634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,193100,211621845,2380,2380,2380,2380,1121
|
|
20241119,193000,211621845,2380,2380,2380,2380,0
|
|
20241119,192900,211621845,2380,2380,2380,2380,0
|
|
20241119,192800,211621845,2380,2380,2380,2380,0
|
|
20241119,192700,211621845,2380,2380,2380,2380,0
|
|
20241119,192600,211621845,2380,2380,2380,2380,0
|
|
20241119,192500,211621845,2380,2380,2380,2380,0
|
|
20241119,192400,211621845,2380,2380,2380,2380,0
|
|
20241119,192300,211621845,2380,2380,2380,2380,0
|
|
20241119,192200,211621845,2380,2380,2380,2380,0
|
|
20241119,192100,211621845,2380,2380,2380,2380,0
|
|
20241119,192000,211621845,2380,2380,2380,2380,0
|
|
20241119,191900,211621845,2380,2380,2380,2380,0
|
|
20241119,191800,211621845,2380,2380,2380,2380,0
|
|
20241119,191700,211621845,2380,2380,2380,2380,0
|
|
20241119,191600,211621845,2380,2380,2380,2380,0
|
|
20241119,191500,211621845,2380,2380,2380,2380,0
|
|
20241119,191400,211621845,2380,2380,2380,2380,0
|
|
20241119,191300,211621845,2380,2380,2380,2380,0
|
|
20241119,191200,211621845,2380,2380,2380,2380,0
|
|
20241119,191100,211621845,2380,2380,2380,2380,0
|
|
20241119,191000,211621845,2380,2380,2380,2380,0
|
|
20241119,190900,211621845,2380,2380,2380,2380,0
|
|
20241119,190800,211621845,2380,2380,2380,2380,0
|
|
20241119,190700,211621845,2380,2380,2380,2380,0
|
|
20241119,190600,211621845,2380,2380,2380,2380,0
|
|
20241119,190500,211621845,2380,2380,2380,2380,0
|
|
20241119,190400,211621845,2380,2380,2380,2380,0
|
|
20241119,190300,211621845,2380,2380,2380,2380,0
|
|
20241119,190200,211621845,2380,2380,2380,2380,0
|
|
20241119,190100,211621845,2380,2380,2380,2380,1121
|
|
20241119,190000,211621845,2380,2380,2380,2380,0
|
|
20241119,185900,211621845,2380,2380,2380,2380,0
|
|
20241119,185800,211621845,2380,2380,2380,2380,0
|
|
20241119,185700,211621845,2380,2380,2380,2380,0
|
|
20241119,185600,211621845,2380,2380,2380,2380,0
|
|
20241119,185500,211621845,2380,2380,2380,2380,0
|
|
20241119,185400,211621845,2380,2380,2380,2380,0
|
|
20241119,185300,211621845,2380,2380,2380,2380,0
|
|
20241119,185200,211621845,2380,2380,2380,2380,0
|
|
20241119,185100,211621845,2380,2380,2380,2380,0
|
|
20241119,185000,211621845,2380,2380,2380,2380,0
|
|
20241119,184900,211621845,2380,2380,2380,2380,0
|
|
20241119,184800,211621845,2380,2380,2380,2380,0
|
|
20241119,184700,211621845,2380,2380,2380,2380,0
|
|
20241119,184600,211621845,2380,2380,2380,2380,0
|
|
20241119,184500,211621845,2380,2380,2380,2380,0
|
|
20241119,184400,211621845,2380,2380,2380,2380,0
|
|
20241119,184300,211621845,2380,2380,2380,2380,0
|
|
20241119,184200,211621845,2380,2380,2380,2380,0
|
|
20241119,184100,211621845,2380,2380,2380,2380,0
|
|
20241119,184000,211621845,2380,2380,2380,2380,0
|
|
20241119,183900,211621845,2380,2380,2380,2380,0
|
|
20241119,183800,211621845,2380,2380,2380,2380,0
|
|
20241119,183700,211621845,2380,2380,2380,2380,0
|
|
20241119,183600,211621845,2380,2380,2380,2380,0
|
|
20241119,183500,211621845,2380,2380,2380,2380,0
|
|
20241119,183400,211621845,2380,2380,2380,2380,0
|
|
20241119,183300,211621845,2380,2380,2380,2380,0
|
|
20241119,183200,211621845,2380,2380,2380,2380,0
|
|
20241119,183100,211621845,2380,2380,2380,2380,1121
|
|
20241119,183000,211621845,2380,2380,2380,2380,0
|
|
20241119,182900,211621845,2380,2380,2380,2380,0
|
|
20241119,182800,211621845,2380,2380,2380,2380,0
|
|
20241119,182700,211621845,2380,2380,2380,2380,0
|
|
20241119,182600,211621845,2380,2380,2380,2380,0
|
|
20241119,182500,211621845,2380,2380,2380,2380,0
|
|
20241119,182400,211621845,2380,2380,2380,2380,0
|
|
20241119,182300,211621845,2380,2380,2380,2380,0
|
|
20241119,182200,211621845,2380,2380,2380,2380,0
|
|
20241119,182100,211621845,2380,2380,2380,2380,0
|
|
20241119,182000,211621845,2380,2380,2380,2380,0
|
|
20241119,181900,211621845,2380,2380,2380,2380,0
|
|
20241119,181800,211621845,2380,2380,2380,2380,0
|
|
20241119,181700,211621845,2380,2380,2380,2380,0
|
|
20241119,181600,211621845,2380,2380,2380,2380,0
|
|
20241119,181500,211621845,2380,2380,2380,2380,0
|
|
20241119,181400,211621845,2380,2380,2380,2380,0
|
|
