624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192100,170941665,2820,2820,2820,2820,308
|
|
20241111,192000,170941665,2820,2820,2820,2820,0
|
|
20241111,191900,170941665,2820,2820,2820,2820,0
|
|
20241111,191800,170941665,2820,2820,2820,2820,0
|
|
20241111,191700,170941665,2820,2820,2820,2820,0
|
|
20241111,191600,170941665,2820,2820,2820,2820,0
|
|
20241111,191500,170941665,2820,2820,2820,2820,0
|
|
20241111,191400,170941665,2820,2820,2820,2820,0
|
|
20241111,191300,170941665,2820,2820,2820,2820,0
|
|
20241111,191200,170941665,2820,2820,2820,2820,0
|
|
20241111,191100,170941665,2820,2820,2820,2820,0
|
|
20241111,191000,170941665,2820,2820,2820,2820,0
|
|
20241111,190900,170941665,2820,2820,2820,2820,0
|
|
20241111,190800,170941665,2820,2820,2820,2820,0
|
|
20241111,190700,170941665,2820,2820,2820,2820,0
|
|
20241111,190600,170941665,2820,2820,2820,2820,0
|
|
20241111,190500,170941665,2820,2820,2820,2820,0
|
|
20241111,190400,170941665,2820,2820,2820,2820,0
|
|
20241111,190300,170941665,2820,2820,2820,2820,0
|
|
20241111,190200,170941665,2820,2820,2820,2820,0
|
|
20241111,190100,170941665,2820,2820,2820,2820,0
|
|
20241111,190000,170941665,2820,2820,2820,2820,0
|
|
20241111,185900,170941665,2820,2820,2820,2820,0
|
|
20241111,185800,170941665,2820,2820,2820,2820,0
|
|
20241111,185700,170941665,2820,2820,2820,2820,0
|
|
20241111,185600,170941665,2820,2820,2820,2820,0
|
|
20241111,185500,170941665,2820,2820,2820,2820,0
|
|
20241111,185400,170941665,2820,2820,2820,2820,0
|
|
20241111,185300,170941665,2820,2820,2820,2820,0
|
|
20241111,185200,170941665,2820,2820,2820,2820,0
|
|
20241111,185100,170941665,2820,2820,2820,2820,308
|
|
20241111,185000,170941665,2820,2820,2820,2820,0
|
|
20241111,184900,170941665,2820,2820,2820,2820,0
|
|
20241111,184800,170941665,2820,2820,2820,2820,0
|
|
20241111,184700,170941665,2820,2820,2820,2820,0
|
|
20241111,184600,170941665,2820,2820,2820,2820,0
|
|
20241111,184500,170941665,2820,2820,2820,2820,0
|
|
20241111,184400,170941665,2820,2820,2820,2820,0
|
|
20241111,184300,170941665,2820,2820,2820,2820,0
|
|
20241111,184200,170941665,2820,2820,2820,2820,0
|
|
20241111,184100,170941665,2820,2820,2820,2820,0
|
|
20241111,184000,170941665,2820,2820,2820,2820,0
|
|
20241111,183900,170941665,2820,2820,2820,2820,0
|
|
20241111,183800,170941665,2820,2820,2820,2820,0
|
|
20241111,183700,170941665,2820,2820,2820,2820,0
|
|
20241111,183600,170941665,2820,2820,2820,2820,0
|
|
20241111,183500,170941665,2820,2820,2820,2820,0
|
|
20241111,183400,170941665,2820,2820,2820,2820,0
|
|
20241111,183300,170941665,2820,2820,2820,2820,0
|
|
20241111,183200,170941665,2820,2820,2820,2820,0
|
|
20241111,183100,170941665,2820,2820,2820,2820,0
|
|
20241111,183000,170941665,2820,2820,2820,2820,0
|
|
20241111,182900,170941665,2820,2820,2820,2820,0
|
|
20241111,182800,170941665,2820,2820,2820,2820,0
|
|
20241111,182700,170941665,2820,2820,2820,2820,0
|
|
20241111,182600,170941665,2820,2820,2820,2820,0
|
|
20241111,182500,170941665,2820,2820,2820,2820,0
|
|
20241111,182400,170941665,2820,2820,2820,2820,0
