644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194100,316144335,2120,2120,2120,2120,3377
|
|
20241111,194000,316144335,2120,2120,2120,2120,0
|
|
20241111,193900,316144335,2120,2120,2120,2120,0
|
|
20241111,193800,316144335,2120,2120,2120,2120,0
|
|
20241111,193700,316144335,2120,2120,2120,2120,0
|
|
20241111,193600,316144335,2120,2120,2120,2120,0
|
|
20241111,193500,316144335,2120,2120,2120,2120,0
|
|
20241111,193400,316144335,2120,2120,2120,2120,0
|
|
20241111,193300,316144335,2120,2120,2120,2120,0
|
|
20241111,193200,316144335,2120,2120,2120,2120,0
|
|
20241111,193100,316144335,2120,2120,2120,2120,0
|
|
20241111,193000,316144335,2120,2120,2120,2120,0
|
|
20241111,192900,316144335,2120,2120,2120,2120,0
|
|
20241111,192800,316144335,2120,2120,2120,2120,0
|
|
20241111,192700,316144335,2120,2120,2120,2120,0
|
|
20241111,192600,316144335,2120,2120,2120,2120,0
|
|
20241111,192500,316144335,2120,2120,2120,2120,0
|
|
20241111,192400,316144335,2120,2120,2120,2120,0
|
|
20241111,192300,316144335,2120,2120,2120,2120,0
|
|
20241111,192200,316144335,2120,2120,2120,2120,0
|
|
20241111,192100,316144335,2120,2120,2120,2120,0
|
|
20241111,192000,316144335,2120,2120,2120,2120,0
|
|
20241111,191900,316144335,2120,2120,2120,2120,0
|
|
20241111,191800,316144335,2120,2120,2120,2120,0
|
|
20241111,191700,316144335,2120,2120,2120,2120,0
|
|
20241111,191600,316144335,2120,2120,2120,2120,0
|
|
20241111,191500,316144335,2120,2120,2120,2120,0
|
|
20241111,191400,316144335,2120,2120,2120,2120,0
|
|
20241111,191300,316144335,2120,2120,2120,2120,0
|
|
20241111,191200,316144335,2120,2120,2120,2120,0
|
|
20241111,191100,316144335,2120,2120,2120,2120,3377
|
|
20241111,191000,316144335,2120,2120,2120,2120,0
|
|
20241111,190900,316144335,2120,2120,2120,2120,0
|
|
20241111,190800,316144335,2120,2120,2120,2120,0
|
|
20241111,190700,316144335,2120,2120,2120,2120,0
|
|
20241111,190600,316144335,2120,2120,2120,2120,0
|
|
20241111,190500,316144335,2120,2120,2120,2120,0
|
|
20241111,190400,316144335,2120,2120,2120,2120,0
|
|
20241111,190300,316144335,2120,2120,2120,2120,0
|
|
20241111,190200,316144335,2120,2120,2120,2120,0
|
|
20241111,190100,316144335,2120,2120,2120,2120,0
|
|
20241111,190000,316144335,2120,2120,2120,2120,0
|
|
20241111,185900,316144335,2120,2120,2120,2120,0
|
|
20241111,185800,316144335,2120,2120,2120,2120,0
|
|
20241111,185700,316144335,2120,2120,2120,2120,0
|
|
20241111,185600,316144335,2120,2120,2120,2120,0
|
|
20241111,185500,316144335,2120,2120,2120,2120,0
|
|
20241111,185400,316144335,2120,2120,2120,2120,0
|
|
20241111,185300,316144335,2120,2120,2120,2120,0
|
|
20241111,185200,316144335,2120,2120,2120,2120,0
|
|
20241111,185100,316144335,2120,2120,2120,2120,0
|
|
20241111,185000,316144335,2120,2120,2120,2120,0
|
|
20241111,184900,316144335,2120,2120,2120,2120,0
|
|
20241111,184800,316144335,2120,2120,2120,2120,0
|
|
20241111,184700,316144335,2120,2120,2120,2120,0
|
|
20241111,184600,316144335,2120,2120,2120,2120,0
|
|
20241111,184500,316144335,2120,2120,2120,2120,0
|
|
20241111,184400,316144335,2120,2120,2120,2120,0
|
|
20241111,184300,316144335,2120,2120,2120,2120,0
|
|
20241111,184200,316144335,2120,2120,2120,2120,0
|
|
20241111,184100,316144335,2120,2120,2120,2120,3377
|
|
20241111,184000,316144335,2120,2120,2120,2120,0
|
|
20241111,183900,316144335,2120,2120,2120,2120,0
|
|
20241111,183800,316144335,2120,2120,2120,2120,0
|
|
20241111,183700,316144335,2120,2120,2120,2120,0
|
|
20241111,183600,316144335,2120,2120,2120,2120,0
|
|
20241111,183500,316144335,2120,2120,2120,2120,0
|
|
20241111,183400,316144335,2120,2120,2120,2120,0
|
|
20241111,183300,316144335,2120,2120,2120,2120,0
|
|
20241111,183200,316144335,2120,2120,2120,2120,0
|
|
20241111,183100,316144335,2120,2120,2120,2120,0
|
|
20241111,183000,316144335,2120,2120,2120,2120,0
|
|
20241111,182900,316144335,2120,2120,2120,2120,0
|
|
20241111,182800,316144335,2120,2120,2120,2120,0
|
|
20241111,182700,316144335,2120,2120,2120,2120,0
|
|
20241111,182600,316144335,2120,2120,2120,2120,0
|
|
20241111,182500,316144335,2120,2120,2120,2120,0
|
|
20241111,182400,316144335,2120,2120,2120,2120,0
|
|
20241111,182300,316144335,2120,2120,2120,2120,0
|
|
20241111,182200,316144335,2120,2120,2120,2120,0
|
|