20241119,181300,211621845,2380,2380,2380,2380,0
|
|
20241119,181200,211621845,2380,2380,2380,2380,0
|
|
20241119,181100,211621845,2380,2380,2380,2380,0
|
|
20241119,181000,211621845,2380,2380,2380,2380,0
|
|
20241119,180900,211621845,2380,2380,2380,2380,0
|
|
20241119,180800,211621845,2380,2380,2380,2380,0
|
|
20241119,180700,211621845,2380,2380,2380,2380,0
|
|
20241119,180600,211621845,2380,2380,2380,2380,0
|
|
20241119,180500,211621845,2380,2380,2380,2380,0
|
|
20241119,180400,211621845,2380,2380,2380,2380,0
|
|
20241119,180300,211621845,2380,2380,2380,2380,0
|
|
20241119,180200,211621845,2380,2380,2380,2380,0
|
|
20241119,180100,211621845,2380,2380,2380,2380,1121
|
|
20241119,180000,211621845,2380,2380,2380,2380,0
|
|
20241119,175900,211621845,2380,2380,2380,2380,0
|
|
20241119,175800,211621845,2380,2380,2380,2380,0
|
|
20241119,175700,211621845,2380,2380,2380,2380,0
|
|
20241119,175600,211621845,2380,2380,2380,2380,0
|
|
20241119,175500,211621845,2380,2380,2380,2380,0
|
|
20241119,175400,211621845,2380,2380,2380,2380,0
|
|
20241119,175300,211621845,2380,2380,2380,2380,0
|
|
20241119,175200,211621845,2380,2380,2380,2380,0
|
|
20241119,175100,211621845,2380,2380,2380,2380,0
|
|
20241119,175000,211621845,2380,2380,2380,2380,0
|
|
20241119,174900,211621845,2380,2380,2380,2380,0
|
|
20241119,174800,211621845,2380,2380,2380,2380,0
|
|
20241119,174700,211621845,2380,2380,2380,2380,0
|
|
20241119,174600,211621845,2380,2380,2380,2380,0
|
|
20241119,174500,211621845,2380,2380,2380,2380,0
|
|
20241119,174400,211621845,2380,2380,2380,2380,0
|
|
20241119,174300,211621845,2380,2380,2380,2380,0
|
|
20241119,174200,211621845,2380,2380,2380,2380,0
|
|
20241119,174100,211621845,2380,2380,2380,2380,0
|
|
20241119,174000,211621845,2380,2380,2380,2380,0
|
|
20241119,173900,211621845,2380,2380,2380,2380,0
|
|
20241119,173800,211621845,2380,2380,2380,2380,0
|
|
20241119,173700,211621845,2380,2380,2380,2380,0
|
|
20241119,173600,211621845,2380,2380,2380,2380,0
|
|
20241119,173500,211621845,2380,2380,2380,2380,0
|
|
20241119,173400,211621845,2380,2380,2380,2380,0
|
|
20241119,173300,211621845,2380,2380,2380,2380,0
|
|
20241119,173200,211621845,2380,2380,2380,2380,0
|
|
20241119,173100,211621845,2380,2380,2380,2380,1121
|
|
20241119,173000,211621845,2380,2380,2380,2380,0
|
|
20241119,172900,211621845,2380,2380,2380,2380,0
|
|
20241119,172800,211621845,2380,2380,2380,2380,0
|
|
20241119,172700,211621845,2380,2380,2380,2380,0
|
|
20241119,172600,211621845,2380,2380,2380,2380,0
|
|
20241119,172500,211621845,2380,2380,2380,2380,0
|
|
20241119,172400,211621845,2380,2380,2380,2380,0
|
|
20241119,172300,211621845,2380,2380,2380,2380,0
|
|
20241119,172200,211621845,2380,2380,2380,2380,0
|
|
20241119,172100,211621845,2380,2380,2380,2380,0
|
|
20241119,172000,211621845,2380,2380,2380,2380,0
|
|
20241119,171900,211621845,2380,2380,2380,2380,0
|
|
20241119,171800,211621845,2380,2380,2380,2380,0
|
|
20241119,171700,211621845,2380,2380,2380,2380,0
|
|
20241119,171600,211621845,2380,2380,2380,2380,0
|
|
20241119,171500,211621845,2380,2380,2380,2380,0
|
|
20241119,171400,211621845,2380,2380,2380,2380,0
|
|
20241119,171300,211621845,2380,2380,2380,2380,0
|
|
20241119,171200,211621845,2380,2380,2380,2380,0
|
|
20241119,171100,211621845,2380,2380,2380,2380,0
|
|
20241119,171000,211621845,2380,2380,2380,2380,0
|
|
20241119,170900,211621845,2380,2380,2380,2380,0
|
|
20241119,170800,211621845,2380,2380,2380,2380,0
|
|
20241119,170700,211621845,2380,2380,2380,2380,0
|
|
20241119,170600,211621845,2380,2380,2380,2380,0
|
|
20241119,170500,211621845,2380,2380,2380,2380,0
|
|
20241119,170400,211621845,2380,2380,2380,2380,0
|
|
20241119,170300,211621845,2380,2380,2380,2380,0
|
|
20241119,170200,211621845,2380,2380,2380,2380,0
|
|
20241119,170100,211621845,2380,2380,2380,2380,1121
|
|
20241119,170000,211621845,2380,2380,2380,2380,0
|
|
20241119,165900,211621845,2380,2380,2380,2380,0
|
|
20241119,165800,211621845,2380,2380,2380,2380,0
|
|
20241119,165700,211621845,2380,2380,2380,2380,0
|
|
20241119,165600,211621845,2380,2380,2380,2380,0
|
|
20241119,165500,211621845,2380,2380,2380,2380,0
