|
20241122,122500,219699065,2180,2180,2180,2180,0
|
|
20241122,122400,219699065,2180,2180,2180,2180,0
|
|
20241122,122300,219699065,2180,2180,2180,2180,1
|
|
20241122,122200,219696885,2180,2180,2180,2180,0
|
|
20241122,122100,219696885,2180,2180,2180,2180,0
|
|
20241122,122000,219696885,2180,2180,2180,2180,670
|
|
20241122,121900,218236285,2190,2190,2190,2190,0
|
|
20241122,121800,218236285,2190,2190,2190,2190,0
|
|
20241122,121700,218236285,2190,2190,2190,2185,658
|
|
20241122,121600,216798155,2190,2190,2190,2190,100
|
|
20241122,121500,216579155,2195,2195,2195,2195,226
|
|
20241122,121400,216083085,2195,2190,2195,2190,487
|
|
20241122,121300,215015410,2190,2190,2190,2190,1
|
|
20241122,121200,215013220,2190,2190,2190,2190,0
|
|
20241122,121100,215013220,2190,2190,2190,2190,20
|
|
20241122,121000,214969420,2195,2195,2195,2195,0
|
|
20241122,120900,214969420,2195,2195,2195,2195,10
|
|
20241122,120800,214947470,2195,2195,2195,2195,10
|
|
20241122,120700,214925520,2195,2195,2195,2195,1
|
|
20241122,120600,214923325,2195,2200,2200,2195,699
|
|
20241122,120500,213387160,2200,2200,2200,2200,0
|
|
20241122,120400,213387160,2200,2190,2200,2190,151
|
|
20241122,120300,213055960,2200,2200,2200,2200,0
|
|
20241122,120200,213055960,2200,2200,2200,2200,0
|
|
20241122,120100,213055960,2200,2200,2200,2200,1
|
|
20241122,120000,213053760,2200,2200,2200,2200,301
|
|
20241122,115900,212391560,2200,2205,2205,2200,1295
|
|
20241122,115800,209537200,2205,2205,2210,2200,975
|
|
20241122,115700,207387320,2205,2180,2205,2180,2216
|
|
20241122,115600,202514140,2195,2190,2195,2190,299
|
|
20241122,115500,201857860,2170,2190,2190,2170,67
|
|
20241122,115400,201711150,2190,2190,2190,2190,500
|
|
20241122,115300,200616150,2190,2190,2190,2190,98
|
|
20241122,115200,200401530,2190,2190,2190,2190,216
|
|
20241122,115100,199928490,2195,2180,2195,2180,2480
|
|
20241122,115000,194511050,2180,2180,2180,2180,0
|
|
20241122,114900,194511050,2180,2180,2180,2180,0
|
|
20241122,114800,194511050,2180,2170,2180,2170,718
|
|
20241122,114700,192949770,2175,2175,2175,2175,0
|
|
20241122,114600,192949770,2175,2175,2175,2175,0
|
|
20241122,114500,192949770,2175,2165,2175,2165,1683
|
|
20241122,114400,189295320,2165,2165,2165,2165,0
|
|
20241122,114300,189295320,2165,2165,2165,2165,5
|
|
20241122,114200,189284495,2165,2165,2165,2165,36
|
|
20241122,114100,189206555,2155,2155,2155,2155,0
|
|
20241122,114000,189206555,2155,2155,2155,2155,305
|
|
20241122,113900,188549280,2170,2170,2170,2170,0
|
|
20241122,113800,188549280,2170,2170,2170,2170,0
|
|
20241122,113700,188549280,2170,2170,2170,2170,0
|
|
20241122,113600,188549280,2170,2170,2170,2170,0
|
|
20241122,113500,188549280,2170,2170,2170,2170,25
|
|
20241122,113400,188495030,2170,2165,2170,2150,444
|
|
20241122,113300,187537505,2160,2160,2160,2160,0
|
|
20241122,113200,187537505,2160,2160,2160,2160,0
|
|
20241122,113100,187537505,2160,2155,2160,2155,1364
|
|
20241122,113000,184598045,2155,2155,2155,2155,280
|
|
20241122,112900,183994645,2155,2155,2155,2155,220
|
|
20241122,112800,183520545,2155,2160,2160,2155,2123
|
|
20241122,112700,178941825,2155,2155,2155,2155,3546
|
|
20241122,112600,171300195,2170,2170,2170,2170,0
|
|
20241122,112500,171300195,2170,2170,2170,2170,0
|
|
20241122,112400,171300195,2170,2165,2170,2165,576
|
|
20241122,112300,170051000,2155,2155,2155,2155,545
|
|
20241122,112200,168876525,2180,2175,2180,2120,23489
|
|
20241122,112100,118481965,2170,2170,2170,2170,0
|
|
20241122,112000,118481965,2170,2170,2170,2170,400
|
|
20241122,111900,117613965,2175,2175,2175,2175,50
|
|
20241122,111800,117505215,2175,2175,2175,2175,33
