608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190500,350462200,3380,3380,3380,3380,1044
|
|
20241111,190400,350462200,3380,3380,3380,3380,0
|
|
20241111,190300,350462200,3380,3380,3380,3380,0
|
|
20241111,190200,350462200,3380,3380,3380,3380,0
|
|
20241111,190100,350462200,3380,3380,3380,3380,0
|
|
20241111,190000,350462200,3380,3380,3380,3380,0
|
|
20241111,185900,350462200,3380,3380,3380,3380,0
|
|
20241111,185800,350462200,3380,3380,3380,3380,0
|
|
20241111,185700,350462200,3380,3380,3380,3380,0
|
|
20241111,185600,350462200,3380,3380,3380,3380,0
|
|
20241111,185500,350462200,3380,3380,3380,3380,0
|
|
20241111,185400,350462200,3380,3380,3380,3380,0
|
|
20241111,185300,350462200,3380,3380,3380,3380,0
|
|
20241111,185200,350462200,3380,3380,3380,3380,0
|
|
20241111,185100,350462200,3380,3380,3380,3380,0
|
|
20241111,185000,350462200,3380,3380,3380,3380,0
|
|
20241111,184900,350462200,3380,3380,3380,3380,0
|
|
20241111,184800,350462200,3380,3380,3380,3380,0
|
|
20241111,184700,350462200,3380,3380,3380,3380,0
|
|
20241111,184600,350462200,3380,3380,3380,3380,0
|
|
20241111,184500,350462200,3380,3380,3380,3380,0
|
|
20241111,184400,350462200,3380,3380,3380,3380,0
|
|
20241111,184300,350462200,3380,3380,3380,3380,0
|
|
20241111,184200,350462200,3380,3380,3380,3380,0
|
|
20241111,184100,350462200,3380,3380,3380,3380,0
|
|
20241111,184000,350462200,3380,3380,3380,3380,0
|
|
20241111,183900,350462200,3380,3380,3380,3380,0
|
|
20241111,183800,350462200,3380,3380,3380,3380,0
|
|
20241111,183700,350462200,3380,3380,3380,3380,0
|
|
20241111,183600,350462200,3380,3380,3380,3380,0
|
|
20241111,183500,350462200,3380,3380,3380,3380,1044
|
|
20241111,183400,350462200,3380,3380,3380,3380,0
|
|
20241111,183300,350462200,3380,3380,3380,3380,0
|
|
20241111,183200,350462200,3380,3380,3380,3380,0
|
|
20241111,183100,350462200,3380,3380,3380,3380,0
|
|
20241111,183000,350462200,3380,3380,3380,3380,0
|
|
20241111,182900,350462200,3380,3380,3380,3380,0
|
|
20241111,182800,350462200,3380,3380,3380,3380,0
|
|
20241111,182700,350462200,3380,3380,3380,3380,0
|
|
20241111,182600,350462200,3380,3380,3380,3380,0
|
|
20241111,182500,350462200,3380,3380,3380,3380,0
|
|
20241111,182400,350462200,3380,3380,3380,3380,0
|
|
20241111,182300,350462200,3380,3380,3380,3380,0
|
|
20241111,182200,350462200,3380,3380,3380,3380,0
|
|
20241111,182100,350462200,3380,3380,3380,3380,0
|
|
20241111,182000,350462200,3380,3380,3380,3380,0
|
|
20241111,181900,350462200,3380,3380,3380,3380,0
|
|
20241111,181800,350462200,3380,3380,3380,3380,0
|
|
20241111,181700,350462200,3380,3380,3380,3380,0
|
|
20241111,181600,350462200,3380,3380,3380,3380,0
|
|
20241111,181500,350462200,3380,3380,3380,3380,0
|
|
20241111,181400,350462200,3380,3380,3380,3380,0
|
|
20241111,181300,350462200,3380,3380,3380,3380,0
|
|
20241111,181200,350462200,3380,3380,3380,3380,0
|
|
20241111,181100,350462200,3380,3380,3380,3380,0
|
|
20241111,181000,350462200,3380,3380,3380,3380,0
|
|
20241111,180900,350462200,3380,3380,3380,3380,0
|
|
20241111,180800,350462200,3380,3380,3380,3380,0
|
|
20241111,180700,350462200,3380,3380,3380,3380,0
|
|
20241111,180600,350462200,3380,3380,3380,3380,0
|
|
20241111,180500,350462200,3380,3380,3380,3380,1044
|
|
20241111,180400,350462200,3380,3380,3380,3380,0
|
|
20241111,180300,350462200,3380,3380,3380,3380,0
|
|
20241111,180200,350462200,3380,3380,3380,3380,0
|
|
20241111,180100,350462200,3380,3380,3380,3380,0
|
|
20241111,180000,350462200,3380,3380,3380,3380,0
|
|
20241111,175900,350462200,3380,3380,3380,3380,0
|
|
20241111,175800,350462200,3380,3380,3380,3380,0
|
|
20241111,175700,350462200,3380,3380,3380,3380,0
|
|
20241111,175600,350462200,3380,3380,3380,3380,0
|
|
20241111,175500,350462200,3380,3380,3380,3380,0
|
|
20241111,175400,350462200,3380,3380,3380,3380,0
|
|
20241111,175300,350462200,3380,3380,3380,3380,0
|
|
20241111,175200,350462200,3380,3380,3380,3380,0
|
|
20241111,175100,350462200,3380,3380,3380,3380,0
|
|