20241111,182100,316144335,2120,2120,2120,2120,0
|
|
20241111,182000,316144335,2120,2120,2120,2120,0
|
|
20241111,181900,316144335,2120,2120,2120,2120,0
|
|
20241111,181800,316144335,2120,2120,2120,2120,0
|
|
20241111,181700,316144335,2120,2120,2120,2120,0
|
|
20241111,181600,316144335,2120,2120,2120,2120,0
|
|
20241111,181500,316144335,2120,2120,2120,2120,0
|
|
20241111,181400,316144335,2120,2120,2120,2120,0
|
|
20241111,181300,316144335,2120,2120,2120,2120,0
|
|
20241111,181200,316144335,2120,2120,2120,2120,0
|
|
20241111,181100,316144335,2120,2120,2120,2120,3377
|
|
20241111,181000,316144335,2120,2120,2120,2120,0
|
|
20241111,180900,316144335,2120,2120,2120,2120,0
|
|
20241111,180800,316144335,2120,2120,2120,2120,0
|
|
20241111,180700,316144335,2120,2120,2120,2120,0
|
|
20241111,180600,316144335,2120,2120,2120,2120,0
|
|
20241111,180500,316144335,2120,2120,2120,2120,0
|
|
20241111,180400,316144335,2120,2120,2120,2120,0
|
|
20241111,180300,316144335,2120,2120,2120,2120,0
|
|
20241111,180200,316144335,2120,2120,2120,2120,0
|
|
20241111,180100,316144335,2120,2120,2120,2120,0
|
|
20241111,180000,316144335,2120,2120,2120,2120,0
|
|
20241111,175900,316144335,2120,2120,2120,2120,0
|
|
20241111,175800,316144335,2120,2120,2120,2120,0
|
|
20241111,175700,316144335,2120,2120,2120,2120,0
|
|
20241111,175600,316144335,2120,2120,2120,2120,0
|
|
20241111,175500,316144335,2120,2120,2120,2120,0
|
|
20241111,175400,316144335,2120,2120,2120,2120,0
|
|
20241111,175300,316144335,2120,2120,2120,2120,0
|
|
20241111,175200,316144335,2120,2120,2120,2120,0
|
|
20241111,175100,316144335,2120,2120,2120,2120,0
|
|
20241111,175000,316144335,2120,2120,2120,2120,0
|
|
20241111,174900,316144335,2120,2120,2120,2120,0
|
|
20241111,174800,316144335,2120,2120,2120,2120,0
|
|
20241111,174700,316144335,2120,2120,2120,2120,0
|
|
20241111,174600,316144335,2120,2120,2120,2120,0
|
|
20241111,174500,316144335,2120,2120,2120,2120,0
|
|
20241111,174400,316144335,2120,2120,2120,2120,0
|
|
20241111,174300,316144335,2120,2120,2120,2120,0
|
|
20241111,174200,316144335,2120,2120,2120,2120,0
|
|
20241111,174100,316144335,2120,2120,2120,2120,3377
|
|
20241111,174000,316144335,2120,2120,2120,2120,0
|
|
20241111,173900,316144335,2120,2120,2120,2120,0
|
|
20241111,173800,316144335,2120,2120,2120,2120,0
|
|
20241111,173700,316144335,2120,2120,2120,2120,0
|
|
20241111,173600,316144335,2120,2120,2120,2120,0
|
|
20241111,173500,316144335,2120,2120,2120,2120,0
|
|
20241111,173400,316144335,2120,2120,2120,2120,0
|
|
20241111,173300,316144335,2120,2120,2120,2120,0
|
|
20241111,173200,316144335,2120,2120,2120,2120,0
|
|
20241111,173100,316144335,2120,2120,2120,2120,0
|
|
20241111,173000,316144335,2120,2120,2120,2120,0
|
|
20241111,172900,316144335,2120,2120,2120,2120,0
|
|
20241111,172800,316144335,2120,2120,2120,2120,0
|
|
20241111,172700,316144335,2120,2120,2120,2120,0
|
|
20241111,172600,316144335,2120,2120,2120,2120,0
|
|
20241111,172500,316144335,2120,2120,2120,2120,0
|
|
20241111,172400,316144335,2120,2120,2120,2120,0
|
|
20241111,172300,316144335,2120,2120,2120,2120,0
|
|
20241111,172200,316144335,2120,2120,2120,2120,0
|
|
20241111,172100,316144335,2120,2120,2120,2120,0
|
|
20241111,172000,316144335,2120,2120,2120,2120,0
|
|
20241111,171900,316144335,2120,2120,2120,2120,0
|
|
20241111,171800,316144335,2120,2120,2120,2120,0
|
|
20241111,171700,316144335,2120,2120,2120,2120,0
|
|
20241111,171600,316144335,2120,2120,2120,2120,0
|
|
20241111,171500,316144335,2120,2120,2120,2120,0
|
|
20241111,171400,316144335,2120,2120,2120,2120,0
|
|
20241111,171300,316144335,2120,2120,2120,2120,0
|
|
20241111,171200,316144335,2120,2120,2120,2120,0
|
|
20241111,171100,316144335,2120,2120,2120,2120,3377
|
|
20241111,171000,316144335,2120,2120,2120,2120,0
|
|
20241111,170900,316144335,2120,2120,2120,2120,0
|
|
20241111,170800,316144335,2120,2120,2120,2120,0
|
|
20241111,170700,316144335,2120,2120,2120,2120,0
|
|
20241111,170600,316144335,2120,2120,2120,2120,0
|
|
20241111,170500,316144335,2120,2120,2120,2120,0
|
|
20241111,170400,316144335,2120,2120,2120,2120,0
|
|
20241111,170300,316144335,2120,2120,2120,2120,0
|
|
20241111,170200,316144335,2120,2120,2120,2120,0
|
|
20241111,170100,316144335,2120,2120,2120,2120,0