|
|
20241122,111700,117433440,2175,2175,2175,2175,67
|
|
20241122,111600,117287715,2170,2170,2170,2170,0
|
|
20241122,111500,117287715,2170,2170,2170,2170,0
|
|
20241122,111400,117287715,2170,2175,2175,2170,607
|
|
20241122,111300,115969920,2170,2170,2170,2170,504
|
|
20241122,111200,114876240,2180,2180,2180,2180,0
|
|
20241122,111100,114876240,2180,2180,2180,2180,1
|
|
20241122,111000,114874060,2175,2175,2175,2175,0
|
|
20241122,110900,114874060,2175,2175,2175,2175,69
|
|
20241122,110800,114723985,2175,2175,2175,2175,0
|
|
20241122,110700,114723985,2175,2175,2175,2175,5
|
|
20241122,110600,114713110,2180,2180,2180,2180,0
|
|
20241122,110500,114713110,2180,2175,2180,2175,1478
|
|
20241122,110400,111497985,2175,2175,2175,2175,39
|
|
20241122,110300,111413160,2175,2175,2175,2175,6
|
|
20241122,110200,111400110,2175,2175,2175,2175,0
|
|
20241122,110100,111400110,2175,2180,2180,2175,281
|
|
20241122,110000,110787555,2185,2185,2185,2185,0
|
|
20241122,105900,110787555,2185,2180,2185,2180,2142
|
|
20241122,105800,106117285,2185,2180,2185,2180,22
|
|
20241122,105700,106069315,2185,2185,2185,2185,0
|
|
20241122,105600,106069315,2185,2180,2185,2180,53
|
|
20241122,105500,105953750,2185,2180,2185,2180,255
|
|
20241122,105400,105397840,2180,2180,2180,2180,1000
|
|
20241122,105300,103217840,2185,2185,2185,2185,0
|
|
20241122,105200,103217840,2185,2185,2185,2185,0
|
|
20241122,105100,103217840,2185,2185,2185,2185,54
|
|
20241122,105000,103099850,2190,2180,2190,2180,7
|
|
20241122,104900,103084560,2190,2180,2190,2180,2
|
|
20241122,104800,103080190,2190,2190,2190,2190,0
|
|
20241122,104700,103080190,2190,2190,2190,2190,0
|
|
20241122,104600,103080190,2190,2185,2190,2185,13
|
|
20241122,104500,103051775,2190,2190,2190,2190,0
|
|
20241122,104400,103051775,2190,2190,2190,2190,0
|
|
20241122,104300,103051775,2190,2190,2190,2190,200
|
|
20241122,104200,102613775,2180,2180,2180,2180,411
|
|
20241122,104100,101717795,2190,2190,2190,2180,9
|
|
20241122,104000,101698120,2185,2185,2185,2185,0
|
|
20241122,103900,101698120,2185,2190,2190,2185,1740
|
|
20241122,103800,97890660,2205,2205,2205,2205,1000
|
|
20241122,103700,95685660,2205,2205,2205,2205,0
|
|
20241122,103600,95685660,2205,2205,2205,2205,594
|
|
20241122,103500,94375890,2205,2205,2205,2205,0
|
|
20241122,103400,94375890,2205,2205,2205,2205,10
|
|
20241122,103300,94353840,2205,2205,2205,2205,1
|
|
20241122,103200,94351635,2190,2190,2190,2190,0
|
|
20241122,103100,94351635,2190,2195,2195,2190,469
|
|
20241122,103000,93324185,2195,2205,2205,2195,204
|
|
20241122,102900,92876395,2200,2205,2205,2200,17
|
|
20241122,102800,92838980,2200,2200,2200,2200,665
|
|
20241122,102700,91375980,2195,2200,2200,2185,745
|
|
20241122,102600,89740930,2210,2190,2215,2190,12160
|
|
20241122,102500,62910395,2190,2190,2190,2190,70
|
|
20241122,102400,62757095,2190,2190,2190,2190,10
|
|
20241122,102300,62735195,2190,2190,2190,2190,200
|
|
20241122,102200,62297195,2195,2185,2195,2180,788
|
|
20241122,102100,60572600,2185,2185,2185,2185,100
|
|
20241122,102000,60354100,2180,2180,2180,2180,0
|
|
20241122,101900,60354100,2180,2180,2180,2180,0
|
|
20241122,101800,60354100,2180,2180,2180,2180,0
|
|
20241122,101700,60354100,2180,2180,2180,2180,0
|
|
20241122,101600,60354100,2180,2180,2180,2180,1
|
|
20241122,101500,60351920,2190,2185,2190,2180,2773
|
|
20241122,101400,54279195,2185,2185,2185,2185,2
|
|
20241122,101300,54274825,2190,2190,2190,2190,0
|
|
20241122,101200,54274825,2190,2190,2190,2190,0
|
|
20241122,101100,54274825,2190,2190,2190,2190,25
|
|
20241122,101000,54220075,2180,2180,2180,2180,6
|
|
20241122,100900,54206995,2180,2180,2180,2180,55