20241111,175000,350462200,3380,3380,3380,3380,0
|
|
20241111,174900,350462200,3380,3380,3380,3380,0
|
|
20241111,174800,350462200,3380,3380,3380,3380,0
|
|
20241111,174700,350462200,3380,3380,3380,3380,0
|
|
20241111,174600,350462200,3380,3380,3380,3380,0
|
|
20241111,174500,350462200,3380,3380,3380,3380,0
|
|
20241111,174400,350462200,3380,3380,3380,3380,0
|
|
20241111,174300,350462200,3380,3380,3380,3380,0
|
|
20241111,174200,350462200,3380,3380,3380,3380,0
|
|
20241111,174100,350462200,3380,3380,3380,3380,0
|
|
20241111,174000,350462200,3380,3380,3380,3380,0
|
|
20241111,173900,350462200,3380,3380,3380,3380,0
|
|
20241111,173800,350462200,3380,3380,3380,3380,0
|
|
20241111,173700,350462200,3380,3380,3380,3380,0
|
|
20241111,173600,350462200,3380,3380,3380,3380,0
|
|
20241111,173500,350462200,3380,3380,3380,3380,1044
|
|
20241111,173400,350462200,3380,3380,3380,3380,0
|
|
20241111,173300,350462200,3380,3380,3380,3380,0
|
|
20241111,173200,350462200,3380,3380,3380,3380,0
|
|
20241111,173100,350462200,3380,3380,3380,3380,0
|
|
20241111,173000,350462200,3380,3380,3380,3380,0
|
|
20241111,172900,350462200,3380,3380,3380,3380,0
|
|
20241111,172800,350462200,3380,3380,3380,3380,0
|
|
20241111,172700,350462200,3380,3380,3380,3380,0
|
|
20241111,172600,350462200,3380,3380,3380,3380,0
|
|
20241111,172500,350462200,3380,3380,3380,3380,0
|
|
20241111,172400,350462200,3380,3380,3380,3380,0
|
|
20241111,172300,350462200,3380,3380,3380,3380,0
|
|
20241111,172200,350462200,3380,3380,3380,3380,0
|
|
20241111,172100,350462200,3380,3380,3380,3380,0
|
|
20241111,172000,350462200,3380,3380,3380,3380,0
|
|
20241111,171900,350462200,3380,3380,3380,3380,0
|
|
20241111,171800,350462200,3380,3380,3380,3380,0
|
|
20241111,171700,350462200,3380,3380,3380,3380,0
|
|
20241111,171600,350462200,3380,3380,3380,3380,0
|
|
20241111,171500,350462200,3380,3380,3380,3380,0
|
|
20241111,171400,350462200,3380,3380,3380,3380,0
|
|
20241111,171300,350462200,3380,3380,3380,3380,0
|
|
20241111,171200,350462200,3380,3380,3380,3380,0
|
|
20241111,171100,350462200,3380,3380,3380,3380,0
|
|
20241111,171000,350462200,3380,3380,3380,3380,0
|
|
20241111,170900,350462200,3380,3380,3380,3380,0
|
|
20241111,170800,350462200,3380,3380,3380,3380,0
|
|
20241111,170700,350462200,3380,3380,3380,3380,0
|
|
20241111,170600,350462200,3380,3380,3380,3380,0
|
|
20241111,170500,350462200,3380,3380,3380,3380,1044
|
|
20241111,170400,350462200,3380,3380,3380,3380,0
|
|
20241111,170300,350462200,3380,3380,3380,3380,0
|
|
20241111,170200,350462200,3380,3380,3380,3380,0
|
|
20241111,170100,350462200,3380,3380,3380,3380,0
|
|
20241111,170000,350462200,3380,3380,3380,3380,0
|
|
20241111,165900,350462200,3380,3380,3380,3380,0
|
|
20241111,165800,350462200,3380,3380,3380,3380,0
|
|
20241111,165700,350462200,3380,3380,3380,3380,0
|
|
20241111,165600,350462200,3380,3380,3380,3380,0
|
|
20241111,165500,350462200,3380,3380,3380,3380,0
|
|
20241111,165400,350462200,3380,3380,3380,3380,0
|
|
20241111,165300,350462200,3380,3380,3380,3380,0
|
|
20241111,165200,350462200,3380,3380,3380,3380,0
|
|
20241111,165100,350462200,3380,3380,3380,3380,0
|
|
20241111,165000,350462200,3380,3380,3380,3380,0
|
|
20241111,164900,350462200,3380,3380,3380,3380,0
|
|
20241111,164800,350462200,3380,3380,3380,3380,0
|
|
20241111,164700,350462200,3380,3380,3380,3380,0
|
|
20241111,164600,350462200,3380,3380,3380,3380,0
|
|
20241111,164500,350462200,3380,3380,3380,3380,0
|
|
20241111,164400,350462200,3380,3380,3380,3380,0
|
|
20241111,164300,350462200,3380,3380,3380,3380,0
|
|
20241111,164200,350462200,3380,3380,3380,3380,0
|
|
20241111,164100,350462200,3380,3380,3380,3380,0
|
|
20241111,164000,350462200,3380,3380,3380,3380,0
|
|
20241111,163900,350462200,3380,3380,3380,3380,0
|
|
20241111,163800,350462200,3380,3380,3380,3380,0
|
|
20241111,163700,350462200,3380,3380,3380,3380,0
|
|
20241111,163600,350462200,3380,3380,3380,3380,0
|
|
20241111,163500,350462200,3380,3380,3380,3380,1044
|
|
20241111,163400,350462200,3380,3380,3380,3380,0