|
|
20241111,170000,316144335,2120,2120,2120,2120,0
|
|
20241111,165900,316144335,2120,2120,2120,2120,0
|
|
20241111,165800,316144335,2120,2120,2120,2120,0
|
|
20241111,165700,316144335,2120,2120,2120,2120,0
|
|
20241111,165600,316144335,2120,2120,2120,2120,0
|
|
20241111,165500,316144335,2120,2120,2120,2120,0
|
|
20241111,165400,316144335,2120,2120,2120,2120,0
|
|
20241111,165300,316144335,2120,2120,2120,2120,0
|
|
20241111,165200,316144335,2120,2120,2120,2120,0
|
|
20241111,165100,316144335,2120,2120,2120,2120,0
|
|
20241111,165000,316144335,2120,2120,2120,2120,0
|
|
20241111,164900,316144335,2120,2120,2120,2120,0
|
|
20241111,164800,316144335,2120,2120,2120,2120,0
|
|
20241111,164700,316144335,2120,2120,2120,2120,0
|
|
20241111,164600,316144335,2120,2120,2120,2120,0
|
|
20241111,164500,316144335,2120,2120,2120,2120,0
|
|
20241111,164400,316144335,2120,2120,2120,2120,0
|
|
20241111,164300,316144335,2120,2120,2120,2120,0
|
|
20241111,164200,316144335,2120,2120,2120,2120,0
|
|
20241111,164100,316144335,2120,2120,2120,2120,3377
|
|
20241111,164000,316144335,2120,2120,2120,2120,0
|
|
20241111,163900,316144335,2120,2120,2120,2120,0
|
|
20241111,163800,316144335,2120,2120,2120,2120,0
|
|
20241111,163700,316144335,2120,2120,2120,2120,0
|
|
20241111,163600,316144335,2120,2120,2120,2120,0
|
|
20241111,163500,316144335,2120,2120,2120,2120,0
|
|
20241111,163400,316144335,2120,2120,2120,2120,0
|
|
20241111,163300,316144335,2120,2120,2120,2120,0
|
|
20241111,163200,316144335,2120,2120,2120,2120,0
|
|
20241111,163100,316144335,2120,2120,2120,2120,0
|
|
20241111,163000,316144335,2120,2120,2120,2120,0
|
|
20241111,162900,316144335,2120,2120,2120,2120,0
|
|
20241111,162800,316144335,2120,2120,2120,2120,0
|
|
20241111,162700,316144335,2120,2120,2120,2120,0
|
|
20241111,162600,316144335,2120,2120,2120,2120,0
|
|
20241111,162500,316144335,2120,2120,2120,2120,0
|
|
20241111,162400,316144335,2120,2120,2120,2120,0
|
|
20241111,162300,316144335,2120,2120,2120,2120,0
|
|
20241111,162200,316144335,2120,2120,2120,2120,0
|
|
20241111,162100,316144335,2120,2120,2120,2120,0
|
|
20241111,162000,316144335,2120,2120,2120,2120,0
|
|
20241111,161900,316144335,2120,2120,2120,2120,0
|
|
20241111,161800,316144335,2120,2120,2120,2120,0
|
|
20241111,161700,316144335,2120,2120,2120,2120,0
|
|
20241111,161600,316144335,2120,2120,2120,2120,0
|
|
20241111,161500,316144335,2120,2120,2120,2120,0
|
|
20241111,161400,316144335,2120,2120,2120,2120,0
|
|
20241111,161300,316144335,2120,2120,2120,2120,0
|
|
20241111,161200,316144335,2120,2120,2120,2120,0
|
|
20241111,161100,316144335,2120,2120,2120,2120,3377
|
|
20241111,161000,316144335,2120,2120,2120,2120,0
|
|
20241111,160900,316144335,2120,2120,2120,2120,0
|
|
20241111,160800,316144335,2120,2120,2120,2120,0
|
|
20241111,160700,316144335,2120,2120,2120,2120,0
|
|
20241111,160600,316144335,2120,2120,2120,2120,0
|
|
20241111,160500,316144335,2120,2120,2120,2120,0
|
|
20241111,160400,316144335,2120,2120,2120,2120,0
|
|
20241111,160300,316144335,2120,2120,2120,2120,0
|
|
20241111,160200,316144335,2120,2120,2120,2120,0
|
|
20241111,160100,316144335,2120,2120,2120,2120,0
|
|
20241111,160000,316144335,2120,2120,2120,2120,0
|
|
20241111,155900,316144335,2120,2120,2120,2120,0
|
|
20241111,155800,316144335,2120,2120,2120,2120,0
|
|
20241111,155700,316144335,2120,2120,2120,2120,0
|
|
20241111,155600,316144335,2120,2120,2120,2120,0
|
|
20241111,155500,316144335,2120,2120,2120,2120,0
|
|
20241111,155400,316144335,2120,2120,2120,2120,0
|
|
20241111,155300,316144335,2120,2120,2120,2120,0
|
|
20241111,155200,316144335,2120,2120,2120,2120,0
|
|
20241111,155100,316144335,2120,2120,2120,2120,0
|
|
20241111,155000,316144335,2120,2120,2120,2120,0
|
|
20241111,154900,316144335,2120,2120,2120,2120,0
|
|
20241111,154800,316144335,2120,2120,2120,2120,0
|
|
20241111,154700,316144335,2120,2120,2120,2120,0
|
|
20241111,154600,316144335,2120,2120,2120,2120,0
|
|
20241111,154500,316144335,2120,2120,2120,2120,0
|
|
20241111,154400,316144335,2120,2120,2120,2120,0
|
|
20241111,154300,316144335,2120,2120,2120,2120,0
|
|
20241111,154200,316144335,2120,2120,2120,2120,0
|
|
20241111,154100,316144335,2120,2120,2120,2120,3377
|
|
20241111,154000,316144335,2120,2120,2120,2120,0