|
|
20241111,182300,170941665,2820,2820,2820,2820,0
|
|
20241111,182200,170941665,2820,2820,2820,2820,0
|
|
20241111,182100,170941665,2820,2820,2820,2820,308
|
|
20241111,182000,170941665,2820,2820,2820,2820,0
|
|
20241111,181900,170941665,2820,2820,2820,2820,0
|
|
20241111,181800,170941665,2820,2820,2820,2820,0
|
|
20241111,181700,170941665,2820,2820,2820,2820,0
|
|
20241111,181600,170941665,2820,2820,2820,2820,0
|
|
20241111,181500,170941665,2820,2820,2820,2820,0
|
|
20241111,181400,170941665,2820,2820,2820,2820,0
|
|
20241111,181300,170941665,2820,2820,2820,2820,0
|
|
20241111,181200,170941665,2820,2820,2820,2820,0
|
|
20241111,181100,170941665,2820,2820,2820,2820,0
|
|
20241111,181000,170941665,2820,2820,2820,2820,0
|
|
20241111,180900,170941665,2820,2820,2820,2820,0
|
|
20241111,180800,170941665,2820,2820,2820,2820,0
|
|
20241111,180700,170941665,2820,2820,2820,2820,0
|
|
20241111,180600,170941665,2820,2820,2820,2820,0
|
|
20241111,180500,170941665,2820,2820,2820,2820,0
|
|
20241111,180400,170941665,2820,2820,2820,2820,0
|
|
20241111,180300,170941665,2820,2820,2820,2820,0
|
|
20241111,180200,170941665,2820,2820,2820,2820,0
|
|
20241111,180100,170941665,2820,2820,2820,2820,0
|
|
20241111,180000,170941665,2820,2820,2820,2820,0
|
|
20241111,175900,170941665,2820,2820,2820,2820,0
|
|
20241111,175800,170941665,2820,2820,2820,2820,0
|
|
20241111,175700,170941665,2820,2820,2820,2820,0
|
|
20241111,175600,170941665,2820,2820,2820,2820,0
|
|
20241111,175500,170941665,2820,2820,2820,2820,0
|
|
20241111,175400,170941665,2820,2820,2820,2820,0
|
|
20241111,175300,170941665,2820,2820,2820,2820,0
|
|
20241111,175200,170941665,2820,2820,2820,2820,0
|
|
20241111,175100,170941665,2820,2820,2820,2820,308
|
|
20241111,175000,170941665,2820,2820,2820,2820,0
|
|
20241111,174900,170941665,2820,2820,2820,2820,0
|
|
20241111,174800,170941665,2820,2820,2820,2820,0
|
|
20241111,174700,170941665,2820,2820,2820,2820,0
|
|
20241111,174600,170941665,2820,2820,2820,2820,0
|
|
20241111,174500,170941665,2820,2820,2820,2820,0
|
|
20241111,174400,170941665,2820,2820,2820,2820,0
|
|
20241111,174300,170941665,2820,2820,2820,2820,0
|
|
20241111,174200,170941665,2820,2820,2820,2820,0
|
|
20241111,174100,170941665,2820,2820,2820,2820,0
|
|
20241111,174000,170941665,2820,2820,2820,2820,0
|
|
20241111,173900,170941665,2820,2820,2820,2820,0
|
|
20241111,173800,170941665,2820,2820,2820,2820,0
|
|
20241111,173700,170941665,2820,2820,2820,2820,0
|
|
20241111,173600,170941665,2820,2820,2820,2820,0
|
|
20241111,173500,170941665,2820,2820,2820,2820,0
|
|
20241111,173400,170941665,2820,2820,2820,2820,0
|
|
20241111,173300,170941665,2820,2820,2820,2820,0
|
|
20241111,173200,170941665,2820,2820,2820,2820,0
|
|
20241111,173100,170941665,2820,2820,2820,2820,0
|
|
20241111,173000,170941665,2820,2820,2820,2820,0
|
|
20241111,172900,170941665,2820,2820,2820,2820,0
|
|
20241111,172800,170941665,2820,2820,2820,2820,0
|
|
20241111,172700,170941665,2820,2820,2820,2820,0
|
|
20241111,172600,170941665,2820,2820,2820,2820,0
|
|