|
|
20241111,163300,350462200,3380,3380,3380,3380,0
|
|
20241111,163200,350462200,3380,3380,3380,3380,0
|
|
20241111,163100,350462200,3380,3380,3380,3380,0
|
|
20241111,163000,350462200,3380,3380,3380,3380,0
|
|
20241111,162900,350462200,3380,3380,3380,3380,0
|
|
20241111,162800,350462200,3380,3380,3380,3380,0
|
|
20241111,162700,350462200,3380,3380,3380,3380,0
|
|
20241111,162600,350462200,3380,3380,3380,3380,0
|
|
20241111,162500,350462200,3380,3380,3380,3380,0
|
|
20241111,162400,350462200,3380,3380,3380,3380,0
|
|
20241111,162300,350462200,3380,3380,3380,3380,0
|
|
20241111,162200,350462200,3380,3380,3380,3380,0
|
|
20241111,162100,350462200,3380,3380,3380,3380,0
|
|
20241111,162000,350462200,3380,3380,3380,3380,0
|
|
20241111,161900,350462200,3380,3380,3380,3380,0
|
|
20241111,161800,350462200,3380,3380,3380,3380,0
|
|
20241111,161700,350462200,3380,3380,3380,3380,0
|
|
20241111,161600,350462200,3380,3380,3380,3380,0
|
|
20241111,161500,350462200,3380,3380,3380,3380,0
|
|
20241111,161400,350462200,3380,3380,3380,3380,0
|
|
20241111,161300,350462200,3380,3380,3380,3380,0
|
|
20241111,161200,350462200,3380,3380,3380,3380,0
|
|
20241111,161100,350462200,3380,3380,3380,3380,0
|
|
20241111,161000,350462200,3380,3380,3380,3380,0
|
|
20241111,160900,350462200,3380,3380,3380,3380,0
|
|
20241111,160800,350462200,3380,3380,3380,3380,0
|
|
20241111,160700,350462200,3380,3380,3380,3380,0
|
|
20241111,160600,350462200,3380,3380,3380,3380,0
|
|
20241111,160500,350462200,3380,3380,3380,3380,1044
|
|
20241111,160400,350462200,3380,3380,3380,3380,0
|
|
20241111,160300,350462200,3380,3380,3380,3380,0
|
|
20241111,160200,350462200,3380,3380,3380,3380,0
|
|
20241111,160100,350462200,3380,3380,3380,3380,0
|
|
20241111,160000,350462200,3380,3380,3380,3380,0
|
|
20241111,155900,350462200,3380,3380,3380,3380,0
|
|
20241111,155800,350462200,3380,3380,3380,3380,0
|
|
20241111,155700,350462200,3380,3380,3380,3380,0
|
|
20241111,155600,350462200,3380,3380,3380,3380,0
|
|
20241111,155500,350462200,3380,3380,3380,3380,0
|
|
20241111,155400,350462200,3380,3380,3380,3380,0
|
|
20241111,155300,350462200,3380,3380,3380,3380,0
|
|
20241111,155200,350462200,3380,3380,3380,3380,0
|
|
20241111,155100,350462200,3380,3380,3380,3380,0
|
|
20241111,155000,350462200,3380,3380,3380,3380,0
|
|
20241111,154900,350462200,3380,3380,3380,3380,0
|
|
20241111,154800,350462200,3380,3380,3380,3380,0
|
|
20241111,154700,350462200,3380,3380,3380,3380,0
|
|
20241111,154600,350462200,3380,3380,3380,3380,0
|
|
20241111,154500,350462200,3380,3380,3380,3380,0
|
|
20241111,154400,350462200,3380,3380,3380,3380,0
|
|
20241111,154300,350462200,3380,3380,3380,3380,0
|
|
20241111,154200,350462200,3380,3380,3380,3380,0
|
|
20241111,154100,350462200,3380,3380,3380,3380,0
|
|
20241111,154000,350462200,3380,3380,3380,3380,0
|
|
20241111,153900,350462200,3380,3380,3380,3380,0
|
|
20241111,153800,350462200,3380,3380,3380,3380,0
|
|
20241111,153700,350462200,3380,3380,3380,3380,0
|
|
20241111,153600,350462200,3380,3380,3380,3380,0
|
|
20241111,153500,350462200,3380,3380,3380,3380,1044
|
|
20241111,153400,350462200,3380,3380,3380,3380,0
|
|
20241111,153300,350462200,3380,3380,3380,3380,0
|
|
20241111,153200,350462200,3380,3380,3380,3380,0
|
|
20241111,153100,350462200,3380,3380,3380,3380,0
|
|
20241111,153000,350462200,3380,3380,3380,3380,1044
|
|
20241111,152900,346933480,3385,3385,3385,3385,0
|
|
20241111,152800,346933480,3385,3385,3385,3385,0
|
|
20241111,152700,346933480,3385,3385,3385,3385,0
|
|
20241111,152600,346933480,3385,3385,3385,3385,0
|
|
20241111,152500,346933480,3385,3385,3385,3385,0
|
|
20241111,152400,346933480,3385,3385,3385,3385,0
|
|
20241111,152300,346933480,3385,3385,3385,3385,0
|
|
20241111,152200,346933480,3385,3385,3385,3385,0
|
|
20241111,152100,346933480,3385,3385,3385,3385,0
|
|
20241111,152000,346933480,3385,3385,3385,3385,0
|
|
20241111,151900,346933480,3385,3380,3385,3370,627
|
|
20241111,151800,344820440,3360,3375,3375,3360,9616
