617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191400,259102025,2120,2120,2120,2120,3182
|
|
20241111,191300,259102025,2120,2120,2120,2120,0
|
|
20241111,191200,259102025,2120,2120,2120,2120,0
|
|
20241111,191100,259102025,2120,2120,2120,2120,0
|
|
20241111,191000,259102025,2120,2120,2120,2120,0
|
|
20241111,190900,259102025,2120,2120,2120,2120,0
|
|
20241111,190800,259102025,2120,2120,2120,2120,0
|
|
20241111,190700,259102025,2120,2120,2120,2120,0
|
|
20241111,190600,259102025,2120,2120,2120,2120,0
|
|
20241111,190500,259102025,2120,2120,2120,2120,0
|
|
20241111,190400,259102025,2120,2120,2120,2120,0
|
|
20241111,190300,259102025,2120,2120,2120,2120,0
|
|
20241111,190200,259102025,2120,2120,2120,2120,0
|
|
20241111,190100,259102025,2120,2120,2120,2120,0
|
|
20241111,190000,259102025,2120,2120,2120,2120,0
|
|
20241111,185900,259102025,2120,2120,2120,2120,0
|
|
20241111,185800,259102025,2120,2120,2120,2120,0
|
|
20241111,185700,259102025,2120,2120,2120,2120,0
|
|
20241111,185600,259102025,2120,2120,2120,2120,0
|
|
20241111,185500,259102025,2120,2120,2120,2120,0
|
|
20241111,185400,259102025,2120,2120,2120,2120,0
|
|
20241111,185300,259102025,2120,2120,2120,2120,0
|
|
20241111,185200,259102025,2120,2120,2120,2120,0
|
|
20241111,185100,259102025,2120,2120,2120,2120,0
|
|
20241111,185000,259102025,2120,2120,2120,2120,0
|
|
20241111,184900,259102025,2120,2120,2120,2120,0
|
|
20241111,184800,259102025,2120,2120,2120,2120,0
|
|
20241111,184700,259102025,2120,2120,2120,2120,0
|
|
20241111,184600,259102025,2120,2120,2120,2120,0
|
|
20241111,184500,259102025,2120,2120,2120,2120,0
|
|
20241111,184400,259102025,2120,2120,2120,2120,3182
|
|
20241111,184300,259102025,2120,2120,2120,2120,0
|
|
20241111,184200,259102025,2120,2120,2120,2120,0
|
|
20241111,184100,259102025,2120,2120,2120,2120,0
|
|
20241111,184000,259102025,2120,2120,2120,2120,0
|
|
20241111,183900,259102025,2120,2120,2120,2120,0
|
|
20241111,183800,259102025,2120,2120,2120,2120,0
|
|
20241111,183700,259102025,2120,2120,2120,2120,0
|
|
20241111,183600,259102025,2120,2120,2120,2120,0
|
|
20241111,183500,259102025,2120,2120,2120,2120,0
|
|
20241111,183400,259102025,2120,2120,2120,2120,0
|
|
20241111,183300,259102025,2120,2120,2120,2120,0
|
|
20241111,183200,259102025,2120,2120,2120,2120,0
|
|
20241111,183100,259102025,2120,2120,2120,2120,0
|
|
20241111,183000,259102025,2120,2120,2120,2120,0
|
|
20241111,182900,259102025,2120,2120,2120,2120,0
|
|
20241111,182800,259102025,2120,2120,2120,2120,0
|
|
20241111,182700,259102025,2120,2120,2120,2120,0
|
|
20241111,182600,259102025,2120,2120,2120,2120,0
|
|
20241111,182500,259102025,2120,2120,2120,2120,0
|
|
20241111,182400,259102025,2120,2120,2120,2120,0
|
|
20241111,182300,259102025,2120,2120,2120,2120,0
|
|
20241111,182200,259102025,2120,2120,2120,2120,0
|
|
20241111,182100,259102025,2120,2120,2120,2120,0
|
|
20241111,182000,259102025,2120,2120,2120,2120,0
|
|
20241111,181900,259102025,2120,2120,2120,2120,0
|
|
20241111,181800,259102025,2120,2120,2120,2120,0
|
|
20241111,181700,259102025,2120,2120,2120,2120,0
|
|
20241111,181600,259102025,2120,2120,2120,2120,0
|
|
20241111,181500,259102025,2120,2120,2120,2120,0
|
|
20241111,181400,259102025,2120,2120,2120,2120,3182
|
|
20241111,181300,259102025,2120,2120,2120,2120,0
|
|
20241111,181200,259102025,2120,2120,2120,2120,0
|
|
20241111,181100,259102025,2120,2120,2120,2120,0
|
|
20241111,181000,259102025,2120,2120,2120,2120,0
|
|
20241111,180900,259102025,2120,2120,2120,2120,0
|
|
20241111,180800,259102025,2120,2120,2120,2120,0
|
|
20241111,180700,259102025,2120,2120,2120,2120,0
|
|
20241111,180600,259102025,2120,2120,2120,2120,0
|
|
20241111,180500,259102025,2120,2120,2120,2120,0
|
|
20241111,180400,259102025,2120,2120,2120,2120,0
|
|
20241111,180300,259102025,2120,2120,2120,2120,0
|
|
20241111,180200,259102025,2120,2120,2120,2120,0
|
|
20241111,180100,259102025,2120,2120,2120,2120,0
|
|
20241111,180000,259102025,2120,2120,2120,2120,0
|
|
20241111,175900,259102025,2120,2120,2120,2120,0
|
|
20241111,175800,259102025,2120,2120,2120,2120,0