|
|
20241122,100800,54087095,2180,2180,2180,2180,500
|
|
20241122,100700,52997095,2185,2185,2185,2185,0
|
|
20241122,100600,52997095,2185,2185,2185,2185,183
|
|
20241122,100500,52597240,2195,2195,2195,2195,227
|
|
20241122,100400,52098975,2200,2200,2200,2200,0
|
|
20241122,100300,52098975,2200,2190,2200,2190,1208
|
|
20241122,100200,49447605,2175,2185,2195,2175,2526
|
|
20241122,100100,43913545,2180,2185,2185,2175,598
|
|
20241122,100000,42607645,2175,2175,2175,2175,0
|
|
20241122,095900,42607645,2175,2180,2180,2175,10
|
|
20241122,095800,42585875,2185,2185,2185,2185,0
|
|
20241122,095700,42585875,2185,2180,2185,2180,51
|
|
20241122,095600,42474690,2180,2180,2180,2180,7
|
|
20241122,095500,42459430,2175,2175,2175,2175,0
|
|
20241122,095400,42459430,2175,2175,2175,2175,6
|
|
20241122,095300,42446380,2175,2175,2175,2175,348
|
|
20241122,095200,41689480,2175,2175,2175,2175,6
|
|
20241122,095100,41676430,2175,2175,2175,2175,0
|
|
20241122,095000,41676430,2175,2175,2175,2175,6
|
|
20241122,094900,41663380,2175,2175,2175,2175,1
|
|
20241122,094800,41661205,2175,2175,2175,2175,6
|
|
20241122,094700,41648155,2175,2175,2175,2175,39
|
|
20241122,094600,41563330,2185,2185,2185,2185,0
|
|
20241122,094500,41563330,2185,2175,2185,2175,44
|
|
20241122,094400,41467580,2185,2185,2185,2175,34
|
|
20241122,094300,41393350,2190,2190,2190,2190,2
|
|
20241122,094200,41388970,2190,2175,2190,2175,13
|
|
20241122,094100,41360590,2185,2185,2185,2185,434
|
|
20241122,094000,40412300,2185,2185,2185,2185,100
|
|
20241122,093900,40193800,2190,2185,2190,2185,165
|
|
20241122,093800,39833200,2185,2180,2185,2180,2931
|
|
20241122,093700,33442840,2180,2180,2180,2180,0
|
|
20241122,093600,33442840,2180,2180,2180,2180,11
|
|
20241122,093500,33418860,2180,2180,2180,2180,0
|
|
20241122,093400,33418860,2180,2185,2185,2180,475
|
|
20241122,093300,32383310,2185,2185,2185,2185,54
|
|
20241122,093200,32265320,2190,2185,2190,2185,2200
|
|
20241122,093100,27451615,2185,2185,2185,2185,30
|
|
20241122,093000,27386065,2185,2185,2185,2185,0
|
|
20241122,092900,27386065,2185,2185,2185,2185,30
|
|
20241122,092800,27320515,2185,2185,2185,2185,2
|
|
20241122,092700,27316145,2185,2185,2185,2185,3
|
|
20241122,092600,27309590,2175,2180,2180,2175,540
|
|
20241122,092500,26132740,2180,2180,2185,2180,43
|
|
20241122,092400,26038950,2180,2180,2185,2180,409
|
|
20241122,092300,25146830,2180,2180,2180,2180,343
|
|
20241122,092200,24399090,2180,2175,2180,2175,1932
|
|
20241122,092100,20194640,2175,2175,2175,2175,0
|
|
20241122,092000,20194640,2175,2175,2175,2175,76
|
|
20241122,091900,20029340,2175,2175,2175,2175,0
|
|
20241122,091800,20029340,2175,2175,2175,2175,20
|
|
20241122,091700,19985840,2175,2175,2175,2175,5
|
|
20241122,091600,19974965,2160,2160,2160,2160,0
|
|
20241122,091500,19974965,2160,2160,2160,2160,894
|
|
20241122,091400,18043925,2175,2175,2175,2175,0
|
|
20241122,091300,18043925,2175,2175,2175,2175,219
|
|
20241122,091200,17567600,2175,2175,2175,2175,10
|
|
20241122,091100,17545850,2170,2170,2170,2170,380
|
|
20241122,091000,16721250,2175,2180,2180,2160,62
|
|
20241122,090900,16586540,2175,2175,2175,2175,244
|
|
20241122,090800,16055840,2170,2165,2170,2165,4720
|
|
20241122,090700,5835665,2145,2145,2145,2145,0
|
|
20241122,090600,5835665,2145,2145,2145,2135,720
|
|
20241122,090500,4295590,2145,2145,2145,2145,25
|
|
20241122,090400,4241965,2140,2145,2145,2140,307
|
|
20241122,090300,3584125,2140,2155,2155,2140,1120
|
|
20241122,090200,1179445,2155,2155,2155,2155,15
|
|
20241122,090100,1147120,2165,2165,2165,2165,0
|
|
20241122,090000,1147120,2165,2150,2165,2150,533
|