|
|
20241111,151700,312456890,3385,3385,3385,3385,2
|
|
20241111,151600,312450120,3385,3380,3385,3380,5
|
|
20241111,151500,312433200,3380,3385,3385,3380,299
|
|
20241111,151400,311421105,3385,3385,3385,3385,2
|
|
20241111,151300,311414335,3380,3380,3380,3380,0
|
|
20241111,151200,311414335,3380,3380,3385,3380,124
|
|
20241111,151100,310994610,3380,3380,3385,3380,305
|
|
20241111,151000,309962595,3380,3380,3385,3380,107
|
|
20241111,150900,309600920,3385,3380,3385,3380,139
|
|
20241111,150800,309131090,3380,3380,3380,3380,0
|
|
20241111,150700,309131090,3380,3380,3380,3380,0
|
|
20241111,150600,309131090,3380,3380,3380,3380,8
|
|
20241111,150500,309104050,3380,3380,3380,3380,0
|
|
20241111,150400,309104050,3380,3380,3380,3380,0
|
|
20241111,150300,309104050,3380,3380,3380,3380,1
|
|
20241111,150200,309100670,3380,3380,3380,3380,0
|
|
20241111,150100,309100670,3380,3380,3380,3380,0
|
|
20241111,150000,309100670,3380,3380,3380,3380,0
|
|
20241111,145900,309100670,3380,3380,3380,3380,1
|
|
20241111,145800,309097290,3380,3380,3380,3380,5
|
|
20241111,145700,309080390,3380,3380,3380,3380,0
|
|
20241111,145600,309080390,3380,3380,3380,3380,0
|
|
20241111,145500,309080390,3380,3380,3380,3380,0
|
|
20241111,145400,309080390,3380,3380,3380,3380,0
|
|
20241111,145300,309080390,3380,3380,3380,3380,8
|
|
20241111,145200,309053350,3380,3380,3380,3380,0
|
|
20241111,145100,309053350,3380,3380,3380,3380,0
|
|
20241111,145000,309053350,3380,3380,3380,3380,0
|
|
20241111,144900,309053350,3380,3375,3380,3375,32
|
|
20241111,144800,308945195,3380,3375,3380,3375,12
|
|
20241111,144700,308904685,3380,3380,3380,3380,0
|
|
20241111,144600,308904685,3380,3380,3380,3380,2
|
|
20241111,144500,308897925,3380,3380,3380,3380,2
|
|
20241111,144400,308891165,3375,3375,3375,3375,0
|
|
20241111,144300,308891165,3375,3375,3375,3375,266
|
|
20241111,144200,307993415,3375,3370,3375,3370,3
|
|
20241111,144100,307983300,3370,3370,3370,3370,280
|
|
20241111,144000,307039700,3375,3375,3375,3375,0
|
|
20241111,143900,307039700,3375,3375,3375,3375,30
|
|
20241111,143800,306938450,3375,3375,3375,3375,2
|
|
20241111,143700,306931700,3375,3375,3375,3375,3
|
|
20241111,143600,306921575,3380,3375,3380,3375,3
|
|
20241111,143500,306911440,3380,3370,3380,3370,832
|
|
20241111,143400,304107590,3370,3370,3370,3370,4
|
|
20241111,143300,304094110,3370,3370,3370,3370,0
|
|
20241111,143200,304094110,3370,3370,3370,3370,10
|
|
20241111,143100,304060410,3365,3365,3365,3365,0
|
|
20241111,143000,304060410,3365,3365,3370,3365,2227
|
|
20241111,142900,296566530,3370,3375,3375,3370,1792
|
|
20241111,142800,290525675,3380,3380,3380,3380,0
|
|
20241111,142700,290525675,3380,3380,3380,3380,0
|
|
20241111,142600,290525675,3380,3380,3380,3380,0
|
|
20241111,142500,290525675,3380,3380,3380,3380,0
|
|
20241111,142400,290525675,3380,3380,3380,3380,0
|
|
20241111,142300,290525675,3380,3380,3380,3380,2
|
|
20241111,142200,290518915,3375,3375,3375,3375,1
|
|
20241111,142100,290515540,3380,3380,3380,3380,0
|
|
20241111,142000,290515540,3380,3380,3380,3380,0
|
|
20241111,141900,290515540,3380,3375,3380,3375,916
|
|
20241111,141800,287424030,3380,3380,3380,3380,117
|
|
20241111,141700,287028570,3380,3380,3380,3380,118
|
|
20241111,141600,286629730,3380,3380,3380,3380,0
|
|
20241111,141500,286629730,3380,3380,3380,3380,41
|
|
20241111,141400,286491150,3380,3380,3380,3380,330
|
|
20241111,141300,285375750,3380,3380,3380,3380,0
|
|
20241111,141200,285375750,3380,3380,3380,3380,0
|
|
20241111,141100,285375750,3380,3380,3380,3380,0
|
|
20241111,141000,285375750,3380,3380,3380,3380,0
|
|
20241111,140900,285375750,3380,3380,3380,3380,0
|
|
20241111,140800,285375750,3380,3380,3380,3380,0
|
|
20241111,140700,285375750,3380,3380,3380,3380,0
|
|
20241111,140600,285375750,3380,3380,3380,3380,10
|
|
20241111,140500,285341950,3380,3380,3380,3380,0
|
|
20241111,140400,285341950,3380,3380,3380,3380,0
|
|
20241111,140300,285341950,3380,3380,3380,3380,3
|
|