|
|
20241111,175700,259102025,2120,2120,2120,2120,0
|
|
20241111,175600,259102025,2120,2120,2120,2120,0
|
|
20241111,175500,259102025,2120,2120,2120,2120,0
|
|
20241111,175400,259102025,2120,2120,2120,2120,0
|
|
20241111,175300,259102025,2120,2120,2120,2120,0
|
|
20241111,175200,259102025,2120,2120,2120,2120,0
|
|
20241111,175100,259102025,2120,2120,2120,2120,0
|
|
20241111,175000,259102025,2120,2120,2120,2120,0
|
|
20241111,174900,259102025,2120,2120,2120,2120,0
|
|
20241111,174800,259102025,2120,2120,2120,2120,0
|
|
20241111,174700,259102025,2120,2120,2120,2120,0
|
|
20241111,174600,259102025,2120,2120,2120,2120,0
|
|
20241111,174500,259102025,2120,2120,2120,2120,0
|
|
20241111,174400,259102025,2120,2120,2120,2120,3182
|
|
20241111,174300,259102025,2120,2120,2120,2120,0
|
|
20241111,174200,259102025,2120,2120,2120,2120,0
|
|
20241111,174100,259102025,2120,2120,2120,2120,0
|
|
20241111,174000,259102025,2120,2120,2120,2120,0
|
|
20241111,173900,259102025,2120,2120,2120,2120,0
|
|
20241111,173800,259102025,2120,2120,2120,2120,0
|
|
20241111,173700,259102025,2120,2120,2120,2120,0
|
|
20241111,173600,259102025,2120,2120,2120,2120,0
|
|
20241111,173500,259102025,2120,2120,2120,2120,0
|
|
20241111,173400,259102025,2120,2120,2120,2120,0
|
|
20241111,173300,259102025,2120,2120,2120,2120,0
|
|
20241111,173200,259102025,2120,2120,2120,2120,0
|
|
20241111,173100,259102025,2120,2120,2120,2120,0
|
|
20241111,173000,259102025,2120,2120,2120,2120,0
|
|
20241111,172900,259102025,2120,2120,2120,2120,0
|
|
20241111,172800,259102025,2120,2120,2120,2120,0
|
|
20241111,172700,259102025,2120,2120,2120,2120,0
|
|
20241111,172600,259102025,2120,2120,2120,2120,0
|
|
20241111,172500,259102025,2120,2120,2120,2120,0
|
|
20241111,172400,259102025,2120,2120,2120,2120,0
|
|
20241111,172300,259102025,2120,2120,2120,2120,0
|
|
20241111,172200,259102025,2120,2120,2120,2120,0
|
|
20241111,172100,259102025,2120,2120,2120,2120,0
|
|
20241111,172000,259102025,2120,2120,2120,2120,0
|
|
20241111,171900,259102025,2120,2120,2120,2120,0
|
|
20241111,171800,259102025,2120,2120,2120,2120,0
|
|
20241111,171700,259102025,2120,2120,2120,2120,0
|
|
20241111,171600,259102025,2120,2120,2120,2120,0
|
|
20241111,171500,259102025,2120,2120,2120,2120,0
|
|
20241111,171400,259102025,2120,2120,2120,2120,3182
|
|
20241111,171300,259102025,2120,2120,2120,2120,0
|
|
20241111,171200,259102025,2120,2120,2120,2120,0
|
|
20241111,171100,259102025,2120,2120,2120,2120,0
|
|
20241111,171000,259102025,2120,2120,2120,2120,0
|
|
20241111,170900,259102025,2120,2120,2120,2120,0
|
|
20241111,170800,259102025,2120,2120,2120,2120,0
|
|
20241111,170700,259102025,2120,2120,2120,2120,0
|
|
20241111,170600,259102025,2120,2120,2120,2120,0
|
|
20241111,170500,259102025,2120,2120,2120,2120,0
|
|
20241111,170400,259102025,2120,2120,2120,2120,0
|
|
20241111,170300,259102025,2120,2120,2120,2120,0
|
|
20241111,170200,259102025,2120,2120,2120,2120,0
|
|
20241111,170100,259102025,2120,2120,2120,2120,0
|
|
20241111,170000,259102025,2120,2120,2120,2120,0
|
|
20241111,165900,259102025,2120,2120,2120,2120,0
|
|
20241111,165800,259102025,2120,2120,2120,2120,0
|
|
20241111,165700,259102025,2120,2120,2120,2120,0
|
|
20241111,165600,259102025,2120,2120,2120,2120,0
|
|
20241111,165500,259102025,2120,2120,2120,2120,0
|
|
20241111,165400,259102025,2120,2120,2120,2120,0
|
|
20241111,165300,259102025,2120,2120,2120,2120,0
|
|
20241111,165200,259102025,2120,2120,2120,2120,0
|
|
20241111,165100,259102025,2120,2120,2120,2120,0
|
|
20241111,165000,259102025,2120,2120,2120,2120,0
|
|
20241111,164900,259102025,2120,2120,2120,2120,0
|
|
20241111,164800,259102025,2120,2120,2120,2120,0
|
|
20241111,164700,259102025,2120,2120,2120,2120,0
|
|
20241111,164600,259102025,2120,2120,2120,2120,0
|
|
20241111,164500,259102025,2120,2120,2120,2120,0
|
|
20241111,164400,259102025,2120,2120,2120,2120,3182
|
|
20241111,164300,259102025,2120,2120,2120,2120,0
|
|
20241111,164200,259102025,2120,2120,2120,2120,0
|
|
20241111,164100,259102025,2120,2120,2120,2120,0
|
|