|
|
20241111,153900,316144335,2120,2120,2120,2120,0
|
|
20241111,153800,316144335,2120,2120,2120,2120,0
|
|
20241111,153700,316144335,2120,2120,2120,2120,0
|
|
20241111,153600,316144335,2120,2120,2120,2120,0
|
|
20241111,153500,316144335,2120,2120,2120,2120,0
|
|
20241111,153400,316144335,2120,2120,2120,2120,0
|
|
20241111,153300,316144335,2120,2120,2120,2120,0
|
|
20241111,153200,316144335,2120,2120,2120,2120,0
|
|
20241111,153100,316144335,2120,2120,2120,2120,0
|
|
20241111,153000,316144335,2120,2120,2120,2120,3377
|
|
20241111,152900,308985095,2105,2105,2105,2105,0
|
|
20241111,152800,308985095,2105,2105,2105,2105,0
|
|
20241111,152700,308985095,2105,2105,2105,2105,0
|
|
20241111,152600,308985095,2105,2105,2105,2105,0
|
|
20241111,152500,308985095,2105,2105,2105,2105,0
|
|
20241111,152400,308985095,2105,2105,2105,2105,0
|
|
20241111,152300,308985095,2105,2105,2105,2105,0
|
|
20241111,152200,308985095,2105,2105,2105,2105,0
|
|
20241111,152100,308985095,2105,2105,2105,2105,0
|
|
20241111,152000,308985095,2105,2105,2105,2105,0
|
|
20241111,151900,308985095,2105,2105,2105,2105,13
|
|
20241111,151800,308957730,2105,2105,2105,2105,50
|
|
20241111,151700,308852480,2105,2105,2105,2105,0
|
|
20241111,151600,308852480,2105,2105,2105,2105,0
|
|
20241111,151500,308852480,2105,2105,2105,2105,22
|
|
20241111,151400,308806170,2105,2085,2105,2085,287
|
|
20241111,151300,308202060,2105,2100,2105,2090,2015
|
|
20241111,151200,303988060,2100,2100,2100,2100,500
|
|
20241111,151100,302938060,2100,2100,2100,2100,0
|
|
20241111,151000,302938060,2100,2100,2100,2100,0
|
|
20241111,150900,302938060,2100,2100,2100,2100,200
|
|
20241111,150800,302518060,2105,2105,2105,2105,100
|
|
20241111,150700,302307560,2105,2105,2105,2105,0
|
|
20241111,150600,302307560,2105,2105,2105,2105,6
|
|
20241111,150500,302294930,2095,2100,2105,2095,240
|
|
20241111,150400,301790865,2100,2090,2100,2080,5285
|
|
20241111,150300,290761220,2105,2085,2105,2085,1043
|
|
20241111,150200,288575705,2085,2085,2085,2085,0
|
|
20241111,150100,288575705,2085,2095,2095,2085,1500
|
|
20241111,150000,285440345,2090,2105,2105,2090,2500
|
|
20241111,145900,280203170,2110,2110,2110,2110,0
|
|
20241111,145800,280203170,2110,2110,2110,2110,0
|
|
20241111,145700,280203170,2110,2110,2110,2110,0
|
|
20241111,145600,280203170,2110,2110,2110,2110,0
|
|
20241111,145500,280203170,2110,2110,2110,2110,300
|
|
20241111,145400,279570170,2110,2110,2110,2110,0
|
|
20241111,145300,279570170,2110,2110,2110,2110,0
|
|
20241111,145200,279570170,2110,2110,2110,2110,0
|
|
20241111,145100,279570170,2110,2110,2110,2110,0
|
|
20241111,145000,279570170,2110,2110,2110,2110,170
|
|
20241111,144900,279211470,2110,2110,2110,2110,0
|
|
20241111,144800,279211470,2110,2110,2110,2110,0
|
|
20241111,144700,279211470,2110,2110,2110,2110,0
|
|
20241111,144600,279211470,2110,2110,2110,2110,2000
|
|
20241111,144500,274991470,2110,2110,2110,2110,0
|
|
20241111,144400,274991470,2110,2110,2110,2110,0
|
|
20241111,144300,274991470,2110,2110,2110,2110,0
|
|
20241111,144200,274991470,2110,2110,2110,2110,0
|
|
20241111,144100,274991470,2110,2110,2110,2110,0
|
|
20241111,144000,274991470,2110,2110,2110,2110,1000
|
|
20241111,143900,272881470,2110,2110,2110,2110,2
|
|
20241111,143800,272877250,2110,2110,2110,2110,1
|
|
20241111,143700,272875140,2105,2105,2105,2105,70
|
|
20241111,143600,272727790,2110,2110,2110,2110,0
|
|
20241111,143500,272727790,2110,2110,2110,2110,201
|
|
20241111,143400,272303680,2110,2110,2110,2110,130
|
|
20241111,143300,272029380,2115,2115,2115,2115,0
|
|
20241111,143200,272029380,2115,2115,2115,2115,1
|
|
20241111,143100,272027265,2115,2115,2115,2115,1
|
|
20241111,143000,272025150,2115,2115,2115,2115,2
|
|
20241111,142900,272020920,2115,2110,2115,2110,4050
|
|
20241111,142800,263475415,2110,2110,2110,2110,0
|
|
20241111,142700,263475415,2110,2110,2110,2110,50
|
|
20241111,142600,263369915,2110,2110,2110,2110,1145
|
|
20241111,142500,260953965,2110,2110,2110,2110,474
|
|
20241111,142400,259953825,2110,2110,2110,2110,0
|
|
20241111,142300,259953825,2110,2110,2110,2110,0
|
|
20241111,142200,259953825,2110,2110,2110,2110,0
|
|
20241111,142100,259953825,2110,2110,2110,2110,0
|
|
20241111,142000,259953825,2110,2110,2110,2110,0