20241111,172500,170941665,2820,2820,2820,2820,0
|
|
20241111,172400,170941665,2820,2820,2820,2820,0
|
|
20241111,172300,170941665,2820,2820,2820,2820,0
|
|
20241111,172200,170941665,2820,2820,2820,2820,0
|
|
20241111,172100,170941665,2820,2820,2820,2820,308
|
|
20241111,172000,170941665,2820,2820,2820,2820,0
|
|
20241111,171900,170941665,2820,2820,2820,2820,0
|
|
20241111,171800,170941665,2820,2820,2820,2820,0
|
|
20241111,171700,170941665,2820,2820,2820,2820,0
|
|
20241111,171600,170941665,2820,2820,2820,2820,0
|
|
20241111,171500,170941665,2820,2820,2820,2820,0
|
|
20241111,171400,170941665,2820,2820,2820,2820,0
|
|
20241111,171300,170941665,2820,2820,2820,2820,0
|
|
20241111,171200,170941665,2820,2820,2820,2820,0
|
|
20241111,171100,170941665,2820,2820,2820,2820,0
|
|
20241111,171000,170941665,2820,2820,2820,2820,0
|
|
20241111,170900,170941665,2820,2820,2820,2820,0
|
|
20241111,170800,170941665,2820,2820,2820,2820,0
|
|
20241111,170700,170941665,2820,2820,2820,2820,0
|
|
20241111,170600,170941665,2820,2820,2820,2820,0
|
|
20241111,170500,170941665,2820,2820,2820,2820,0
|
|
20241111,170400,170941665,2820,2820,2820,2820,0
|
|
20241111,170300,170941665,2820,2820,2820,2820,0
|
|
20241111,170200,170941665,2820,2820,2820,2820,0
|
|
20241111,170100,170941665,2820,2820,2820,2820,0
|
|
20241111,170000,170941665,2820,2820,2820,2820,0
|
|
20241111,165900,170941665,2820,2820,2820,2820,0
|
|
20241111,165800,170941665,2820,2820,2820,2820,0
|
|
20241111,165700,170941665,2820,2820,2820,2820,0
|
|
20241111,165600,170941665,2820,2820,2820,2820,0
|
|
20241111,165500,170941665,2820,2820,2820,2820,0
|
|
20241111,165400,170941665,2820,2820,2820,2820,0
|
|
20241111,165300,170941665,2820,2820,2820,2820,0
|
|
20241111,165200,170941665,2820,2820,2820,2820,0
|
|
20241111,165100,170941665,2820,2820,2820,2820,308
|
|
20241111,165000,170941665,2820,2820,2820,2820,0
|
|
20241111,164900,170941665,2820,2820,2820,2820,0
|
|
20241111,164800,170941665,2820,2820,2820,2820,0
|
|
20241111,164700,170941665,2820,2820,2820,2820,0
|
|
20241111,164600,170941665,2820,2820,2820,2820,0
|
|
20241111,164500,170941665,2820,2820,2820,2820,0
|
|
20241111,164400,170941665,2820,2820,2820,2820,0
|
|
20241111,164300,170941665,2820,2820,2820,2820,0
|
|
20241111,164200,170941665,2820,2820,2820,2820,0
|
|
20241111,164100,170941665,2820,2820,2820,2820,0
|
|
20241111,164000,170941665,2820,2820,2820,2820,0
|
|
20241111,163900,170941665,2820,2820,2820,2820,0
|
|
20241111,163800,170941665,2820,2820,2820,2820,0
|
|
20241111,163700,170941665,2820,2820,2820,2820,0
|
|
20241111,163600,170941665,2820,2820,2820,2820,0
|
|
20241111,163500,170941665,2820,2820,2820,2820,0
|
|
20241111,163400,170941665,2820,2820,2820,2820,0
|
|
20241111,163300,170941665,2820,2820,2820,2820,0
|
|
20241111,163200,170941665,2820,2820,2820,2820,0
|
|
20241111,163100,170941665,2820,2820,2820,2820,0
|
|
20241111,163000,170941665,2820,2820,2820,2820,0
|
|
20241111,162900,170941665,2820,2820,2820,2820,0
|
|
20241111,162800,170941665,2820,2820,2820,2820,0
|
|
20241111,162700,170941665,2820,2820,2820,2820,0