20241111,164000,259102025,2120,2120,2120,2120,0
|
|
20241111,163900,259102025,2120,2120,2120,2120,0
|
|
20241111,163800,259102025,2120,2120,2120,2120,0
|
|
20241111,163700,259102025,2120,2120,2120,2120,0
|
|
20241111,163600,259102025,2120,2120,2120,2120,0
|
|
20241111,163500,259102025,2120,2120,2120,2120,0
|
|
20241111,163400,259102025,2120,2120,2120,2120,0
|
|
20241111,163300,259102025,2120,2120,2120,2120,0
|
|
20241111,163200,259102025,2120,2120,2120,2120,0
|
|
20241111,163100,259102025,2120,2120,2120,2120,0
|
|
20241111,163000,259102025,2120,2120,2120,2120,0
|
|
20241111,162900,259102025,2120,2120,2120,2120,0
|
|
20241111,162800,259102025,2120,2120,2120,2120,0
|
|
20241111,162700,259102025,2120,2120,2120,2120,0
|
|
20241111,162600,259102025,2120,2120,2120,2120,0
|
|
20241111,162500,259102025,2120,2120,2120,2120,0
|
|
20241111,162400,259102025,2120,2120,2120,2120,0
|
|
20241111,162300,259102025,2120,2120,2120,2120,0
|
|
20241111,162200,259102025,2120,2120,2120,2120,0
|
|
20241111,162100,259102025,2120,2120,2120,2120,0
|
|
20241111,162000,259102025,2120,2120,2120,2120,0
|
|
20241111,161900,259102025,2120,2120,2120,2120,0
|
|
20241111,161800,259102025,2120,2120,2120,2120,0
|
|
20241111,161700,259102025,2120,2120,2120,2120,0
|
|
20241111,161600,259102025,2120,2120,2120,2120,0
|
|
20241111,161500,259102025,2120,2120,2120,2120,0
|
|
20241111,161400,259102025,2120,2120,2120,2120,3182
|
|
20241111,161300,259102025,2120,2120,2120,2120,0
|
|
20241111,161200,259102025,2120,2120,2120,2120,0
|
|
20241111,161100,259102025,2120,2120,2120,2120,0
|
|
20241111,161000,259102025,2120,2120,2120,2120,0
|
|
20241111,160900,259102025,2120,2120,2120,2120,0
|
|
20241111,160800,259102025,2120,2120,2120,2120,0
|
|
20241111,160700,259102025,2120,2120,2120,2120,0
|
|
20241111,160600,259102025,2120,2120,2120,2120,0
|
|
20241111,160500,259102025,2120,2120,2120,2120,0
|
|
20241111,160400,259102025,2120,2120,2120,2120,0
|
|
20241111,160300,259102025,2120,2120,2120,2120,0
|
|
20241111,160200,259102025,2120,2120,2120,2120,0
|
|
20241111,160100,259102025,2120,2120,2120,2120,0
|
|
20241111,160000,259102025,2120,2120,2120,2120,0
|
|
20241111,155900,259102025,2120,2120,2120,2120,0
|
|
20241111,155800,259102025,2120,2120,2120,2120,0
|
|
20241111,155700,259102025,2120,2120,2120,2120,0
|
|
20241111,155600,259102025,2120,2120,2120,2120,0
|
|
20241111,155500,259102025,2120,2120,2120,2120,0
|
|
20241111,155400,259102025,2120,2120,2120,2120,0
|
|
20241111,155300,259102025,2120,2120,2120,2120,0
|
|
20241111,155200,259102025,2120,2120,2120,2120,0
|
|
20241111,155100,259102025,2120,2120,2120,2120,0
|
|
20241111,155000,259102025,2120,2120,2120,2120,0
|
|
20241111,154900,259102025,2120,2120,2120,2120,0
|
|
20241111,154800,259102025,2120,2120,2120,2120,0
|
|
20241111,154700,259102025,2120,2120,2120,2120,0
|
|
20241111,154600,259102025,2120,2120,2120,2120,0
|
|
20241111,154500,259102025,2120,2120,2120,2120,0
|
|
20241111,154400,259102025,2120,2120,2120,2120,3182
|
|
20241111,154300,259102025,2120,2120,2120,2120,0
|
|
20241111,154200,259102025,2120,2120,2120,2120,0
|
|
20241111,154100,259102025,2120,2120,2120,2120,0
|
|
20241111,154000,259102025,2120,2120,2120,2120,0
|
|
20241111,153900,259102025,2120,2120,2120,2120,0
|
|
20241111,153800,259102025,2120,2120,2120,2120,0
|
|
20241111,153700,259102025,2120,2120,2120,2120,0
|
|
20241111,153600,259102025,2120,2120,2120,2120,0
|
|
20241111,153500,259102025,2120,2120,2120,2120,0
|
|
20241111,153400,259102025,2120,2120,2120,2120,0
|
|
20241111,153300,259102025,2120,2120,2120,2120,0
|
|
20241111,153200,259102025,2120,2120,2120,2120,0
|
|
20241111,153100,259102025,2120,2120,2120,2120,0
|
|
20241111,153000,259102025,2120,2120,2120,2120,3182
|
|
20241111,152900,252356185,2120,2120,2120,2120,0
|
|
20241111,152800,252356185,2120,2120,2120,2120,0
|
|
20241111,152700,252356185,2120,2120,2120,2120,0
|
|
20241111,152600,252356185,2120,2120,2120,2120,0
|
|
20241111,152500,252356185,2120,2120,2120,2120,0
|
|
20241111,152400,252356185,2120,2120,2120,2120,0
|
|
20241111,152300,252356185,2120,2120,2120,2120,0