20241111,140200,285331810,3380,3380,3380,3380,3
|
|
20241111,140100,285321670,3380,3380,3380,3380,7
|
|
20241111,140000,285298010,3375,3375,3375,3375,839
|
|
20241111,135900,282466385,3380,3375,3380,3375,255
|
|
20241111,135800,281605750,3375,3375,3375,3375,2
|
|
20241111,135700,281599000,3375,3375,3375,3375,502
|
|
20241111,135600,279904750,3370,3370,3370,3370,350
|
|
20241111,135500,278725250,3375,3375,3375,3375,0
|
|
20241111,135400,278725250,3375,3375,3375,3375,0
|
|
20241111,135300,278725250,3375,3375,3375,3375,0
|
|
20241111,135200,278725250,3375,3375,3375,3375,5
|
|
20241111,135100,278708375,3370,3370,3370,3370,0
|
|
20241111,135000,278708375,3370,3370,3370,3370,99
|
|
20241111,134900,278374745,3375,3375,3375,3375,2
|
|
20241111,134800,278367995,3375,3375,3375,3375,0
|
|
20241111,134700,278367995,3375,3375,3375,3375,0
|
|
20241111,134600,278367995,3375,3375,3375,3375,2
|
|
20241111,134500,278361245,3375,3375,3375,3375,2
|
|
20241111,134400,278354495,3375,3370,3375,3370,73
|
|
20241111,134300,278108350,3375,3375,3375,3375,0
|
|
20241111,134200,278108350,3375,3370,3375,3370,162
|
|
20241111,134100,277562400,3375,3375,3375,3375,0
|
|
20241111,134000,277562400,3375,3375,3375,3375,11
|
|
20241111,133900,277525275,3375,3375,3375,3375,0
|
|
20241111,133800,277525275,3375,3380,3380,3370,1397
|
|
20241111,133700,272809325,3385,3385,3385,3385,2
|
|
20241111,133600,272802555,3380,3385,3385,3380,8
|
|
20241111,133500,272775505,3385,3385,3385,3385,0
|
|
20241111,133400,272775505,3385,3385,3385,3385,50
|
|
20241111,133300,272606255,3385,3385,3385,3385,0
|
|
20241111,133200,272606255,3385,3385,3385,3385,1
|
|
20241111,133100,272602870,3385,3385,3385,3385,0
|
|
20241111,133000,272602870,3385,3385,3385,3385,0
|
|
20241111,132900,272602870,3385,3385,3385,3385,0
|
|
20241111,132800,272602870,3385,3385,3385,3385,10
|
|
20241111,132700,272569020,3385,3385,3385,3385,0
|
|
20241111,132600,272569020,3385,3385,3385,3385,0
|
|
20241111,132500,272569020,3385,3385,3385,3385,2
|
|
20241111,132400,272562250,3380,3375,3385,3375,81
|
|
20241111,132300,272288475,3380,3380,3380,3380,18
|
|
20241111,132200,272227635,3375,3375,3375,3375,0
|
|
20241111,132100,272227635,3375,3380,3380,3375,442
|
|
20241111,132000,270735800,3380,3380,3380,3380,0
|
|
20241111,131900,270735800,3380,3380,3380,3380,364
|
|
20241111,131800,269505480,3380,3380,3380,3380,582
|
|
20241111,131700,267538320,3375,3375,3375,3375,0
|
|
20241111,131600,267538320,3375,3375,3375,3375,0
|
|
20241111,131500,267538320,3375,3375,3375,3375,419
|
|
20241111,131400,266124195,3380,3375,3380,3375,97
|
|
20241111,131300,265796810,3380,3375,3380,3375,341
|
|
20241111,131200,264645925,3380,3375,3380,3375,75
|
|
20241111,131100,264392795,3380,3380,3380,3380,0
|
|
20241111,131000,264392795,3380,3380,3380,3375,15
|
|
20241111,130900,264342125,3380,3380,3380,3380,0
|
|
20241111,130800,264342125,3380,3380,3380,3380,1
|
|
20241111,130700,264338745,3380,3380,3380,3375,2802
|
|
20241111,130600,254881950,3385,3385,3385,3385,0
|
|
20241111,130500,254881950,3385,3385,3385,3385,1
|
|
20241111,130400,254878565,3380,3380,3380,3375,9
|
|
20241111,130300,254848155,3385,3385,3385,3385,0
|
|
20241111,130200,254848155,3385,3385,3385,3385,0
|
|
20241111,130100,254848155,3385,3385,3385,3385,0
|
|
20241111,130000,254848155,3385,3385,3385,3385,266
|
|
20241111,125900,253947745,3385,3385,3385,3380,17
|
|
20241111,125800,253890270,3385,3385,3385,3385,0
|
|
20241111,125700,253890270,3385,3385,3385,3385,0
|
|
20241111,125600,253890270,3385,3385,3385,3385,0
|
|
20241111,125500,253890270,3385,3385,3385,3385,4
|
|
20241111,125400,253876730,3385,3385,3385,3385,0
|
|
20241111,125300,253876730,3385,3385,3385,3385,5
|
|
20241111,125200,253859805,3385,3385,3385,3385,0
|
|
20241111,125100,253859805,3385,3385,3385,3385,3
|
|
20241111,125000,253849650,3380,3380,3380,3380,1
|
|
20241111,124900,253846270,3380,3380,3380,3380,1139
|
|
20241111,124800,249996450,3385,3385,3385,3385,0
|
|
20241111,124700,249996450,3385,3385,3385,3385,0
|
|