|
|
20241111,141900,259953825,2110,2110,2110,2110,0
|
|
20241111,141800,259953825,2110,2110,2110,2110,0
|
|
20241111,141700,259953825,2110,2110,2110,2110,0
|
|
20241111,141600,259953825,2110,2110,2110,2110,104
|
|
20241111,141500,259734385,2110,2110,2110,2110,0
|
|
20241111,141400,259734385,2110,2095,2110,2095,136
|
|
20241111,141300,259449375,2105,2105,2105,2105,0
|
|
20241111,141200,259449375,2105,2105,2105,2105,113
|
|
20241111,141100,259211510,2105,2105,2105,2105,0
|
|
20241111,141000,259211510,2105,2105,2105,2105,6
|
|
20241111,140900,259198880,2105,2105,2105,2105,0
|
|
20241111,140800,259198880,2105,2105,2105,2105,0
|
|
20241111,140700,259198880,2105,2105,2105,2105,0
|
|
20241111,140600,259198880,2105,2105,2105,2105,0
|
|
20241111,140500,259198880,2105,2105,2105,2105,1038
|
|
20241111,140400,257013890,2100,2100,2100,2100,50
|
|
20241111,140300,256908890,2100,2095,2100,2095,1271
|
|
20241111,140200,254245895,2085,2100,2100,2085,3040
|
|
20241111,140100,247895930,2110,2110,2110,2110,0
|
|
20241111,140000,247895930,2110,2110,2110,2110,170
|
|
20241111,135900,247537230,2110,2110,2110,2110,0
|
|
20241111,135800,247537230,2110,2110,2110,2110,0
|
|
20241111,135700,247537230,2110,2110,2110,2110,400
|
|
20241111,135600,246693230,2110,2110,2110,2110,30
|
|
20241111,135500,246629930,2110,2110,2110,2110,8
|
|
20241111,135400,246613050,2110,2110,2110,2110,9
|
|
20241111,135300,246594060,2100,2100,2100,2100,0
|
|
20241111,135200,246594060,2100,2100,2100,2100,0
|
|
20241111,135100,246594060,2100,2100,2100,2100,156
|
|
20241111,135000,246266460,2115,2115,2115,2115,0
|
|
20241111,134900,246266460,2115,2115,2115,2115,5
|
|
20241111,134800,246255885,2115,2100,2115,2100,34
|
|
20241111,134700,246184125,2115,2115,2115,2115,1
|
|
20241111,134600,246182010,2100,2100,2100,2100,10
|
|
20241111,134500,246161010,2115,2115,2115,2115,0
|
|
20241111,134400,246161010,2115,2115,2115,2115,1
|
|
20241111,134300,246158895,2100,2100,2100,2100,0
|
|
20241111,134200,246158895,2100,2115,2115,2100,28
|
|
20241111,134100,246100080,2100,2100,2100,2100,0
|
|
20241111,134000,246100080,2100,2100,2100,2100,8
|
|
20241111,133900,246083280,2100,2100,2100,2100,0
|
|
20241111,133800,246083280,2100,2100,2100,2100,48
|
|
20241111,133700,245982480,2110,2110,2110,2110,0
|
|
20241111,133600,245982480,2110,2110,2110,2110,50
|
|
20241111,133500,245876980,2110,2110,2110,2110,700
|
|
20241111,133400,244399980,2110,2110,2110,2110,0
|
|
20241111,133300,244399980,2110,2110,2110,2110,2
|
|
20241111,133200,244395760,2100,2100,2100,2100,30
|
|
20241111,133100,244332760,2110,2110,2110,2110,0
|
|
20241111,133000,244332760,2110,2110,2110,2110,1
|
|
20241111,132900,244330650,2110,2110,2110,2110,0
|
|
20241111,132800,244330650,2110,2115,2115,2090,383
|
|
20241111,132700,243527250,2090,2095,2095,2090,998
|
|
20241111,132600,241438650,2095,2095,2095,2095,245
|
|
20241111,132500,240925375,2120,2105,2125,2100,2053
|
|
20241111,132400,236612465,2100,2100,2100,2100,0
|
|
20241111,132300,236612465,2100,2100,2100,2100,0
|
|
20241111,132200,236612465,2100,2100,2100,2100,0
|
|
20241111,132100,236612465,2100,2105,2105,2100,2621
|
|
20241111,132000,231098060,2130,2130,2130,2130,0
|
|
20241111,131900,231098060,2130,2125,2130,2125,47
|
|
20241111,131800,230998130,2125,2125,2125,2125,0
|
|
20241111,131700,230998130,2125,2125,2125,2125,5
|
|
20241111,131600,230987505,2125,2125,2125,2125,1
|
|
20241111,131500,230985380,2105,2105,2105,2105,0
|
|
20241111,131400,230985380,2105,2105,2105,2105,0
|
|
20241111,131300,230985380,2105,2105,2105,2105,335
|
|
20241111,131200,230280205,2105,2110,2110,2105,3420
|
|
20241111,131100,223064105,2125,2125,2125,2125,0
|
|
20241111,131000,223064105,2125,2125,2125,2125,0
|
|
20241111,130900,223064105,2125,2125,2125,2125,500
|
|
20241111,130800,222001605,2125,2125,2125,2125,0
|
|
20241111,130700,222001605,2125,2120,2125,2120,251
|
|
20241111,130600,221469480,2120,2115,2120,2115,304
|
|
20241111,130500,220825015,2115,2115,2115,2115,0
|
|
20241111,130400,220825015,2115,2115,2115,2115,0
|
|
20241111,130300,220825015,2115,2115,2115,2115,41
|
|
20241111,130200,220738300,2120,2120,2120,2120,5
|
|
20241111,130100,220727700,2120,2110,2120,2110,5
|
|
20241111,130000,220717120,2105,2110,2110,2105,966