|
|
20241111,152200,252356185,2120,2120,2120,2120,0
|
|
20241111,152100,252356185,2120,2120,2120,2120,0
|
|
20241111,152000,252356185,2120,2120,2120,2120,0
|
|
20241111,151900,252356185,2120,2120,2120,2120,318
|
|
20241111,151800,251682025,2120,2125,2125,2120,81
|
|
20241111,151700,251510290,2125,2125,2125,2120,348
|
|
20241111,151600,250770880,2125,2125,2130,2125,312
|
|
20241111,151500,250107875,2130,2125,2130,2125,391
|
|
20241111,151400,249276995,2125,2125,2125,2125,75
|
|
20241111,151300,249117620,2125,2125,2125,2125,50
|
|
20241111,151200,249011370,2125,2125,2125,2125,56
|
|
20241111,151100,248892370,2125,2125,2125,2125,0
|
|
20241111,151000,248892370,2125,2130,2130,2125,153
|
|
20241111,150900,248567240,2125,2125,2125,2125,1
|
|
20241111,150800,248565115,2125,2125,2125,2125,69
|
|
20241111,150700,248418490,2130,2130,2130,2130,0
|
|
20241111,150600,248418490,2130,2130,2130,2130,2
|
|
20241111,150500,248414230,2130,2130,2130,2130,0
|
|
20241111,150400,248414230,2130,2130,2130,2130,0
|
|
20241111,150300,248414230,2130,2130,2130,2130,1
|
|
20241111,150200,248412100,2125,2125,2125,2125,50
|
|
20241111,150100,248305850,2130,2130,2130,2130,7
|
|
20241111,150000,248290940,2130,2130,2130,2130,103
|
|
20241111,145900,248071550,2125,2125,2125,2125,35
|
|
20241111,145800,247997175,2130,2130,2130,2130,0
|
|
20241111,145700,247997175,2130,2130,2130,2130,0
|
|
20241111,145600,247997175,2130,2130,2130,2130,0
|
|
20241111,145500,247997175,2130,2130,2130,2130,0
|
|
20241111,145400,247997175,2130,2130,2130,2130,100
|
|
20241111,145300,247784175,2125,2125,2125,2125,0
|
|
20241111,145200,247784175,2125,2125,2125,2125,0
|
|
20241111,145100,247784175,2125,2125,2125,2125,0
|
|
20241111,145000,247784175,2125,2125,2125,2125,62
|
|
20241111,144900,247652425,2125,2125,2125,2125,10
|
|
20241111,144800,247631175,2125,2125,2130,2125,1599
|
|
20241111,144700,244233200,2130,2130,2130,2130,11
|
|
20241111,144600,244209770,2130,2130,2130,2130,8
|
|
20241111,144500,244192730,2125,2125,2125,2125,436
|
|
20241111,144400,243266230,2130,2130,2130,2130,500
|
|
20241111,144300,242201230,2125,2125,2125,2125,495
|
|
20241111,144200,241149355,2125,2125,2125,2125,0
|
|
20241111,144100,241149355,2125,2125,2125,2125,0
|
|
20241111,144000,241149355,2125,2125,2125,2125,30
|
|
20241111,143900,241085605,2130,2130,2130,2130,0
|
|
20241111,143800,241085605,2130,2130,2130,2130,1
|
|
20241111,143700,241083475,2130,2125,2130,2125,502
|
|
20241111,143600,240014225,2125,2125,2125,2125,102
|
|
20241111,143500,239797475,2125,2125,2125,2125,94
|
|
20241111,143400,239597725,2125,2130,2130,2125,4
|
|
20241111,143300,239589215,2130,2130,2130,2130,177
|
|
20241111,143200,239212205,2125,2125,2125,2125,0
|
|
20241111,143100,239212205,2125,2125,2125,2125,0
|
|
20241111,143000,239212205,2125,2125,2125,2125,100
|
|
20241111,142900,238999705,2125,2125,2125,2125,521
|
|
20241111,142800,237892580,2125,2125,2125,2125,0
|
|
20241111,142700,237892580,2125,2125,2125,2125,424
|
|
20241111,142600,236991580,2135,2135,2135,2135,0
|
|
20241111,142500,236991580,2135,2135,2135,2135,1
|
|
20241111,142400,236989445,2135,2135,2135,2135,513
|
|
20241111,142300,235894190,2135,2135,2135,2135,0
|
|
20241111,142200,235894190,2135,2135,2135,2135,100
|
|
20241111,142100,235680690,2135,2135,2135,2135,0
|
|
20241111,142000,235680690,2135,2135,2135,2135,0
|
|
20241111,141900,235680690,2135,2130,2135,2125,440
|
|
20241111,141800,234745625,2135,2135,2135,2135,0
|
|
20241111,141700,234745625,2135,2135,2135,2135,0
|
|
20241111,141600,234745625,2135,2135,2135,2135,0
|
|
20241111,141500,234745625,2135,2135,2135,2135,0
|
|
20241111,141400,234745625,2135,2135,2135,2135,0
|
|
20241111,141300,234745625,2135,2135,2135,2135,0
|
|
20241111,141200,234745625,2135,2135,2135,2135,1
|
|
20241111,141100,234743490,2130,2130,2130,2130,0
|
|
20241111,141000,234743490,2130,2130,2130,2130,0
|
|
20241111,140900,234743490,2130,2135,2135,2130,50
|
|
20241111,140800,234636985,2125,2130,2135,2125,1550
|
|
20241111,140700,231331200,2125,2125,2125,2125,0
|
|