20241111,124600,249996450,3385,3385,3385,3385,0
|
|
20241111,124500,249996450,3385,3385,3385,3385,0
|
|
20241111,124400,249996450,3385,3385,3385,3385,24
|
|
20241111,124300,249915210,3385,3380,3385,3380,802
|
|
20241111,124200,247204440,3385,3385,3385,3385,29
|
|
20241111,124100,247106275,3385,3385,3385,3385,0
|
|
20241111,124000,247106275,3385,3385,3385,3385,3
|
|
20241111,123900,247096120,3385,3385,3385,3385,0
|
|
20241111,123800,247096120,3385,3385,3385,3385,0
|
|
20241111,123700,247096120,3385,3385,3385,3385,1
|
|
20241111,123600,247092735,3385,3385,3385,3385,1
|
|
20241111,123500,247089350,3385,3385,3385,3385,0
|
|
20241111,123400,247089350,3385,3385,3385,3385,0
|
|
20241111,123300,247089350,3385,3385,3385,3385,1
|
|
20241111,123200,247085965,3390,3390,3390,3385,5
|
|
20241111,123100,247069025,3385,3385,3390,3385,11
|
|
20241111,123000,247031780,3390,3385,3390,3385,6
|
|
20241111,122900,247011455,3390,3385,3390,3385,4
|
|
20241111,122800,246997910,3390,3390,3390,3385,5
|
|
20241111,122700,246980965,3385,3385,3385,3385,33
|
|
20241111,122600,246869260,3390,3385,3390,3385,7
|
|
20241111,122500,246845545,3380,3385,3390,3380,9
|
|
20241111,122400,246815070,3385,3385,3385,3385,1
|
|
20241111,122300,246811685,3390,3390,3390,3390,0
|
|
20241111,122200,246811685,3390,3390,3390,3390,0
|
|
20241111,122100,246811685,3390,3385,3390,3385,5
|
|
20241111,122000,246794745,3385,3385,3385,3385,244
|
|
20241111,121900,245968805,3385,3385,3385,3385,98
|
|
20241111,121800,245637075,3385,3385,3385,3385,290
|
|
20241111,121700,244655425,3385,3385,3385,3385,220
|
|
20241111,121600,243910725,3385,3380,3385,3380,31
|
|
20241111,121500,243805935,3380,3380,3380,3380,602
|
|
20241111,121400,241771175,3385,3380,3385,3380,102
|
|
20241111,121300,241426405,3380,3380,3380,3380,0
|
|
20241111,121200,241426405,3380,3380,3380,3380,0
|
|
20241111,121100,241426405,3380,3380,3380,3380,133
|
|
20241111,121000,240976865,3380,3380,3380,3380,0
|
|
20241111,120900,240976865,3380,3380,3380,3380,0
|
|
20241111,120800,240976865,3380,3380,3380,3380,0
|
|
20241111,120700,240976865,3380,3380,3380,3380,0
|
|
20241111,120600,240976865,3380,3380,3380,3380,16
|
|
20241111,120500,240922785,3380,3380,3380,3380,1
|
|
20241111,120400,240919405,3375,3380,3380,3375,3
|
|
20241111,120300,240909270,3375,3375,3380,3375,1102
|
|
20241111,120200,237190010,3380,3380,3380,3380,1
|
|
20241111,120100,237186630,3380,3385,3385,3380,1303
|
|
20241111,120000,232782485,3385,3385,3385,3385,1
|
|
20241111,115900,232779100,3385,3385,3385,3385,0
|
|
20241111,115800,232779100,3385,3385,3385,3385,13
|
|
20241111,115700,232735095,3385,3385,3385,3385,111
|
|
20241111,115600,232359360,3385,3385,3385,3385,3
|
|
20241111,115500,232349205,3385,3385,3385,3385,914
|
|
20241111,115400,229255315,3390,3390,3390,3390,0
|
|
20241111,115300,229255315,3390,3390,3390,3390,1
|
|
20241111,115200,229251925,3385,3390,3390,3385,31
|
|
20241111,115100,229146840,3390,3390,3390,3390,5
|
|
20241111,115000,229129890,3390,3390,3390,3385,47
|
|
20241111,114900,228970775,3395,3395,3395,3395,0
|
|
20241111,114800,228970775,3395,3395,3395,3395,0
|
|
20241111,114700,228970775,3395,3395,3395,3395,0
|
|
20241111,114600,228970775,3395,3395,3395,3395,0
|
|
20241111,114500,228970775,3395,3395,3395,3395,0
|
|
20241111,114400,228970775,3395,3395,3395,3395,0
|
|
20241111,114300,228970775,3395,3395,3395,3395,0
|
|
20241111,114200,228970775,3395,3395,3395,3395,0
|
|
20241111,114100,228970775,3395,3395,3395,3390,1986
|
|
20241111,114000,222238220,3390,3385,3390,3385,642
|
|
20241111,113900,220061890,3390,3390,3390,3390,1
|
|
20241111,113800,220058500,3390,3390,3390,3390,0
|
|
20241111,113700,220058500,3390,3390,3395,3390,103
|
|
20241111,113600,219709070,3395,3395,3395,3395,0
|
|
20241111,113500,219709070,3395,3390,3395,3390,25
|
|
20241111,113400,219624295,3390,3390,3395,3390,52
|
|
20241111,113300,219448000,3395,3390,3395,3390,10
|
|
20241111,113200,219414075,3395,3395,3395,3395,0
|
|
20241111,113100,219414075,3395,3395,3395,3395,0