|
|
20241111,125900,218683475,2120,2110,2120,2110,21
|
|
20241111,125800,218639155,2110,2110,2110,2110,74
|
|
20241111,125700,218483015,2120,2120,2120,2120,0
|
|
20241111,125600,218483015,2120,2120,2120,2120,0
|
|
20241111,125500,218483015,2120,2120,2120,2120,50
|
|
20241111,125400,218377015,2120,2120,2120,2120,0
|
|
20241111,125300,218377015,2120,2120,2120,2120,0
|
|
20241111,125200,218377015,2120,2105,2120,2105,2
|
|
20241111,125100,218372790,2105,2120,2120,2105,4531
|
|
20241111,125000,208823450,2115,2115,2115,2115,0
|
|
20241111,124900,208823450,2115,2110,2115,2110,115
|
|
20241111,124800,208580230,2110,2110,2110,2110,18
|
|
20241111,124700,208542250,2105,2105,2105,2105,0
|
|
20241111,124600,208542250,2105,2105,2105,2105,0
|
|
20241111,124500,208542250,2105,2105,2105,2105,50
|
|
20241111,124400,208437000,2105,2105,2105,2105,2010
|
|
20241111,124300,204205950,2115,2115,2115,2115,0
|
|
20241111,124200,204205950,2115,2115,2115,2115,0
|
|
20241111,124100,204205950,2115,2115,2115,2115,50
|
|
20241111,124000,204100200,2105,2105,2105,2105,200
|
|
20241111,123900,203679200,2110,2110,2110,2110,100
|
|
20241111,123800,203468200,2120,2120,2120,2120,691
|
|
20241111,123700,202003280,2120,2120,2120,2120,0
|
|
20241111,123600,202003280,2120,2120,2120,2120,1
|
|
20241111,123500,202001160,2105,2105,2105,2105,0
|
|
20241111,123400,202001160,2105,2105,2105,2105,0
|
|
20241111,123300,202001160,2105,2110,2110,2105,1530
|
|
20241111,123200,198774960,2120,2110,2120,2110,549
|
|
20241111,123100,197616560,2105,2105,2105,2105,0
|
|
20241111,123000,197616560,2105,2105,2105,2105,0
|
|
20241111,122900,197616560,2105,2115,2115,2105,16
|
|
20241111,122800,197582780,2110,2110,2110,2110,0
|
|
20241111,122700,197582780,2110,2110,2110,2110,0
|
|
20241111,122600,197582780,2110,2110,2110,2110,0
|
|
20241111,122500,197582780,2110,2110,2110,2110,49
|
|
20241111,122400,197479390,2120,2120,2120,2120,0
|
|
20241111,122300,197479390,2120,2120,2120,2120,0
|
|
20241111,122200,197479390,2120,2110,2120,2110,474
|
|
20241111,122100,196474520,2110,2110,2110,2110,10
|
|
20241111,122000,196453420,2110,2110,2110,2110,5
|
|
20241111,121900,196442870,2105,2130,2130,2105,5002
|
|
20241111,121800,185890580,2130,2130,2130,2130,0
|
|
20241111,121700,185890580,2130,2130,2130,2130,3000
|
|
20241111,121600,179500580,2140,2140,2140,2140,0
|
|
20241111,121500,179500580,2140,2120,2140,2120,197
|
|
20241111,121400,179080555,2120,2120,2120,2120,0
|
|
20241111,121300,179080555,2120,2120,2120,2120,1201
|
|
20241111,121200,176534435,2120,2120,2120,2120,0
|
|
20241111,121100,176534435,2120,2120,2120,2120,0
|
|
20241111,121000,176534435,2120,2120,2120,2120,10
|
|
20241111,120900,176513235,2115,2115,2115,2115,0
|
|
20241111,120800,176513235,2115,2115,2115,2115,0
|
|
20241111,120700,176513235,2115,2115,2115,2115,0
|
|
20241111,120600,176513235,2115,2115,2115,2115,0
|
|
20241111,120500,176513235,2115,2115,2115,2115,250
|
|
20241111,120400,175984485,2110,2110,2110,2110,0
|
|
20241111,120300,175984485,2110,2110,2110,2110,20
|
|
20241111,120200,175942285,2110,2110,2115,2110,35
|
|
20241111,120100,175868430,2125,2110,2125,2110,703
|
|
20241111,120000,174374645,2110,2110,2110,2110,0
|
|
20241111,115900,174374645,2110,2115,2115,2110,200
|
|
20241111,115800,173952620,2110,2110,2110,2110,101
|
|
20241111,115700,173739510,2110,2115,2115,2110,801
|
|
20241111,115600,172049395,2115,2115,2115,2115,0
|
|
20241111,115500,172049395,2115,2115,2115,2115,5040
|
|
20241111,115400,161389795,2115,2115,2115,2115,0
|
|
20241111,115300,161389795,2115,2115,2115,2115,25
|
|
20241111,115200,161336920,2115,2115,2115,2115,37
|
|
20241111,115100,161258665,2115,2125,2125,2115,102
|
|
20241111,115000,161042805,2135,2135,2135,2135,0
|
|
20241111,114900,161042805,2135,2135,2135,2135,0
|
|
20241111,114800,161042805,2135,2135,2135,2135,0
|
|
20241111,114700,161042805,2135,2120,2135,2120,3
|
|
20241111,114600,161036415,2125,2125,2125,2125,0
|
|
20241111,114500,161036415,2125,2125,2125,2125,0
|
|
20241111,114400,161036415,2125,2125,2125,2125,0
|
|
20241111,114300,161036415,2125,2125,2125,2125,0
|
|
20241111,114200,161036415,2125,2125,2125,2125,0
|
|
20241111,114100,161036415,2125,2125,2125,2125,0
|
|
20241111,114000,161036415,2125,2125,2125,2125,0