20241111,140600,231331200,2125,2125,2125,2125,0
|
|
20241111,140500,231331200,2125,2125,2125,2125,15
|
|
20241111,140400,231299325,2125,2130,2130,2125,77
|
|
20241111,140300,231135600,2130,2130,2130,2130,100
|
|
20241111,140200,230922600,2130,2130,2130,2130,1
|
|
20241111,140100,230920470,2130,2130,2130,2130,11
|
|
20241111,140000,230897040,2130,2130,2130,2130,60
|
|
20241111,135900,230769240,2130,2130,2130,2130,60
|
|
20241111,135800,230641440,2130,2130,2130,2130,1
|
|
20241111,135700,230639310,2130,2130,2130,2130,3
|
|
20241111,135600,230632920,2130,2130,2130,2130,0
|
|
20241111,135500,230632920,2130,2130,2130,2130,1
|
|
20241111,135400,230630790,2130,2130,2130,2130,1
|
|
20241111,135300,230628660,2125,2130,2130,2125,30
|
|
20241111,135200,230564835,2120,2120,2120,2120,0
|
|
20241111,135100,230564835,2120,2120,2120,2120,0
|
|
20241111,135000,230564835,2120,2120,2120,2120,0
|
|
20241111,134900,230564835,2120,2120,2120,2120,0
|
|
20241111,134800,230564835,2120,2125,2125,2120,73
|
|
20241111,134700,230410025,2125,2125,2125,2125,44
|
|
20241111,134600,230316525,2130,2130,2130,2130,0
|
|
20241111,134500,230316525,2130,2130,2130,2130,0
|
|
20241111,134400,230316525,2130,2130,2130,2130,0
|
|
20241111,134300,230316525,2130,2130,2130,2130,1
|
|
20241111,134200,230314395,2125,2125,2125,2125,0
|
|
20241111,134100,230314395,2125,2125,2125,2125,0
|
|
20241111,134000,230314395,2125,2125,2125,2125,328
|
|
20241111,133900,229617395,2130,2130,2130,2130,0
|
|
20241111,133800,229617395,2130,2130,2130,2130,0
|
|
20241111,133700,229617395,2130,2130,2130,2130,0
|
|
20241111,133600,229617395,2130,2130,2130,2130,4
|
|
20241111,133500,229608875,2130,2135,2135,2130,2
|
|
20241111,133400,229604610,2130,2130,2130,2130,21
|
|
20241111,133300,229559880,2135,2135,2135,2135,0
|
|
20241111,133200,229559880,2135,2135,2135,2135,0
|
|
20241111,133100,229559880,2135,2135,2135,2135,0
|
|
20241111,133000,229559880,2135,2135,2135,2135,1
|
|
20241111,132900,229557745,2130,2130,2130,2130,5
|
|
20241111,132800,229547095,2130,2135,2135,2130,4
|
|
20241111,132700,229538565,2135,2135,2135,2135,0
|
|
20241111,132600,229538565,2135,2135,2135,2135,11
|
|
20241111,132500,229515080,2135,2130,2135,2130,2
|
|
20241111,132400,229510815,2130,2130,2130,2130,31
|
|
20241111,132300,229444785,2130,2130,2130,2130,693
|
|
20241111,132200,227968695,2130,2125,2130,2125,59
|
|
20241111,132100,227843310,2130,2130,2130,2130,0
|
|
20241111,132000,227843310,2130,2130,2130,2130,0
|
|
20241111,131900,227843310,2130,2130,2130,2130,0
|
|
20241111,131800,227843310,2130,2130,2130,2130,2
|
|
20241111,131700,227839050,2130,2130,2130,2130,0
|
|
20241111,131600,227839050,2130,2130,2130,2130,0
|
|
20241111,131500,227839050,2130,2130,2130,2130,0
|
|
20241111,131400,227839050,2130,2130,2130,2130,0
|
|
20241111,131300,227839050,2130,2130,2130,2130,156
|
|
20241111,131200,227506770,2130,2130,2130,2130,6
|
|
20241111,131100,227493990,2130,2130,2130,2130,0
|
|
20241111,131000,227493990,2130,2130,2130,2130,100
|
|
20241111,130900,227280990,2125,2125,2125,2125,62
|
|
20241111,130800,227149240,2130,2130,2130,2130,0
|
|
20241111,130700,227149240,2130,2130,2130,2130,304
|
|
20241111,130600,226501720,2130,2130,2130,2130,2
|
|
20241111,130500,226497460,2130,2125,2130,2125,85
|
|
20241111,130400,226316825,2125,2125,2125,2125,1000
|
|
20241111,130300,224191825,2130,2130,2130,2130,0
|
|
20241111,130200,224191825,2130,2130,2130,2130,19
|
|
20241111,130100,224151355,2130,2130,2130,2130,0
|
|
20241111,130000,224151355,2130,2130,2130,2130,40
|
|
20241111,125900,224066155,2135,2135,2135,2135,3
|
|
20241111,125800,224059750,2130,2130,2130,2130,0
|
|
20241111,125700,224059750,2130,2130,2130,2130,8
|
|
20241111,125600,224042710,2135,2135,2135,2135,0
|
|
20241111,125500,224042710,2135,2135,2135,2135,0
|
|
20241111,125400,224042710,2135,2135,2135,2135,0
|
|
20241111,125300,224042710,2135,2135,2135,2135,1
|
|
20241111,125200,224040575,2125,2125,2125,2125,0
|
|
20241111,125100,224040575,2125,2125,2125,2125,0
|
|
20241111,125000,224040575,2125,2125,2125,2125,0
|
|
20241111,124900,224040575,2125,2125,2125,2125,87