|
|
20241119,165400,211621845,2380,2380,2380,2380,0
|
|
20241119,165300,211621845,2380,2380,2380,2380,0
|
|
20241119,165200,211621845,2380,2380,2380,2380,0
|
|
20241119,165100,211621845,2380,2380,2380,2380,0
|
|
20241119,165000,211621845,2380,2380,2380,2380,0
|
|
20241119,164900,211621845,2380,2380,2380,2380,0
|
|
20241119,164800,211621845,2380,2380,2380,2380,0
|
|
20241119,164700,211621845,2380,2380,2380,2380,0
|
|
20241119,164600,211621845,2380,2380,2380,2380,0
|
|
20241119,164500,211621845,2380,2380,2380,2380,0
|
|
20241119,164400,211621845,2380,2380,2380,2380,0
|
|
20241119,164300,211621845,2380,2380,2380,2380,0
|
|
20241119,164200,211621845,2380,2380,2380,2380,0
|
|
20241119,164100,211621845,2380,2380,2380,2380,0
|
|
20241119,164000,211621845,2380,2380,2380,2380,0
|
|
20241119,163900,211621845,2380,2380,2380,2380,0
|
|
20241119,163800,211621845,2380,2380,2380,2380,0
|
|
20241119,163700,211621845,2380,2380,2380,2380,0
|
|
20241119,163600,211621845,2380,2380,2380,2380,0
|
|
20241119,163500,211621845,2380,2380,2380,2380,0
|
|
20241119,163400,211621845,2380,2380,2380,2380,0
|
|
20241119,163300,211621845,2380,2380,2380,2380,0
|
|
20241119,163200,211621845,2380,2380,2380,2380,0
|
|
20241119,163100,211621845,2380,2380,2380,2380,1121
|
|
20241119,163000,211621845,2380,2380,2380,2380,0
|
|
20241119,162900,211621845,2380,2380,2380,2380,0
|
|
20241119,162800,211621845,2380,2380,2380,2380,0
|
|
20241119,162700,211621845,2380,2380,2380,2380,0
|
|
20241119,162600,211621845,2380,2380,2380,2380,0
|
|
20241119,162500,211621845,2380,2380,2380,2380,0
|
|
20241119,162400,211621845,2380,2380,2380,2380,0
|
|
20241119,162300,211621845,2380,2380,2380,2380,0
|
|
20241119,162200,211621845,2380,2380,2380,2380,0
|
|
20241119,162100,211621845,2380,2380,2380,2380,0
|
|
20241119,162000,211621845,2380,2380,2380,2380,0
|
|
20241119,161900,211621845,2380,2380,2380,2380,0
|
|
20241119,161800,211621845,2380,2380,2380,2380,0
|
|
20241119,161700,211621845,2380,2380,2380,2380,0
|
|
20241119,161600,211621845,2380,2380,2380,2380,0
|
|
20241119,161500,211621845,2380,2380,2380,2380,0
|
|
20241119,161400,211621845,2380,2380,2380,2380,0
|
|
20241119,161300,211621845,2380,2380,2380,2380,0
|
|
20241119,161200,211621845,2380,2380,2380,2380,0
|
|
20241119,161100,211621845,2380,2380,2380,2380,0
|
|
20241119,161000,211621845,2380,2380,2380,2380,0
|
|
20241119,160900,211621845,2380,2380,2380,2380,0
|
|
20241119,160800,211621845,2380,2380,2380,2380,0
|
|
20241119,160700,211621845,2380,2380,2380,2380,0
|
|
20241119,160600,211621845,2380,2380,2380,2380,0
|
|
20241119,160500,211621845,2380,2380,2380,2380,0
|
|
20241119,160400,211621845,2380,2380,2380,2380,0
|
|
20241119,160300,211621845,2380,2380,2380,2380,0
|
|
20241119,160200,211621845,2380,2380,2380,2380,0
|
|
20241119,160100,211621845,2380,2380,2380,2380,1121
|
|
20241119,160000,211621845,2380,2380,2380,2380,0
|
|
20241119,155900,211621845,2380,2380,2380,2380,0
|
|
20241119,155800,211621845,2380,2380,2380,2380,0
|
|
20241119,155700,211621845,2380,2380,2380,2380,0
|
|
20241119,155600,211621845,2380,2380,2380,2380,0
|
|
20241119,155500,211621845,2380,2380,2380,2380,0
|
|
20241119,155400,211621845,2380,2380,2380,2380,0
|
|
20241119,155300,211621845,2380,2380,2380,2380,0
|
|
20241119,155200,211621845,2380,2380,2380,2380,0
|
|
20241119,155100,211621845,2380,2380,2380,2380,0
|
|
20241119,155000,211621845,2380,2380,2380,2380,0
|
|
20241119,154900,211621845,2380,2380,2380,2380,0
|
|
20241119,154800,211621845,2380,2380,2380,2380,0
|
|
20241119,154700,211621845,2380,2380,2380,2380,0
|
|
20241119,154600,211621845,2380,2380,2380,2380,0
|
|
20241119,154500,211621845,2380,2380,2380,2380,0
|
|
20241119,154400,211621845,2380,2380,2380,2380,0
|
|
20241119,154300,211621845,2380,2380,2380,2380,0
|
|
20241119,154200,211621845,2380,2380,2380,2380,0
|
|
20241119,154100,211621845,2380,2380,2380,2380,0
|
|
20241119,154000,211621845,2380,2380,2380,2380,0
|
|
20241119,153900,211621845,2380,2380,2380,2380,0
|
|
20241119,153800,211621845,2380,2380,2380,2380,0
|
|
20241119,153700,211621845,2380,2380,2380,2380,0
|
|
20241119,153600,211621845,2380,2380,2380,2380,0