|
|
20241111,162600,170941665,2820,2820,2820,2820,0
|
|
20241111,162500,170941665,2820,2820,2820,2820,0
|
|
20241111,162400,170941665,2820,2820,2820,2820,0
|
|
20241111,162300,170941665,2820,2820,2820,2820,0
|
|
20241111,162200,170941665,2820,2820,2820,2820,0
|
|
20241111,162100,170941665,2820,2820,2820,2820,308
|
|
20241111,162000,170941665,2820,2820,2820,2820,0
|
|
20241111,161900,170941665,2820,2820,2820,2820,0
|
|
20241111,161800,170941665,2820,2820,2820,2820,0
|
|
20241111,161700,170941665,2820,2820,2820,2820,0
|
|
20241111,161600,170941665,2820,2820,2820,2820,0
|
|
20241111,161500,170941665,2820,2820,2820,2820,0
|
|
20241111,161400,170941665,2820,2820,2820,2820,0
|
|
20241111,161300,170941665,2820,2820,2820,2820,0
|
|
20241111,161200,170941665,2820,2820,2820,2820,0
|
|
20241111,161100,170941665,2820,2820,2820,2820,0
|
|
20241111,161000,170941665,2820,2820,2820,2820,0
|
|
20241111,160900,170941665,2820,2820,2820,2820,0
|
|
20241111,160800,170941665,2820,2820,2820,2820,0
|
|
20241111,160700,170941665,2820,2820,2820,2820,0
|
|
20241111,160600,170941665,2820,2820,2820,2820,0
|
|
20241111,160500,170941665,2820,2820,2820,2820,0
|
|
20241111,160400,170941665,2820,2820,2820,2820,0
|
|
20241111,160300,170941665,2820,2820,2820,2820,0
|
|
20241111,160200,170941665,2820,2820,2820,2820,0
|
|
20241111,160100,170941665,2820,2820,2820,2820,0
|
|
20241111,160000,170941665,2820,2820,2820,2820,0
|
|
20241111,155900,170941665,2820,2820,2820,2820,0
|
|
20241111,155800,170941665,2820,2820,2820,2820,0
|
|
20241111,155700,170941665,2820,2820,2820,2820,0
|
|
20241111,155600,170941665,2820,2820,2820,2820,0
|
|
20241111,155500,170941665,2820,2820,2820,2820,0
|
|
20241111,155400,170941665,2820,2820,2820,2820,0
|
|
20241111,155300,170941665,2820,2820,2820,2820,0
|
|
20241111,155200,170941665,2820,2820,2820,2820,0
|
|
20241111,155100,170941665,2820,2820,2820,2820,308
|
|
20241111,155000,170941665,2820,2820,2820,2820,0
|
|
20241111,154900,170941665,2820,2820,2820,2820,0
|
|
20241111,154800,170941665,2820,2820,2820,2820,0
|
|
20241111,154700,170941665,2820,2820,2820,2820,0
|
|
20241111,154600,170941665,2820,2820,2820,2820,0
|
|
20241111,154500,170941665,2820,2820,2820,2820,0
|
|
20241111,154400,170941665,2820,2820,2820,2820,0
|
|
20241111,154300,170941665,2820,2820,2820,2820,0
|
|
20241111,154200,170941665,2820,2820,2820,2820,0
|
|
20241111,154100,170941665,2820,2820,2820,2820,0
|
|
20241111,154000,170941665,2820,2820,2820,2820,0
|
|
20241111,153900,170941665,2820,2820,2820,2820,0
|
|
20241111,153800,170941665,2820,2820,2820,2820,0
|
|
20241111,153700,170941665,2820,2820,2820,2820,0
|
|
20241111,153600,170941665,2820,2820,2820,2820,0
|
|
20241111,153500,170941665,2820,2820,2820,2820,0
|
|
20241111,153400,170941665,2820,2820,2820,2820,0
|
|
20241111,153300,170941665,2820,2820,2820,2820,0
|
|
20241111,153200,170941665,2820,2820,2820,2820,0
|
|
20241111,153100,170941665,2820,2820,2820,2820,0
|
|
20241111,153000,170941665,2820,2820,2820,2820,308
|
|
20241111,152900,170073105,2810,2810,2810,2810,0