|
|
20241111,124800,223855700,2125,2125,2125,2125,0
|
|
20241111,124700,223855700,2125,2125,2125,2125,50
|
|
20241111,124600,223749450,2125,2125,2125,2125,222
|
|
20241111,124500,223277700,2130,2130,2130,2130,22
|
|
20241111,124400,223230840,2135,2135,2135,2135,0
|
|
20241111,124300,223230840,2135,2135,2135,2135,0
|
|
20241111,124200,223230840,2135,2135,2135,2135,0
|
|
20241111,124100,223230840,2135,2135,2135,2135,0
|
|
20241111,124000,223230840,2135,2135,2135,2135,8
|
|
20241111,123900,223213760,2135,2135,2135,2135,45
|
|
20241111,123800,223117685,2130,2135,2135,2130,1896
|
|
20241111,123700,219078975,2130,2130,2130,2130,0
|
|
20241111,123600,219078975,2130,2130,2130,2130,0
|
|
20241111,123500,219078975,2130,2130,2130,2130,0
|
|
20241111,123400,219078975,2130,2130,2130,2130,0
|
|
20241111,123300,219078975,2130,2130,2130,2130,0
|
|
20241111,123200,219078975,2130,2130,2130,2130,1413
|
|
20241111,123100,216069285,2130,2130,2130,2130,53
|
|
20241111,123000,215956395,2130,2130,2130,2130,0
|
|
20241111,122900,215956395,2130,2130,2130,2130,0
|
|
20241111,122800,215956395,2130,2130,2130,2130,45
|
|
20241111,122700,215860545,2130,2130,2130,2130,0
|
|
20241111,122600,215860545,2130,2130,2130,2130,0
|
|
20241111,122500,215860545,2130,2130,2130,2130,0
|
|
20241111,122400,215860545,2130,2130,2130,2130,0
|
|
20241111,122300,215860545,2130,2135,2135,2130,144
|
|
20241111,122200,215553575,2130,2130,2130,2130,0
|
|
20241111,122100,215553575,2130,2130,2130,2130,0
|
|
20241111,122000,215553575,2130,2130,2130,2130,0
|
|
20241111,121900,215553575,2130,2130,2130,2130,0
|
|
20241111,121800,215553575,2130,2130,2130,2130,4
|
|
20241111,121700,215545055,2130,2130,2130,2130,0
|
|
20241111,121600,215545055,2130,2130,2130,2130,0
|
|
20241111,121500,215545055,2130,2130,2130,2130,102
|
|
20241111,121400,215327795,2130,2130,2130,2130,0
|
|
20241111,121300,215327795,2130,2130,2130,2130,0
|
|
20241111,121200,215327795,2130,2130,2130,2130,0
|
|
20241111,121100,215327795,2130,2135,2135,2130,2
|
|
20241111,121000,215323530,2135,2135,2135,2135,0
|
|
20241111,120900,215323530,2135,2135,2135,2135,0
|
|
20241111,120800,215323530,2135,2135,2135,2135,24
|
|
20241111,120700,215272290,2135,2135,2135,2135,1
|
|
20241111,120600,215270155,2135,2135,2135,2135,0
|
|
20241111,120500,215270155,2135,2135,2135,2135,0
|
|
20241111,120400,215270155,2135,2135,2135,2135,0
|
|
20241111,120300,215270155,2135,2135,2135,2135,84
|
|
20241111,120200,215090815,2135,2135,2140,2130,14
|
|
20241111,120100,215060920,2140,2135,2140,2135,112
|
|
20241111,120000,214821790,2135,2135,2140,2135,366
|
|
20241111,115900,214040375,2130,2130,2130,2130,74
|
|
20241111,115800,213882755,2130,2130,2130,2130,264
|
|
20241111,115700,213320435,2130,2130,2130,2130,0
|
|
20241111,115600,213320435,2130,2130,2130,2130,7
|
|
20241111,115500,213305525,2130,2130,2130,2130,0
|
|
20241111,115400,213305525,2130,2130,2130,2130,0
|
|
20241111,115300,213305525,2130,2130,2130,2130,44
|
|
20241111,115200,213211805,2135,2135,2135,2135,3219
|
|
20241111,115100,206339240,2135,2135,2135,2135,0
|
|
20241111,115000,206339240,2135,2135,2135,2135,0
|
|
20241111,114900,206339240,2135,2135,2135,2135,348
|
|
20241111,114800,205596260,2135,2135,2135,2135,0
|
|
20241111,114700,205596260,2135,2135,2135,2135,0
|
|
20241111,114600,205596260,2135,2140,2140,2135,68
|
|
20241111,114500,205451020,2140,2140,2140,2140,10
|
|
20241111,114400,205429620,2140,2140,2140,2140,0
|
|
20241111,114300,205429620,2140,2140,2140,2140,6
|
|
20241111,114200,205416780,2140,2140,2140,2140,25
|
|
20241111,114100,205363280,2140,2140,2140,2140,0
|
|
20241111,114000,205363280,2140,2140,2140,2140,0
|
|
20241111,113900,205363280,2140,2140,2140,2140,0
|
|
20241111,113800,205363280,2140,2140,2140,2140,25
|
|
20241111,113700,205309780,2140,2140,2140,2140,0
|
|
20241111,113600,205309780,2140,2140,2140,2140,170
|
|
20241111,113500,204945980,2140,2140,2140,2140,32
|
|
20241111,113400,204877500,2145,2145,2145,2145,1
|
|
20241111,113300,204875355,2140,2140,2140,2140,100
|
|