|
|
20241119,153500,211621845,2380,2380,2380,2380,0
|
|
20241119,153400,211621845,2380,2380,2380,2380,0
|
|
20241119,153300,211621845,2380,2380,2380,2380,0
|
|
20241119,153200,211621845,2380,2380,2380,2380,0
|
|
20241119,153100,211621845,2380,2380,2380,2380,1121
|
|
20241119,153000,211621845,2380,2380,2380,2380,1121
|
|
20241119,152900,208953865,2380,2380,2380,2380,0
|
|
20241119,152800,208953865,2380,2380,2380,2380,0
|
|
20241119,152700,208953865,2380,2380,2380,2380,0
|
|
20241119,152600,208953865,2380,2380,2380,2380,0
|
|
20241119,152500,208953865,2380,2380,2380,2380,0
|
|
20241119,152400,208953865,2380,2380,2380,2380,0
|
|
20241119,152300,208953865,2380,2380,2380,2380,0
|
|
20241119,152200,208953865,2380,2380,2380,2380,0
|
|
20241119,152100,208953865,2380,2380,2380,2380,0
|
|
20241119,152000,208953865,2380,2380,2380,2380,0
|
|
20241119,151900,208953865,2380,2380,2380,2380,0
|
|
20241119,151800,208953865,2380,2380,2380,2380,0
|
|
20241119,151700,208953865,2380,2380,2380,2380,0
|
|
20241119,151600,208953865,2380,2380,2380,2380,0
|
|
20241119,151500,208953865,2380,2380,2380,2380,64
|
|
20241119,151400,208801545,2380,2380,2380,2380,0
|
|
20241119,151300,208801545,2380,2380,2380,2380,0
|
|
20241119,151200,208801545,2380,2380,2380,2380,0
|
|
20241119,151100,208801545,2380,2380,2380,2380,1
|
|
20241119,151000,208799165,2365,2370,2370,2365,88
|
|
20241119,150900,208590750,2380,2380,2380,2380,50
|
|
20241119,150800,208471750,2380,2380,2380,2380,0
|
|
20241119,150700,208471750,2380,2380,2380,2380,0
|
|
20241119,150600,208471750,2380,2380,2380,2380,0
|
|
20241119,150500,208471750,2380,2380,2380,2380,3
|
|
20241119,150400,208464610,2380,2380,2380,2380,0
|
|
20241119,150300,208464610,2380,2380,2380,2380,0
|
|
20241119,150200,208464610,2380,2380,2380,2380,0
|
|
20241119,150100,208464610,2380,2380,2380,2380,0
|
|
20241119,150000,208464610,2380,2380,2380,2380,0
|
|
20241119,145900,208464610,2380,2380,2380,2380,0
|
|
20241119,145800,208464610,2380,2380,2380,2380,0
|
|
20241119,145700,208464610,2380,2380,2380,2380,0
|
|
20241119,145600,208464610,2380,2380,2380,2380,0
|
|
20241119,145500,208464610,2380,2380,2380,2380,0
|
|
20241119,145400,208464610,2380,2380,2380,2380,0
|
|
20241119,145300,208464610,2380,2380,2380,2380,0
|
|
20241119,145200,208464610,2380,2380,2380,2380,0
|
|
20241119,145100,208464610,2380,2380,2380,2380,0
|
|
20241119,145000,208464610,2380,2380,2380,2380,0
|
|
20241119,144900,208464610,2380,2380,2380,2380,0
|
|
20241119,144800,208464610,2380,2380,2380,2380,0
|
|
20241119,144700,208464610,2380,2375,2380,2375,2
|
|
20241119,144600,208459855,2370,2370,2370,2370,0
|
|
20241119,144500,208459855,2370,2370,2370,2370,0
|
|
20241119,144400,208459855,2370,2370,2370,2370,0
|
|
20241119,144300,208459855,2370,2370,2370,2370,0
|
|
20241119,144200,208459855,2370,2370,2370,2370,0
|
|
20241119,144100,208459855,2370,2370,2370,2370,0
|
|
20241119,144000,208459855,2370,2370,2370,2370,0
|
|
20241119,143900,208459855,2370,2370,2370,2370,1
|
|
20241119,143800,208457485,2390,2390,2390,2390,0
|
|
20241119,143700,208457485,2390,2390,2390,2390,974
|
|
20241119,143600,206129625,2390,2375,2390,2375,11165
|
|
20241119,143500,179456835,2365,2365,2365,2365,0
|
|
20241119,143400,179456835,2365,2365,2365,2365,0
|
|
20241119,143300,179456835,2365,2365,2365,2365,1
|
|
20241119,143200,179454470,2380,2380,2380,2380,0
|
|
20241119,143100,179454470,2380,2380,2380,2380,0
|
|
20241119,143000,179454470,2380,2380,2380,2380,0
|
|
20241119,142900,179454470,2380,2380,2380,2380,0
|
|
20241119,142800,179454470,2380,2365,2380,2365,2
|
|
20241119,142700,179449725,2380,2380,2380,2380,0
|
|
20241119,142600,179449725,2380,2380,2380,2380,0
|
|
20241119,142500,179449725,2380,2380,2380,2380,0
|
|
20241119,142400,179449725,2380,2380,2380,2380,0
|
|
20241119,142300,179449725,2380,2380,2380,2380,0
|
|
20241119,142200,179449725,2380,2380,2380,2380,0
|
|
20241119,142100,179449725,2380,2380,2380,2380,0
|
|
20241119,142000,179449725,2380,2380,2380,2380,0
|
|
20241119,141900,179449725,2380,2380,2380,2380,0
|
|
20241119,141800,179449725,2380,2380,2380,2380,0
|
|
20241119,141700,179449725,2380,2380,2380,2380,0