|
|
20241111,152800,170073105,2810,2810,2810,2810,0
|
|
20241111,152700,170073105,2810,2810,2810,2810,0
|
|
20241111,152600,170073105,2810,2810,2810,2810,0
|
|
20241111,152500,170073105,2810,2810,2810,2810,0
|
|
20241111,152400,170073105,2810,2810,2810,2810,0
|
|
20241111,152300,170073105,2810,2810,2810,2810,0
|
|
20241111,152200,170073105,2810,2810,2810,2810,0
|
|
20241111,152100,170073105,2810,2810,2810,2810,0
|
|
20241111,152000,170073105,2810,2810,2810,2810,0
|
|
20241111,151900,170073105,2810,2810,2810,2810,2
|
|
20241111,151800,170067485,2810,2810,2810,2810,0
|
|
20241111,151700,170067485,2810,2810,2810,2810,3
|
|
20241111,151600,170059055,2810,2810,2810,2810,0
|
|
20241111,151500,170059055,2810,2810,2810,2810,0
|
|
20241111,151400,170059055,2810,2805,2810,2805,3
|
|
20241111,151300,170050635,2800,2810,2810,2800,30
|
|
20241111,151200,169966620,2820,2810,2820,2800,29
|
|
20241111,151100,169885215,2815,2815,2815,2815,0
|
|
20241111,151000,169885215,2815,2815,2815,2810,8
|
|
20241111,150900,169862715,2825,2825,2825,2825,5
|
|
20241111,150800,169848590,2825,2815,2825,2815,3
|
|
20241111,150700,169840135,2825,2825,2825,2825,0
|
|
20241111,150600,169840135,2825,2825,2825,2825,0
|
|
20241111,150500,169840135,2825,2825,2825,2825,0
|
|
20241111,150400,169840135,2825,2825,2825,2825,0
|
|
20241111,150300,169840135,2825,2815,2825,2815,4
|
|
20241111,150200,169828855,2825,2820,2825,2820,46
|
|
20241111,150100,169698990,2820,2810,2820,2810,988
|
|
20241111,150000,166922700,2810,2810,2810,2810,8
|
|
20241111,145900,166900220,2810,2810,2810,2810,0
|
|
20241111,145800,166900220,2810,2810,2810,2810,0
|
|
20241111,145700,166900220,2810,2810,2810,2810,0
|
|
20241111,145600,166900220,2810,2810,2810,2810,0
|
|
20241111,145500,166900220,2810,2810,2820,2800,13
|
|
20241111,145400,166863710,2800,2810,2815,2800,24
|
|
20241111,145300,166796335,2800,2820,2820,2800,20
|
|
20241111,145200,166740195,2800,2800,2800,2800,0
|
|
20241111,145100,166740195,2800,2815,2820,2800,18
|
|
20241111,145000,166689640,2800,2820,2820,2800,20
|
|
20241111,144900,166633485,2800,2800,2810,2795,15
|
|
20241111,144800,166591530,2820,2815,2820,2800,6
|
|
20241111,144700,166574665,2800,2805,2820,2800,100
|
|
20241111,144600,166293215,2815,2815,2815,2815,0
|
|
20241111,144500,166293215,2815,2815,2815,2815,0
|
|
20241111,144400,166293215,2815,2815,2815,2815,0
|
|
20241111,144300,166293215,2815,2815,2815,2815,0
|
|
20241111,144200,166293215,2815,2815,2815,2815,0
|
|
20241111,144100,166293215,2815,2805,2815,2805,6
|
|
20241111,144000,166276345,2815,2815,2815,2815,0
|
|
20241111,143900,166276345,2815,2815,2815,2815,0
|
|
20241111,143800,166276345,2815,2800,2815,2800,10
|
|
20241111,143700,166248315,2800,2800,2800,2800,0
|
|
20241111,143600,166248315,2800,2800,2800,2800,0
|
|
20241111,143500,166248315,2800,2800,2815,2800,14
|
|
20241111,143400,166209025,2800,2800,2815,2800,7
|
|
20241111,143300,166189380,2815,2795,2815,2795,21
|
|
20241111,143200,166130500,2800,2795,2810,2790,19
|
|
20241111,143100,166077370,2810,2810,2810,2810,0
|
|