20241111,113200,204661355,2140,2140,2140,2140,1
|
|
20241111,113100,204659215,2140,2140,2140,2140,0
|
|
20241111,113000,204659215,2140,2140,2140,2140,0
|
|
20241111,112900,204659215,2140,2145,2145,2140,29
|
|
20241111,112800,204597150,2140,2140,2140,2140,0
|
|
20241111,112700,204597150,2140,2140,2140,2140,308
|
|
20241111,112600,203938030,2135,2135,2135,2135,1
|
|
20241111,112500,203935895,2140,2140,2140,2140,1
|
|
20241111,112400,203933755,2135,2135,2135,2135,0
|
|
20241111,112300,203933755,2135,2135,2135,2135,350
|
|
20241111,112200,203186505,2135,2135,2135,2135,0
|
|
20241111,112100,203186505,2135,2135,2135,2135,0
|
|
20241111,112000,203186505,2135,2135,2135,2135,87
|
|
20241111,111900,203000760,2130,2130,2130,2130,0
|
|
20241111,111800,203000760,2130,2130,2130,2130,0
|
|
20241111,111700,203000760,2130,2135,2140,2130,1331
|
|
20241111,111600,200165635,2140,2140,2140,2140,0
|
|
20241111,111500,200165635,2140,2140,2140,2140,0
|
|
20241111,111400,200165635,2140,2140,2140,2140,1
|
|
20241111,111300,200163495,2130,2130,2130,2130,0
|
|
20241111,111200,200163495,2130,2130,2130,2130,0
|
|
20241111,111100,200163495,2130,2130,2130,2130,0
|
|
20241111,111000,200163495,2130,2130,2130,2130,0
|
|
20241111,110900,200163495,2130,2130,2130,2130,356
|
|
20241111,110800,199405215,2130,2130,2130,2130,171
|
|
20241111,110700,199040985,2135,2135,2135,2135,11
|
|
20241111,110600,199017500,2135,2135,2135,2135,7
|
|
20241111,110500,199002555,2135,2135,2135,2135,10
|
|
20241111,110400,198981205,2135,2135,2135,2135,15
|
|
20241111,110300,198949180,2135,2135,2135,2135,1
|
|
20241111,110200,198947045,2135,2140,2140,2135,570
|
|
20241111,110100,197730040,2140,2140,2140,2140,0
|
|
20241111,110000,197730040,2140,2140,2140,2140,10
|
|
20241111,105900,197708640,2135,2135,2135,2135,163
|
|
20241111,105800,197360635,2135,2135,2135,2135,0
|
|
20241111,105700,197360635,2135,2135,2135,2135,0
|
|
20241111,105600,197360635,2135,2135,2135,2135,0
|
|
20241111,105500,197360635,2135,2135,2135,2135,0
|
|
20241111,105400,197360635,2135,2135,2135,2135,0
|
|
20241111,105300,197360635,2135,2135,2135,2135,0
|
|
20241111,105200,197360635,2135,2135,2135,2135,304
|
|
20241111,105100,196711595,2140,2140,2140,2140,0
|
|
20241111,105000,196711595,2140,2145,2145,2140,440
|
|
20241111,104900,195769490,2145,2145,2145,2145,0
|
|
20241111,104800,195769490,2145,2145,2145,2145,30
|
|
20241111,104700,195705140,2140,2140,2140,2140,84
|
|
20241111,104600,195525380,2145,2145,2145,2145,0
|
|
20241111,104500,195525380,2145,2145,2145,2145,0
|
|
20241111,104400,195525380,2145,2145,2145,2145,10
|
|
20241111,104300,195503930,2145,2145,2145,2145,2
|
|
20241111,104200,195499640,2145,2145,2145,2145,0
|
|
20241111,104100,195499640,2145,2145,2145,2145,0
|
|
20241111,104000,195499640,2145,2145,2145,2145,0
|
|
20241111,103900,195499640,2145,2145,2145,2145,50
|
|
20241111,103800,195392390,2145,2145,2145,2145,0
|
|
20241111,103700,195392390,2145,2140,2145,2140,29
|
|
20241111,103600,195330305,2145,2145,2145,2145,5
|
|
20241111,103500,195319580,2145,2145,2145,2145,3
|
|
20241111,103400,195313145,2150,2150,2150,2150,0
|
|
20241111,103300,195313145,2150,2150,2150,2150,0
|
|
20241111,103200,195313145,2150,2145,2150,2145,6
|
|
20241111,103100,195300265,2145,2145,2150,2145,67
|
|
20241111,103000,195156490,2140,2140,2140,2140,0
|
|
20241111,102900,195156490,2140,2140,2140,2140,0
|
|
20241111,102800,195156490,2140,2140,2140,2140,463
|
|
20241111,102700,194165670,2140,2135,2140,2135,1386
|
|
20241111,102600,191206555,2140,2140,2140,2140,11
|
|
20241111,102500,191183015,2140,2140,2140,2140,50
|
|
20241111,102400,191076015,2140,2140,2140,2140,5
|
|
20241111,102300,191065315,2140,2140,2140,2140,262
|
|
20241111,102200,190504635,2145,2145,2150,2140,191
|
|
20241111,102100,190094935,2145,2145,2145,2145,103
|
|
20241111,102000,189874000,2145,2145,2145,2145,3
|
|
20241111,101900,189867565,2145,2145,2145,2145,100
|
|
20241111,101800,189653065,2150,2145,2150,2145,4
|
|
20241111,101700,189644475,2150,2150,2150,2150,0
|
|
20241111,101600,189644475,2150,2140,2150,2140,347
|
|