|
|
20241119,141600,179449725,2380,2380,2380,2380,0
|
|
20241119,141500,179449725,2380,2380,2380,2380,0
|
|
20241119,141400,179449725,2380,2380,2380,2380,5
|
|
20241119,141300,179437825,2370,2370,2370,2370,0
|
|
20241119,141200,179437825,2370,2370,2370,2370,0
|
|
20241119,141100,179437825,2370,2370,2370,2370,0
|
|
20241119,141000,179437825,2370,2370,2370,2370,145
|
|
20241119,140900,179094175,2380,2380,2380,2380,2
|
|
20241119,140800,179089415,2380,2380,2380,2380,0
|
|
20241119,140700,179089415,2380,2380,2380,2380,0
|
|
20241119,140600,179089415,2380,2380,2380,2380,0
|
|
20241119,140500,179089415,2380,2380,2380,2380,0
|
|
20241119,140400,179089415,2380,2380,2380,2380,0
|
|
20241119,140300,179089415,2380,2380,2380,2380,0
|
|
20241119,140200,179089415,2380,2380,2380,2380,0
|
|
20241119,140100,179089415,2380,2380,2380,2380,0
|
|
20241119,140000,179089415,2380,2370,2380,2370,23
|
|
20241119,135900,179034895,2370,2370,2370,2370,54
|
|
20241119,135800,178906915,2375,2375,2375,2375,360
|
|
20241119,135700,178051915,2380,2380,2380,2380,0
|
|
20241119,135600,178051915,2380,2380,2380,2380,0
|
|
20241119,135500,178051915,2380,2380,2380,2380,0
|
|
20241119,135400,178051915,2380,2380,2380,2380,0
|
|
20241119,135300,178051915,2380,2380,2380,2380,8
|
|
20241119,135200,178032875,2380,2380,2380,2380,0
|
|
20241119,135100,178032875,2380,2380,2380,2380,0
|
|
20241119,135000,178032875,2380,2380,2380,2380,0
|
|
20241119,134900,178032875,2380,2380,2380,2380,0
|
|
20241119,134800,178032875,2380,2380,2380,2380,0
|
|
20241119,134700,178032875,2380,2380,2380,2380,0
|
|
20241119,134600,178032875,2380,2380,2380,2380,0
|
|
20241119,134500,178032875,2380,2380,2380,2380,0
|
|
20241119,134400,178032875,2380,2380,2380,2380,0
|
|
20241119,134300,178032875,2380,2380,2380,2380,5
|
|
20241119,134200,178020975,2375,2375,2375,2375,44
|
|
20241119,134100,177916475,2385,2385,2385,2385,0
|
|
20241119,134000,177916475,2385,2385,2385,2385,0
|
|
20241119,133900,177916475,2385,2385,2385,2385,0
|
|
20241119,133800,177916475,2385,2385,2385,2385,0
|
|
20241119,133700,177916475,2385,2385,2385,2385,0
|
|
20241119,133600,177916475,2385,2385,2385,2385,0
|
|
20241119,133500,177916475,2385,2385,2385,2385,0
|
|
20241119,133400,177916475,2385,2385,2385,2385,0
|
|
20241119,133300,177916475,2385,2385,2385,2385,0
|
|
20241119,133200,177916475,2385,2385,2385,2385,0
|
|
20241119,133100,177916475,2385,2385,2385,2385,0
|
|
20241119,133000,177916475,2385,2385,2385,2385,0
|
|
20241119,132900,177916475,2385,2385,2385,2385,0
|
|
20241119,132800,177916475,2385,2385,2385,2385,0
|
|
20241119,132700,177916475,2385,2385,2385,2385,0
|
|
20241119,132600,177916475,2385,2385,2385,2385,0
|
|
20241119,132500,177916475,2385,2385,2385,2385,10
|
|
20241119,132400,177892625,2385,2385,2385,2385,0
|
|
20241119,132300,177892625,2385,2385,2385,2385,3
|
|
20241119,132200,177885470,2375,2385,2385,2375,202
|
|
20241119,132100,177405700,2385,2385,2385,2385,0
|
|
20241119,132000,177405700,2385,2385,2385,2385,0
|
|
20241119,131900,177405700,2385,2385,2385,2385,0
|
|
20241119,131800,177405700,2385,2385,2385,2385,0
|
|
20241119,131700,177405700,2385,2385,2385,2385,0
|
|
20241119,131600,177405700,2385,2385,2385,2385,0
|
|
20241119,131500,177405700,2385,2385,2385,2385,0
|
|
20241119,131400,177405700,2385,2385,2385,2385,0
|
|
20241119,131300,177405700,2385,2385,2385,2385,0
|
|
20241119,131200,177405700,2385,2385,2385,2385,5
|
|
20241119,131100,177393775,2375,2375,2375,2375,170
|
|
20241119,131000,176990025,2375,2375,2375,2375,0
|
|
20241119,130900,176990025,2375,2375,2375,2375,0
|
|
20241119,130800,176990025,2375,2375,2375,2375,0
|
|
20241119,130700,176990025,2375,2375,2375,2375,6
|
|
20241119,130600,176975775,2380,2380,2380,2380,0
|
|
20241119,130500,176975775,2380,2380,2380,2380,0
|
|
20241119,130400,176975775,2380,2380,2380,2380,0
|
|
20241119,130300,176975775,2380,2380,2380,2380,160
|
|
20241119,130200,176594975,2390,2390,2390,2390,6
|
|
20241119,130100,176580635,2390,2390,2390,2390,0
|
|
20241119,130000,176580635,2390,2390,2390,2390,0
|
|
20241119,125900,176580635,2390,2390,2390,2390,0
|
|
20241119,125800,176580635,2390,2390,2390,2390,0