|
|
20241111,113000,219414075,3395,3390,3395,3390,4
|
|
20241111,112900,219400510,3395,3390,3395,3390,10
|
|
20241111,112800,219366580,3395,3390,3395,3390,140
|
|
20241111,112700,218891970,3390,3390,3390,3390,100
|
|
20241111,112600,218552970,3390,3390,3390,3390,1
|
|
20241111,112500,218549580,3390,3390,3390,3390,1
|
|
20241111,112400,218546190,3390,3390,3390,3390,20
|
|
20241111,112300,218478390,3390,3390,3390,3390,0
|
|
20241111,112200,218478390,3390,3390,3390,3390,0
|
|
20241111,112100,218478390,3390,3390,3390,3390,0
|
|
20241111,112000,218478390,3390,3390,3390,3390,0
|
|
20241111,111900,218478390,3390,3390,3390,3390,2
|
|
20241111,111800,218471610,3385,3385,3385,3385,29
|
|
20241111,111700,218373445,3390,3390,3390,3390,0
|
|
20241111,111600,218373445,3390,3390,3390,3390,3
|
|
20241111,111500,218363275,3390,3390,3390,3390,0
|
|
20241111,111400,218363275,3390,3390,3390,3390,1
|
|
20241111,111300,218359885,3390,3390,3390,3390,1
|
|
20241111,111200,218356495,3385,3385,3390,3385,6
|
|
20241111,111100,218336180,3390,3390,3390,3390,1
|
|
20241111,111000,218332790,3390,3385,3390,3385,3
|
|
20241111,110900,218322625,3390,3390,3390,3390,2
|
|
20241111,110800,218315845,3385,3385,3385,3380,82
|
|
20241111,110700,218038280,3385,3385,3385,3385,204
|
|
20241111,110600,217347740,3385,3385,3385,3385,120
|
|
20241111,110500,216941540,3385,3385,3390,3385,333
|
|
20241111,110400,215814330,3390,3390,3390,3390,1
|
|
20241111,110300,215810940,3390,3390,3390,3390,0
|
|
20241111,110200,215810940,3390,3390,3390,3385,11
|
|
20241111,110100,215773690,3395,3385,3395,3385,262
|
|
20241111,110000,214886520,3390,3400,3420,3390,1320
|
|
20241111,105900,210398925,3400,3395,3400,3390,630
|
|
20241111,105800,208257340,3395,3395,3400,3395,30
|
|
20241111,105700,208155380,3395,3395,3400,3395,1259
|
|
20241111,105600,203879800,3390,3380,3520,3380,23098
|
|
20241111,105500,124513570,3385,3385,3385,3385,0
|
|
20241111,105400,124513570,3385,3385,3385,3385,2
|
|
20241111,105300,124506800,3385,3385,3385,3385,0
|
|
20241111,105200,124506800,3385,3385,3385,3385,0
|
|
20241111,105100,124506800,3385,3380,3385,3380,201
|
|
20241111,105000,123827415,3380,3380,3380,3380,0
|
|
20241111,104900,123827415,3380,3380,3380,3380,0
|
|
20241111,104800,123827415,3380,3380,3385,3380,159
|
|
20241111,104700,123289955,3380,3380,3380,3380,50
|
|
20241111,104600,123120955,3380,3380,3380,3380,0
|
|
20241111,104500,123120955,3380,3380,3380,3380,0
|
|
20241111,104400,123120955,3380,3380,3380,3380,72
|
|
20241111,104300,122877595,3380,3375,3380,3375,7
|
|
20241111,104200,122853950,3380,3380,3380,3380,839
|
|
20241111,104100,120018130,3380,3380,3380,3380,120
|
|
20241111,104000,119612530,3380,3380,3380,3380,0
|
|
20241111,103900,119612530,3380,3380,3380,3380,10
|
|
20241111,103800,119578730,3375,3375,3375,3375,209
|
|
20241111,103700,118873355,3375,3375,3375,3375,1
|
|
20241111,103600,118869980,3375,3375,3375,3370,1939
|
|
20241111,103500,112333550,3380,3380,3380,3380,0
|
|
20241111,103400,112333550,3380,3380,3380,3380,1
|
|
20241111,103300,112330170,3375,3375,3375,3375,58
|
|
20241111,103200,112134420,3375,3375,3375,3375,1
|
|
20241111,103100,112131045,3370,3370,3370,3370,50
|
|
20241111,103000,111962545,3370,3370,3370,3370,202
|
|
20241111,102900,111281805,3375,3375,3375,3375,88
|
|
20241111,102800,110984805,3375,3375,3375,3375,0
|
|
20241111,102700,110984805,3375,3375,3375,3375,222
|
|
20241111,102600,110235555,3375,3375,3375,3375,8
|
|
20241111,102500,110208555,3380,3375,3380,3375,122
|
|
20241111,102400,109796795,3375,3370,3375,3370,2
|
|
20241111,102300,109790050,3370,3370,3370,3370,0
|
|
20241111,102200,109790050,3370,3370,3370,3370,22
|
|
20241111,102100,109715910,3370,3370,3370,3370,0
|
|
20241111,102000,109715910,3370,3370,3370,3370,2
|
|
20241111,101900,109709170,3365,3365,3365,3365,7
|
|
20241111,101800,109685615,3375,3370,3375,3370,3
|
|
20241111,101700,109675495,3365,3365,3365,3365,110
|
|
20241111,101600,109305345,3380,3370,3380,3370,549