|
|
20241111,113900,161036415,2125,2125,2125,2125,0
|
|
20241111,113800,161036415,2125,2130,2130,2125,4677
|
|
20241111,113700,151074460,2130,2130,2130,2130,0
|
|
20241111,113600,151074460,2130,2130,2130,2130,0
|
|
20241111,113500,151074460,2130,2130,2130,2130,1112
|
|
20241111,113400,148705900,2135,2135,2135,2135,1482
|
|
20241111,113300,145541830,2140,2140,2140,2140,0
|
|
20241111,113200,145541830,2140,2140,2140,2140,101
|
|
20241111,113100,145325690,2140,2140,2140,2140,18
|
|
20241111,113000,145287170,2135,2135,2135,2135,0
|
|
20241111,112900,145287170,2135,2130,2135,2130,602
|
|
20241111,112800,144002220,2135,2135,2135,2135,0
|
|
20241111,112700,144002220,2135,2135,2135,2135,0
|
|
20241111,112600,144002220,2135,2135,2135,2135,1
|
|
20241111,112500,144000085,2135,2135,2135,2135,0
|
|
20241111,112400,144000085,2135,2135,2135,2135,10
|
|
20241111,112300,143978735,2140,2140,2140,2140,0
|
|
20241111,112200,143978735,2140,2140,2140,2140,5
|
|
20241111,112100,143968035,2140,2140,2140,2140,219
|
|
20241111,112000,143499375,2130,2130,2130,2130,1211
|
|
20241111,111900,140919945,2130,2125,2130,2125,245
|
|
20241111,111800,140399315,2125,2125,2125,2125,0
|
|
20241111,111700,140399315,2125,2125,2125,2125,0
|
|
20241111,111600,140399315,2125,2125,2125,2125,0
|
|
20241111,111500,140399315,2125,2125,2125,2125,0
|
|
20241111,111400,140399315,2125,2125,2125,2125,55
|
|
20241111,111300,140282440,2115,2115,2115,2115,0
|
|
20241111,111200,140282440,2115,2115,2115,2115,13
|
|
20241111,111100,140254945,2125,2125,2125,2125,0
|
|
20241111,111000,140254945,2125,2125,2125,2125,1
|
|
20241111,110900,140252820,2115,2115,2115,2115,0
|
|
20241111,110800,140252820,2115,2115,2115,2115,0
|
|
20241111,110700,140252820,2115,2115,2115,2115,257
|
|
20241111,110600,139709265,2115,2120,2120,2115,100
|
|
20241111,110500,139497290,2120,2120,2120,2120,1
|
|
20241111,110400,139495170,2130,2130,2130,2130,100
|
|
20241111,110300,139282170,2130,2130,2130,2130,0
|
|
20241111,110200,139282170,2130,2130,2130,2130,1
|
|
20241111,110100,139280040,2130,2130,2130,2130,0
|
|
20241111,110000,139280040,2130,2130,2130,2130,0
|
|
20241111,105900,139280040,2130,2130,2130,2130,0
|
|
20241111,105800,139280040,2130,2130,2130,2130,2
|
|
20241111,105700,139275780,2120,2120,2120,2120,0
|
|
20241111,105600,139275780,2120,2120,2120,2120,0
|
|
20241111,105500,139275780,2120,2120,2120,2120,0
|
|
20241111,105400,139275780,2120,2120,2120,2120,0
|
|
20241111,105300,139275780,2120,2120,2120,2120,64
|
|
20241111,105200,139140100,2110,2110,2110,2110,0
|
|
20241111,105100,139140100,2110,2110,2110,2110,0
|
|
20241111,105000,139140100,2110,2110,2110,2110,0
|
|
20241111,104900,139140100,2110,2110,2110,2110,0
|
|
20241111,104800,139140100,2110,2110,2110,2110,0
|
|
20241111,104700,139140100,2110,2110,2110,2110,0
|
|
20241111,104600,139140100,2110,2110,2110,2110,0
|
|
20241111,104500,139140100,2110,2110,2110,2110,280
|
|
20241111,104400,138549300,2120,2120,2120,2120,500
|
|
20241111,104300,137489300,2125,2125,2125,2125,0
|
|
20241111,104200,137489300,2125,2125,2125,2125,0
|
|
20241111,104100,137489300,2125,2125,2125,2125,8
|
|
20241111,104000,137472300,2125,2125,2125,2125,0
|
|
20241111,103900,137472300,2125,2120,2125,2120,257
|
|
20241111,103800,136926750,2120,2120,2120,2120,48
|
|
20241111,103700,136824990,2120,2120,2120,2120,24
|
|
20241111,103600,136774110,2115,2115,2115,2115,60
|
|
20241111,103500,136647210,2115,2115,2115,2115,184
|
|
20241111,103400,136258050,2115,2115,2115,2115,100
|
|
20241111,103300,136046550,2130,2125,2130,2125,40
|
|
20241111,103200,135961370,2125,2125,2125,2125,114
|
|
20241111,103100,135719120,2115,2115,2115,2115,0
|
|
20241111,103000,135719120,2115,2115,2115,2115,2
|
|
20241111,102900,135714890,2115,2120,2120,2115,32
|
|
20241111,102800,135647070,2125,2125,2125,2125,0
|
|
20241111,102700,135647070,2125,2125,2125,2125,1
|
|
20241111,102600,135644945,2125,2125,2125,2125,0
|
|
20241111,102500,135644945,2125,2120,2125,2120,2
|
|
20241111,102400,135640700,2125,2125,2125,2125,1
|
|
20241111,102300,135638575,2125,2125,2125,2125,1
|
|
20241111,102200,135636450,2125,2125,2125,2125,0
|
|
20241111,102100,135636450,2125,2120,2125,2120,3
|
|
20241111,102000,135630080,2125,2115,2125,2115,4
|