|
|
20241119,125700,176580635,2390,2390,2390,2390,100
|
|
20241119,125600,176341635,2390,2390,2390,2390,100
|
|
20241119,125500,176102635,2390,2390,2390,2390,0
|
|
20241119,125400,176102635,2390,2390,2390,2390,0
|
|
20241119,125300,176102635,2390,2390,2390,2390,0
|
|
20241119,125200,176102635,2390,2390,2390,2390,0
|
|
20241119,125100,176102635,2390,2390,2390,2390,0
|
|
20241119,125000,176102635,2390,2390,2390,2390,0
|
|
20241119,124900,176102635,2390,2390,2390,2390,0
|
|
20241119,124800,176102635,2390,2390,2390,2390,0
|
|
20241119,124700,176102635,2390,2390,2390,2390,0
|
|
20241119,124600,176102635,2390,2390,2390,2390,7
|
|
20241119,124500,176085905,2395,2395,2395,2395,0
|
|
20241119,124400,176085905,2395,2395,2395,2395,0
|
|
20241119,124300,176085905,2395,2395,2395,2395,0
|
|
20241119,124200,176085905,2395,2395,2395,2395,0
|
|
20241119,124100,176085905,2395,2395,2395,2395,0
|
|
20241119,124000,176085905,2395,2395,2395,2395,0
|
|
20241119,123900,176085905,2395,2395,2395,2395,0
|
|
20241119,123800,176085905,2395,2395,2395,2395,0
|
|
20241119,123700,176085905,2395,2395,2395,2395,3
|
|
20241119,123600,176078720,2380,2390,2390,2380,77
|
|
20241119,123500,175895330,2400,2400,2400,2400,0
|
|
20241119,123400,175895330,2400,2400,2400,2400,0
|
|
20241119,123300,175895330,2400,2400,2400,2400,0
|
|
20241119,123200,175895330,2400,2400,2400,2400,0
|
|
20241119,123100,175895330,2400,2400,2400,2400,0
|
|
20241119,123000,175895330,2400,2400,2400,2400,0
|
|
20241119,122900,175895330,2400,2400,2400,2400,5
|
|
20241119,122800,175883330,2390,2390,2390,2390,0
|
|
20241119,122700,175883330,2390,2390,2390,2390,0
|
|
20241119,122600,175883330,2390,2390,2390,2390,0
|
|
20241119,122500,175883330,2390,2390,2390,2390,0
|
|
20241119,122400,175883330,2390,2390,2390,2390,0
|
|
20241119,122300,175883330,2390,2390,2390,2390,0
|
|
20241119,122200,175883330,2390,2390,2390,2390,50
|
|
20241119,122100,175763830,2400,2400,2400,2400,10
|
|
20241119,122000,175739830,2400,2400,2400,2400,0
|
|
20241119,121900,175739830,2400,2400,2400,2400,0
|
|
20241119,121800,175739830,2400,2420,2420,2400,685
|
|
20241119,121700,174095730,2405,2410,2410,2405,15031
|
|
20241119,121600,137871175,2420,2420,2420,2420,1
|
|
20241119,121500,137868755,2410,2420,2420,2410,2000
|
|
20241119,121400,133038755,2420,2415,2420,2415,1001
|
|
20241119,121300,130616340,2415,2420,2425,2415,2009
|
|
20241119,121200,125754545,2430,2430,2430,2430,1000
|
|
20241119,121100,123324545,2430,2425,2430,2425,2112
|
|
20241119,121000,118202070,2425,2425,2425,2425,11
|
|
20241119,120900,118175395,2420,2400,2420,2400,730
|
|
20241119,120800,116411085,2415,2415,2415,2415,0
|
|
20241119,120700,116411085,2415,2415,2415,2415,13
|
|
20241119,120600,116379690,2420,2420,2420,2420,0
|
|
20241119,120500,116379690,2420,2420,2420,2420,0
|
|
20241119,120400,116379690,2420,2415,2420,2415,278
|
|
20241119,120300,115708305,2410,2405,2410,2405,382
|
|
20241119,120200,114787780,2410,2410,2410,2410,0
|
|
20241119,120100,114787780,2410,2410,2410,2410,0
|
|
20241119,120000,114787780,2410,2410,2410,2410,1
|
|
20241119,115900,114785370,2380,2395,2415,2380,1787
|
|
20241119,115800,110485510,2395,2395,2395,2395,0
|
|
20241119,115700,110485510,2395,2395,2395,2395,73
|
|
20241119,115600,110310675,2395,2380,2410,2380,5093
|
|
20241119,115500,98056985,2375,2365,2375,2365,4846
|
|
20241119,115400,86591790,2365,2365,2365,2365,0
|
|
20241119,115300,86591790,2365,2365,2365,2365,0
|
|
20241119,115200,86591790,2365,2350,2365,2350,42
|
|
20241119,115100,86493075,2355,2355,2355,2355,2
|
|
20241119,115000,86488365,2365,2365,2365,2365,400
|
|
20241119,114900,85542365,2365,2365,2365,2365,0
|
|
20241119,114800,85542365,2365,2365,2365,2365,0
|
|
20241119,114700,85542365,2365,2365,2365,2365,0
|
|
20241119,114600,85542365,2365,2365,2365,2365,0
|
|
20241119,114500,85542365,2365,2365,2365,2365,12
|
|
20241119,114400,85513985,2365,2365,2365,2365,1
|
|
20241119,114300,85511620,2365,2365,2365,2365,0
|
|
20241119,114200,85511620,2365,2365,2365,2365,0
|
|
20241119,114100,85511620,2365,2365,2365,2365,0
|
|
20241119,114000,85511620,2365,2365,2365,2365,11