|
|
20241111,101500,107452705,3370,3370,3370,3370,20
|
|
20241111,101400,107385305,3370,3370,3370,3370,0
|
|
20241111,101300,107385305,3370,3370,3370,3370,7
|
|
20241111,101200,107361715,3370,3365,3370,3360,886
|
|
20241111,101100,104379225,3370,3370,3370,3370,0
|
|
20241111,101000,104379225,3370,3370,3370,3370,2
|
|
20241111,100900,104372485,3370,3370,3370,3370,0
|
|
20241111,100800,104372485,3370,3370,3370,3370,3
|
|
20241111,100700,104362375,3365,3365,3365,3365,0
|
|
20241111,100600,104362375,3365,3365,3365,3365,2
|
|
20241111,100500,104355645,3370,3365,3370,3365,27
|
|
20241111,100400,104264780,3370,3370,3375,3365,104
|
|
20241111,100300,103914795,3375,3375,3375,3375,0
|
|
20241111,100200,103914795,3375,3370,3375,3370,16
|
|
20241111,100100,103860800,3375,3375,3375,3375,1
|
|
20241111,100000,103857425,3365,3365,3375,3365,5
|
|
20241111,095900,103840590,3365,3370,3375,3365,294
|
|
20241111,095800,102851180,3370,3370,3370,3370,0
|
|
20241111,095700,102851180,3370,3370,3370,3370,302
|
|
20241111,095600,101833440,3375,3375,3375,3375,0
|
|
20241111,095500,101833440,3375,3365,3375,3365,4
|
|
20241111,095400,101819960,3375,3375,3375,3375,0
|
|
20241111,095300,101819960,3375,3375,3375,3375,0
|
|
20241111,095200,101819960,3375,3375,3375,3365,8
|
|
20241111,095100,101792990,3365,3365,3375,3365,9
|
|
20241111,095000,101762675,3365,3370,3375,3365,524
|
|
20241111,094900,99999370,3375,3375,3375,3370,7
|
|
20241111,094800,99975760,3375,3370,3375,3370,331
|
|
20241111,094700,98860175,3370,3370,3370,3370,20
|
|
20241111,094600,98792775,3370,3365,3370,3365,117
|
|
20241111,094500,98398985,3365,3370,3370,3360,177
|
|
20241111,094400,97803790,3370,3365,3370,3360,3705
|
|
20241111,094300,85339390,3370,3370,3370,3370,0
|
|
20241111,094200,85339390,3370,3370,3370,3365,61
|
|
20241111,094100,85134060,3370,3365,3375,3365,6
|
|
20241111,094000,85113845,3375,3375,3375,3370,14
|
|
20241111,093900,85066645,3370,3370,3370,3370,1
|
|
20241111,093800,85063275,3375,3375,3375,3375,1
|
|
20241111,093700,85059900,3370,3375,3375,3370,6
|
|
20241111,093600,85039665,3370,3370,3370,3370,19
|
|
20241111,093500,84975635,3375,3370,3375,3370,4
|
|
20241111,093400,84962140,3375,3375,3375,3370,5
|
|
20241111,093300,84945275,3370,3370,3370,3365,52
|
|
20241111,093200,84770260,3375,3370,3375,3370,1223
|
|
20241111,093100,80648725,3375,3375,3375,3375,10
|
|
20241111,093000,80614975,3370,3370,3370,3370,31
|
|
20241111,092900,80510505,3370,3370,3370,3370,0
|
|
20241111,092800,80510505,3370,3370,3370,3370,0
|
|
20241111,092700,80510505,3370,3370,3370,3370,0
|
|
20241111,092600,80510505,3370,3370,3380,3365,1635
|
|
20241111,092500,75007470,3380,3370,3380,3365,705
|
|
20241111,092400,72632020,3380,3380,3380,3380,5
|
|
20241111,092300,72615120,3380,3380,3380,3380,5
|
|
20241111,092200,72598220,3380,3375,3380,3375,2
|
|
20241111,092100,72591465,3375,3375,3380,3370,133
|
|
20241111,092000,72143035,3370,3370,3370,3370,8
|
|
20241111,091900,72116075,3380,3365,3380,3360,10096
|
|
20241111,091800,38176470,3375,3375,3375,3375,4
|
|
20241111,091700,38162970,3380,3380,3380,3365,1823
|
|
20241111,091600,32025930,3380,3380,3380,3380,1
|
|
20241111,091500,32022550,3370,3380,3385,3370,2534
|
|
20241111,091400,23473780,3385,3385,3385,3380,56
|
|
20241111,091300,23284450,3385,3385,3390,3380,903
|
|
20241111,091200,20224090,3390,3390,3390,3390,0
|
|
20241111,091100,20224090,3390,3390,3390,3390,3
|
|
20241111,091000,20213920,3390,3390,3390,3390,50
|
|
20241111,090900,20044420,3395,3395,3395,3395,0
|
|
20241111,090800,20044420,3395,3380,3395,3380,502
|
|
20241111,090700,18347630,3390,3390,3390,3390,0
|
|
20241111,090600,18347630,3390,3390,3390,3390,0
|
|
20241111,090500,18347630,3390,3390,3390,3390,12
|
|
20241111,090400,18306950,3390,3385,3390,3385,1070
|
|
20241111,090300,14684500,3390,3395,3395,3390,152
|
|
20241111,090200,14169215,3395,3395,3395,3395,510
|
|
20241111,090100,12437765,3395,3395,3395,3395,1
|
|
20241111,090000,12434370,3390,3385,3390,3385,3673
|