|
20241111,101900,135621600,2125,2125,2125,2125,1
|
|
20241111,101800,135619475,2125,2125,2125,2125,0
|
|
20241111,101700,135619475,2125,2125,2125,2125,0
|
|
20241111,101600,135619475,2125,2125,2125,2125,0
|
|
20241111,101500,135619475,2125,2125,2125,2125,0
|
|
20241111,101400,135619475,2125,2125,2125,2125,1
|
|
20241111,101300,135617350,2125,2125,2125,2125,1
|
|
20241111,101200,135615225,2125,2115,2125,2110,217
|
|
20241111,101100,135157055,2115,2115,2115,2115,489
|
|
20241111,101000,134122820,2125,2120,2125,2115,3
|
|
20241111,100900,134116460,2115,2115,2115,2115,10
|
|
20241111,100800,134095310,2115,2125,2125,2110,15
|
|
20241111,100700,134063560,2125,2125,2125,2125,2
|
|
20241111,100600,134059310,2125,2125,2125,2125,0
|
|
20241111,100500,134059310,2125,2125,2125,2125,30
|
|
20241111,100400,133995560,2125,2125,2125,2125,0
|
|
20241111,100300,133995560,2125,2120,2125,2120,82
|
|
20241111,100200,133821320,2115,2115,2120,2115,71
|
|
20241111,100100,133671050,2115,2110,2115,2110,652
|
|
20241111,100000,132295320,2110,2110,2110,2110,0
|
|
20241111,095900,132295320,2110,2110,2110,2110,30
|
|
20241111,095800,132232020,2100,2110,2110,2100,143
|
|
20241111,095700,131931290,2110,2115,2115,2110,51
|
|
20241111,095600,131823675,2115,2115,2115,2115,147
|
|
20241111,095500,131512770,2110,2110,2110,2105,5104
|
|
20241111,095400,120768330,2105,2110,2110,2105,177
|
|
20241111,095300,120395360,2110,2110,2110,2105,53
|
|
20241111,095200,120283780,2110,2110,2110,2110,11
|
|
20241111,095100,120260570,2110,2110,2110,2110,98
|
|
20241111,095000,120053790,2110,2110,2110,2110,101
|
|
20241111,094900,119840680,2110,2115,2120,2110,131
|
|
20241111,094800,119564150,2115,2110,2115,2110,438
|
|
20241111,094700,118638520,2110,2110,2110,2110,909
|
|
20241111,094600,116720530,2110,2100,2110,2100,875
|
|
20241111,094500,114876280,2110,2120,2120,2055,19272
|
|
20241111,094400,74402240,2125,2130,2130,2125,3042
|
|
20241111,094300,67937615,2130,2130,2130,2130,0
|
|
20241111,094200,67937615,2130,2130,2130,2130,0
|
|
20241111,094100,67937615,2130,2130,2130,2130,0
|
|
20241111,094000,67937615,2130,2130,2130,2130,9
|
|
20241111,093900,67918445,2130,2130,2130,2130,344
|
|
20241111,093800,67185725,2130,2130,2130,2130,41
|
|
20241111,093700,67098395,2140,2140,2140,2140,1
|
|
20241111,093600,67096255,2130,2135,2135,2130,1136
|
|
20241111,093500,64673685,2140,2140,2140,2140,0
|
|
20241111,093400,64673685,2140,2140,2140,2140,43
|
|
20241111,093300,64581665,2130,2130,2130,2130,200
|
|
20241111,093200,64155665,2130,2135,2135,2130,1196
|
|
20241111,093100,61603150,2130,2135,2135,2130,3183
|
|
20241111,093000,54823210,2130,2130,2130,2130,0
|
|
20241111,092900,54823210,2130,2135,2135,2130,620
|
|
20241111,092800,53501010,2135,2135,2135,2135,177
|
|
20241111,092700,53123115,2135,2130,2135,2130,39
|
|
20241111,092600,53040040,2125,2125,2125,2125,1220
|
|
20241111,092500,50447540,2125,2140,2140,2125,3919
|
|
20241111,092400,42087770,2145,2145,2145,2140,212
|
|
20241111,092300,41633070,2145,2145,2145,2145,430
|
|
20241111,092200,40710720,2150,2150,2150,2150,330
|
|
20241111,092100,40001220,2150,2150,2150,2150,23
|
|
20241111,092000,39951770,2150,2150,2150,2150,1842
|
|
20241111,091900,35991470,2150,2145,2150,2140,1592
|
|
20241111,091800,32572015,2145,2140,2150,2140,616
|
|
20241111,091700,31253190,2140,2140,2150,2140,637
|
|
20241111,091600,29889965,2145,2145,2145,2145,152
|
|
20241111,091500,29563925,2145,2150,2150,2145,3127
|
|
20241111,091400,22851615,2165,2155,2165,2155,602
|
|
20241111,091300,21554295,2155,2155,2155,2155,548
|
|
20241111,091200,20373355,2150,2165,2165,2150,1859
|
|
20241111,091100,16367945,2175,2175,2175,2175,0
|
|
20241111,091000,16367945,2175,2175,2175,2175,0
|
|
20241111,090900,16367945,2175,2175,2175,2175,241
|
|
20241111,090800,15843770,2155,2155,2155,2155,50
|
|
20241111,090700,15736020,2155,2175,2195,2155,5988
|
|
20241111,090600,2806065,2200,2200,2200,2200,0
|
|
20241111,090500,2806065,2200,2195,2200,2195,50
|
|
20241111,090400,2696280,2200,2175,2200,2175,622
|
|
20241111,090300,1342250,2180,2180,2180,2180,73
|
|
20241111,090200,1183110,2180,2180,2180,2180,0
|
|
20241111,090100,1183110,2180,2180,2180,2180,10
|
|
20241111,090000,1161310,2180,2190,2190,2180,531
|