|
|
20241119,113900,85485605,2365,2345,2365,2345,5149
|
|
20241119,113800,73335995,2350,2350,2350,2350,20
|
|
20241119,113700,73288995,2360,2360,2360,2360,0
|
|
20241119,113600,73288995,2360,2360,2360,2360,0
|
|
20241119,113500,73288995,2360,2360,2360,2360,0
|
|
20241119,113400,73288995,2360,2360,2360,2360,0
|
|
20241119,113300,73288995,2360,2360,2360,2360,0
|
|
20241119,113200,73288995,2360,2360,2360,2360,20
|
|
20241119,113100,73241795,2360,2360,2360,2360,30
|
|
20241119,113000,73170995,2365,2360,2365,2360,4878
|
|
20241119,112900,61658665,2350,2350,2350,2350,0
|
|
20241119,112800,61658665,2350,2350,2350,2350,21
|
|
20241119,112700,61609315,2365,2365,2365,2365,0
|
|
20241119,112600,61609315,2365,2365,2365,2365,0
|
|
20241119,112500,61609315,2365,2365,2365,2365,6
|
|
20241119,112400,61595125,2365,2360,2365,2350,4622
|
|
20241119,112300,50687095,2355,2355,2355,2355,0
|
|
20241119,112200,50687095,2355,2355,2355,2355,0
|
|
20241119,112100,50687095,2355,2355,2355,2355,0
|
|
20241119,112000,50687095,2355,2355,2355,2355,1
|
|
20241119,111900,50684740,2350,2350,2350,2350,0
|
|
20241119,111800,50684740,2350,2350,2350,2350,2
|
|
20241119,111700,50680040,2365,2365,2365,2365,5
|
|
20241119,111600,50668215,2355,2355,2355,2355,12
|
|
20241119,111500,50639955,2365,2365,2365,2365,0
|
|
20241119,111400,50639955,2365,2365,2365,2365,0
|
|
20241119,111300,50639955,2365,2365,2365,2365,5
|
|
20241119,111200,50628130,2365,2365,2365,2365,0
|
|
20241119,111100,50628130,2365,2365,2365,2365,0
|
|
20241119,111000,50628130,2365,2365,2365,2365,0
|
|
20241119,110900,50628130,2365,2365,2365,2365,0
|
|
20241119,110800,50628130,2365,2365,2365,2365,0
|
|
20241119,110700,50628130,2365,2365,2365,2365,0
|
|
20241119,110600,50628130,2365,2365,2365,2365,1
|
|
20241119,110500,50625765,2345,2350,2350,2345,42
|
|
20241119,110400,50527265,2360,2360,2360,2360,0
|
|
20241119,110300,50527265,2360,2355,2360,2355,1846
|
|
20241119,110200,46179725,2365,2365,2365,2365,0
|
|
20241119,110100,46179725,2365,2365,2365,2365,0
|
|
20241119,110000,46179725,2365,2365,2365,2365,0
|
|
20241119,105900,46179725,2365,2365,2365,2365,1
|
|
20241119,105800,46177360,2365,2365,2365,2365,0
|
|
20241119,105700,46177360,2365,2365,2365,2365,0
|
|
20241119,105600,46177360,2365,2365,2365,2365,0
|
|
20241119,105500,46177360,2365,2365,2365,2365,0
|
|
20241119,105400,46177360,2365,2365,2365,2365,0
|
|
20241119,105300,46177360,2365,2365,2365,2365,0
|
|
20241119,105200,46177360,2365,2365,2365,2365,0
|
|
20241119,105100,46177360,2365,2365,2365,2365,1
|
|
20241119,105000,46174995,2355,2355,2355,2355,0
|
|
20241119,104900,46174995,2355,2355,2355,2355,0
|
|
20241119,104800,46174995,2355,2355,2355,2355,0
|
|
20241119,104700,46174995,2355,2355,2355,2355,1
|
|
20241119,104600,46172640,2365,2365,2365,2365,0
|
|
20241119,104500,46172640,2365,2365,2365,2365,0
|
|
20241119,104400,46172640,2365,2365,2365,2365,1
|
|
20241119,104300,46170275,2365,2365,2365,2365,0
|
|
20241119,104200,46170275,2365,2365,2365,2365,0
|
|
20241119,104100,46170275,2365,2365,2365,2365,0
|
|
20241119,104000,46170275,2365,2365,2365,2365,0
|
|
20241119,103900,46170275,2365,2365,2365,2365,0
|
|
20241119,103800,46170275,2365,2365,2365,2365,0
|
|
20241119,103700,46170275,2365,2365,2365,2365,0
|
|
20241119,103600,46170275,2365,2365,2365,2365,0
|
|
20241119,103500,46170275,2365,2350,2365,2350,43
|
|
20241119,103400,46069210,2365,2365,2365,2365,0
|
|
20241119,103300,46069210,2365,2365,2365,2365,0
|
|
20241119,103200,46069210,2365,2365,2365,2365,0
|
|
20241119,103100,46069210,2365,2365,2365,2365,0
|
|
20241119,103000,46069210,2365,2365,2365,2365,0
|
|
20241119,102900,46069210,2365,2350,2365,2350,716
|
|
20241119,102800,44386595,2355,2355,2355,2355,281
|
|
20241119,102700,43724840,2365,2365,2365,2365,0
|
|
20241119,102600,43724840,2365,2365,2365,2365,0
|
|
20241119,102500,43724840,2365,2365,2365,2365,1
|
|
20241119,102400,43722475,2355,2355,2355,2355,80
|
|
20241119,102300,43534075,2365,2365,2365,2365,80
|
|
20241119,102200,43344875,2365,2365,2365,2365,0
|
|
20241119,102100,43344875,2365,2365,2365,2365,0
|
|
20241119,102000,43344875,2365,2365,2365,2365,0
|
|