20241111,143000,166077370,2810,2810,2810,2810,1
|
|
20241111,142900,166074560,2815,2815,2815,2815,5
|
|
20241111,142800,166060485,2815,2810,2815,2810,2
|
|
20241111,142700,166054860,2810,2810,2810,2810,0
|
|
20241111,142600,166054860,2810,2815,2815,2800,9
|
|
20241111,142500,166029585,2800,2820,2820,2800,32
|
|
20241111,142400,165939730,2800,2800,2820,2800,11081
|
|
20241111,142300,134801990,2810,2810,2810,2810,0
|
|
20241111,142200,134801990,2810,2810,2810,2810,0
|
|
20241111,142100,134801990,2810,2810,2810,2810,0
|
|
20241111,142000,134801990,2810,2810,2810,2810,0
|
|
20241111,141900,134801990,2810,2800,2810,2790,1503
|
|
20241111,141800,130603350,2800,2800,2800,2800,0
|
|
20241111,141700,130603350,2800,2800,2800,2800,30
|
|
20241111,141600,130519350,2810,2810,2810,2810,0
|
|
20241111,141500,130519350,2810,2810,2810,2810,0
|
|
20241111,141400,130519350,2810,2810,2810,2810,0
|
|
20241111,141300,130519350,2810,2810,2810,2810,0
|
|
20241111,141200,130519350,2810,2805,2810,2800,301
|
|
20241111,141100,129676515,2810,2810,2810,2810,0
|
|
20241111,141000,129676515,2810,2810,2810,2810,0
|
|
20241111,140900,129676515,2810,2810,2810,2810,0
|
|
20241111,140800,129676515,2810,2810,2810,2810,0
|
|
20241111,140700,129676515,2810,2810,2810,2810,0
|
|
20241111,140600,129676515,2810,2810,2810,2810,6
|
|
20241111,140500,129659655,2805,2805,2805,2805,1
|
|
20241111,140400,129656850,2800,2800,2800,2800,369
|
|
20241111,140300,128623650,2810,2805,2810,2805,4
|
|
20241111,140200,128612425,2810,2805,2810,2805,97
|
|
20241111,140100,128340325,2800,2800,2800,2800,741
|
|
20241111,140000,126265525,2800,2800,2800,2800,5
|
|
20241111,135900,126251525,2800,2800,2800,2800,1
|
|
20241111,135800,126248725,2795,2795,2795,2795,0
|
|
20241111,135700,126248725,2795,2795,2795,2795,0
|
|
20241111,135600,126248725,2795,2795,2795,2795,531
|
|
20241111,135500,124764580,2795,2795,2795,2795,0
|
|
20241111,135400,124764580,2795,2795,2795,2795,0
|
|
20241111,135300,124764580,2795,2795,2795,2795,20
|
|
20241111,135200,124708680,2795,2795,2795,2795,0
|
|
20241111,135100,124708680,2795,2795,2795,2795,0
|
|
20241111,135000,124708680,2795,2795,2795,2795,0
|
|
20241111,134900,124708680,2795,2795,2795,2795,0
|
|
20241111,134800,124708680,2795,2795,2795,2795,0
|
|
20241111,134700,124708680,2795,2795,2795,2795,0
|
|
20241111,134600,124708680,2795,2795,2795,2795,0
|
|
20241111,134500,124708680,2795,2795,2795,2795,25
|
|
20241111,134400,124638805,2795,2790,2795,2790,1301
|
|
20241111,134300,121009010,2800,2800,2800,2800,0
|
|
20241111,134200,121009010,2800,2800,2800,2800,2
|
|
20241111,134100,121003410,2790,2795,2795,2790,68
|
|
20241111,134000,120813355,2800,2800,2800,2800,2024
|
|
20241111,133900,115146155,2800,2800,2800,2800,0
|
|
20241111,133800,115146155,2800,2800,2800,2800,0
|
|
20241111,133700,115146155,2800,2800,2800,2800,0
|
|
20241111,133600,115146155,2800,2800,2800,2800,0
|
|
20241111,133500,115146155,2800,2800,2800,2800,3
|
|
20241111,133400,115137755,2800,2800,2800,2800,0
|
|
20241111,133300,115137755,2800,2800,2800,2800,357
|
|