20241111,101500,188900655,2145,2140,2160,2130,1938
|
|
20241111,101400,184756525,2140,2145,2145,2135,681
|
|
20241111,101300,183302470,2145,2145,2145,2145,7
|
|
20241111,101200,183287455,2145,2145,2145,2145,50
|
|
20241111,101100,183180205,2145,2135,2145,2135,3014
|
|
20241111,101000,176725190,2140,2130,2140,2130,654
|
|
20241111,100900,175331185,2130,2130,2130,2130,1
|
|
20241111,100800,175329055,2125,2130,2130,2125,182
|
|
20241111,100700,174942300,2130,2130,2130,2130,1
|
|
20241111,100600,174940170,2130,2130,2135,2130,4
|
|
20241111,100500,174931645,2125,2125,2125,2125,110
|
|
20241111,100400,174697895,2125,2125,2125,2125,370
|
|
20241111,100300,173911645,2125,2125,2125,2125,502
|
|
20241111,100200,172844895,2125,2125,2125,2125,273
|
|
20241111,100100,172264770,2130,2130,2130,2130,0
|
|
20241111,100000,172264770,2130,2130,2130,2130,10
|
|
20241111,095900,172243470,2135,2125,2135,2125,155
|
|
20241111,095800,171913965,2125,2125,2130,2125,209
|
|
20241111,095700,171469830,2125,2125,2125,2125,42
|
|
20241111,095600,171380580,2125,2125,2125,2125,234
|
|
20241111,095500,170883330,2125,2120,2125,2115,3347
|
|
20241111,095400,163795720,2120,2125,2125,2120,107
|
|
20241111,095300,163568645,2125,2130,2130,2125,355
|
|
20241111,095200,162814115,2130,2130,2130,2130,5
|
|
20241111,095100,162803465,2130,2130,2130,2130,21
|
|
20241111,095000,162758735,2135,2135,2135,2135,0
|
|
20241111,094900,162758735,2135,2130,2135,2130,1011
|
|
20241111,094800,160605295,2130,2135,2135,2120,3766
|
|
20241111,094700,152614845,2130,2135,2150,2120,12671
|
|
20241111,094600,125613515,2140,2145,2145,2140,5007
|
|
20241111,094500,114893500,2145,2145,2145,2145,431
|
|
20241111,094400,113969005,2145,2145,2145,2140,1582
|
|
20241111,094300,110583370,2145,2150,2150,2145,3560
|
|
20241111,094200,102944930,2155,2155,2155,2155,143
|
|
20241111,094100,102636765,2160,2155,2160,2155,359
|
|
20241111,094000,101863115,2155,2150,2155,2150,61
|
|
20241111,093900,101731960,2150,2150,2150,2150,0
|
|
20241111,093800,101731960,2150,2150,2150,2150,709
|
|
20241111,093700,100207610,2150,2145,2150,2145,301
|
|
20241111,093600,99561960,2150,2145,2150,2145,1021
|
|
20241111,093500,97366910,2150,2145,2150,2145,80
|
|
20241111,093400,97194960,2155,2155,2155,2155,1
|
|
20241111,093300,97192805,2145,2150,2155,2145,1527
|
|
20241111,093200,93917280,2150,2150,2150,2150,1
|
|
20241111,093100,93915130,2150,2155,2155,2150,1806
|
|
20241111,093000,90032210,2155,2155,2160,2155,247
|
|
20241111,092900,89499920,2155,2155,2160,2155,731
|
|
20241111,092800,87923025,2155,2155,2155,2155,294
|
|
20241111,092700,87289455,2155,2155,2155,2155,607
|
|
20241111,092600,85981370,2155,2155,2155,2155,80
|
|
20241111,092500,85808970,2155,2155,2155,2150,705
|
|
20241111,092400,84291495,2150,2155,2155,2150,471
|
|
20241111,092300,83277565,2160,2150,2160,2150,8
|
|
20241111,092200,83260305,2150,2160,2160,2150,7107
|
|
20241111,092100,67963435,2165,2165,2165,2165,19
|
|
20241111,092000,67922300,2170,2165,2170,2165,103
|
|
20241111,091900,67698800,2165,2160,2170,2160,393
|
|
20241111,091800,66848180,2160,2160,2160,2160,0
|
|
20241111,091700,66848180,2160,2165,2165,2160,430
|
|
20241111,091600,65918230,2165,2165,2165,2165,457
|
|
20241111,091500,64928825,2165,2170,2170,2165,781
|
|
20241111,091400,63235080,2170,2165,2170,2160,1950
|
|
20241111,091300,59017830,2165,2165,2165,2165,645
|
|
20241111,091200,57621405,2170,2170,2170,2170,534
|
|
20241111,091100,56462625,2170,2175,2175,2170,71
|
|
20241111,091000,56308225,2170,2180,2180,2165,149
|
|
20241111,090900,55983930,2170,2180,2190,2170,6522
|
|
20241111,090800,41824765,2180,2170,2180,2170,964
|
|
20241111,090700,39727245,2175,2185,2185,2170,5200
|
|
20241111,090600,28407865,2185,2190,2190,2185,102
|
|
20241111,090500,28184495,2190,2195,2200,2180,3199
|
|
20241111,090400,21194035,2200,2200,2200,2200,114
|
|
20241111,090300,20943235,2210,2200,2215,2200,3582
|
|
20241111,090200,13060250,2205,2210,2210,2205,3289
|
|
20241111,090100,5800100,2220,2220,2220,2220,195
|
|
20241111,090000,5367200,2235,2205,2235,2205,2431
|