20241119,101900,43344875,2365,2365,2365,2365,0
|
|
20241119,101800,43344875,2365,2365,2365,2365,0
|
|
20241119,101700,43344875,2365,2365,2365,2365,0
|
|
20241119,101600,43344875,2365,2365,2365,2365,0
|
|
20241119,101500,43344875,2365,2365,2365,2365,0
|
|
20241119,101400,43344875,2365,2365,2365,2365,0
|
|
20241119,101300,43344875,2365,2365,2365,2365,1
|
|
20241119,101200,43342510,2365,2365,2365,2365,0
|
|
20241119,101100,43342510,2365,2365,2365,2365,0
|
|
20241119,101000,43342510,2365,2365,2365,2365,0
|
|
20241119,100900,43342510,2365,2365,2365,2365,0
|
|
20241119,100800,43342510,2365,2365,2365,2365,0
|
|
20241119,100700,43342510,2365,2365,2365,2365,1
|
|
20241119,100600,43340145,2365,2365,2365,2365,0
|
|
20241119,100500,43340145,2365,2365,2365,2365,1
|
|
20241119,100400,43337780,2355,2355,2355,2355,50
|
|
20241119,100300,43220030,2365,2365,2365,2365,0
|
|
20241119,100200,43220030,2365,2365,2365,2365,1
|
|
20241119,100100,43217665,2365,2365,2365,2365,0
|
|
20241119,100000,43217665,2365,2365,2365,2365,0
|
|
20241119,095900,43217665,2365,2365,2365,2365,44
|
|
20241119,095800,43113605,2365,2365,2365,2365,0
|
|
20241119,095700,43113605,2365,2365,2365,2365,0
|
|
20241119,095600,43113605,2365,2365,2365,2365,0
|
|
20241119,095500,43113605,2365,2365,2365,2365,0
|
|
20241119,095400,43113605,2365,2365,2365,2365,1
|
|
20241119,095300,43111240,2365,2365,2365,2365,0
|
|
20241119,095200,43111240,2365,2365,2365,2365,0
|
|
20241119,095100,43111240,2365,2365,2365,2365,0
|
|
20241119,095000,43111240,2365,2365,2365,2365,0
|
|
20241119,094900,43111240,2365,2365,2365,2365,0
|
|
20241119,094800,43111240,2365,2365,2365,2365,1
|
|
20241119,094700,43108875,2355,2360,2360,2355,7
|
|
20241119,094600,43092360,2365,2365,2365,2365,0
|
|
20241119,094500,43092360,2365,2365,2365,2365,0
|
|
20241119,094400,43092360,2365,2365,2365,2365,1
|
|
20241119,094300,43089995,2355,2355,2355,2355,0
|
|
20241119,094200,43089995,2355,2360,2365,2355,246
|
|
20241119,094100,42509470,2360,2360,2360,2360,1
|
|
20241119,094000,42507110,2355,2355,2355,2355,0
|
|
20241119,093900,42507110,2355,2355,2355,2355,0
|
|
20241119,093800,42507110,2355,2355,2355,2355,0
|
|
20241119,093700,42507110,2355,2355,2355,2355,0
|
|
20241119,093600,42507110,2355,2355,2355,2355,1
|
|
20241119,093500,42504755,2355,2360,2360,2355,226
|
|
20241119,093400,41972400,2360,2355,2360,2355,526
|
|
20241119,093300,40731045,2355,2355,2355,2355,0
|
|
20241119,093200,40731045,2355,2355,2355,2355,1
|
|
20241119,093100,40728690,2350,2350,2350,2350,1
|
|
20241119,093000,40726340,2355,2355,2355,2355,100
|
|
20241119,092900,40490840,2350,2350,2350,2350,1
|
|
20241119,092800,40488490,2350,2360,2360,2350,2
|
|
20241119,092700,40483780,2350,2355,2355,2350,28
|
|
20241119,092600,40417845,2355,2355,2355,2355,50
|
|
20241119,092500,40300095,2350,2355,2355,2350,801
|
|
20241119,092400,38413745,2350,2350,2350,2350,1
|
|
20241119,092300,38411395,2350,2350,2350,2350,0
|
|
20241119,092200,38411395,2350,2350,2350,2350,1
|
|
20241119,092100,38409045,2360,2350,2360,2350,2
|
|
20241119,092000,38404335,2350,2350,2350,2350,1
|
|
20241119,091900,38401985,2360,2360,2360,2360,3
|
|
20241119,091800,38394905,2345,2355,2355,2345,51
|
|
20241119,091700,38274810,2355,2345,2355,2345,201
|
|
20241119,091600,37801465,2355,2355,2355,2345,1719
|
|
20241119,091500,33758410,2340,2350,2350,2340,297
|
|
20241119,091400,33060470,2350,2340,2350,2340,2
|
|
20241119,091300,33055780,2350,2350,2350,2350,1
|
|
20241119,091200,33053430,2340,2350,2350,2340,2
|
|
20241119,091100,33048740,2340,2340,2340,2340,1
|
|
20241119,091000,33046400,2340,2340,2340,2340,152
|
|
20241119,090900,32690720,2350,2350,2350,2350,2
|
|
20241119,090800,32686020,2335,2335,2335,2335,1
|
|
20241119,090700,32683685,2335,2335,2335,2335,377
|
|
20241119,090600,31803390,2345,2340,2345,2340,820
|
|
20241119,090500,29880740,2330,2340,2340,2330,93
|
|
20241119,090400,29664020,2340,2335,2340,2335,791
|
|
20241119,090300,27816930,2340,2350,2350,2340,331
|
|
20241119,090200,27042290,2345,2345,2345,2345,0
|
|
20241119,090100,27042290,2345,2345,2345,2340,214
|
|
20241119,090000,26541465,2340,2330,2365,2330,11386
|