20241111,133200,114138155,2800,2800,2800,2800,0
|
|
20241111,133100,114138155,2800,2800,2800,2800,0
|
|
20241111,133000,114138155,2800,2800,2800,2800,0
|
|
20241111,132900,114138155,2800,2800,2800,2800,0
|
|
20241111,132800,114138155,2800,2800,2800,2800,0
|
|
20241111,132700,114138155,2800,2800,2800,2800,378
|
|
20241111,132600,113079755,2800,2800,2800,2800,0
|
|
20241111,132500,113079755,2800,2800,2800,2800,0
|
|
20241111,132400,113079755,2800,2800,2800,2800,0
|
|
20241111,132300,113079755,2800,2800,2800,2800,0
|
|
20241111,132200,113079755,2800,2800,2800,2800,0
|
|
20241111,132100,113079755,2800,2800,2800,2800,1
|
|
20241111,132000,113076955,2795,2800,2800,2795,23
|
|
20241111,131900,113012665,2800,2795,2800,2795,333
|
|
20241111,131800,112081820,2795,2795,2795,2795,0
|
|
20241111,131700,112081820,2795,2795,2795,2795,10
|
|
20241111,131600,112053870,2795,2795,2795,2795,0
|
|
20241111,131500,112053870,2795,2795,2795,2795,0
|
|
20241111,131400,112053870,2795,2795,2795,2795,0
|
|
20241111,131300,112053870,2795,2795,2795,2795,2
|
|
20241111,131200,112048280,2795,2795,2795,2790,46
|
|
20241111,131100,111919715,2795,2795,2795,2795,0
|
|
20241111,131000,111919715,2795,2795,2795,2795,0
|
|
20241111,130900,111919715,2795,2790,2795,2790,1004
|
|
20241111,130800,109113550,2790,2790,2790,2790,0
|
|
20241111,130700,109113550,2790,2790,2790,2790,109
|
|
20241111,130600,108809440,2795,2795,2795,2795,0
|
|
20241111,130500,108809440,2795,2795,2795,2795,0
|
|
20241111,130400,108809440,2795,2795,2795,2795,17
|
|
20241111,130300,108761925,2795,2795,2795,2795,0
|
|
20241111,130200,108761925,2795,2795,2795,2795,0
|
|
20241111,130100,108761925,2795,2795,2795,2795,0
|
|
20241111,130000,108761925,2795,2795,2795,2795,0
|
|
20241111,125900,108761925,2795,2795,2795,2795,0
|
|
20241111,125800,108761925,2795,2795,2795,2795,0
|
|
20241111,125700,108761925,2795,2795,2795,2795,0
|
|
20241111,125600,108761925,2795,2795,2795,2795,0
|
|
20241111,125500,108761925,2795,2795,2795,2795,51
|
|
20241111,125400,108619380,2800,2800,2800,2800,0
|
|
20241111,125300,108619380,2800,2800,2800,2800,96
|
|
20241111,125200,108350580,2800,2800,2800,2800,19
|
|
20241111,125100,108297380,2800,2800,2800,2800,0
|
|
20241111,125000,108297380,2800,2800,2800,2800,0
|
|
20241111,124900,108297380,2800,2800,2800,2800,0
|
|
20241111,124800,108297380,2800,2800,2800,2800,0
|
|
20241111,124700,108297380,2800,2800,2800,2800,30
|
|
20241111,124600,108213380,2800,2800,2800,2800,0
|
|
20241111,124500,108213380,2800,2800,2800,2800,0
|
|
20241111,124400,108213380,2800,2800,2800,2800,0
|
|
20241111,124300,108213380,2800,2800,2800,2800,0
|
|
20241111,124200,108213380,2800,2800,2800,2800,11
|
|
20241111,124100,108182580,2800,2800,2800,2800,0
|
|
20241111,124000,108182580,2800,2800,2800,2795,116
|
|
20241111,123900,107858030,2795,2795,2800,2795,5
|
|
20241111,123800,107844050,2800,2800,2800,2800,0
|
|
20241111,123700,107844050,2800,2800,2800,2800,0
|
|
20241111,123600,107844050,2800,2800,2800,2800,0
|
|
20241111,123500,107844050,2800,2790,2800,2790,4
|
|
20241111,123400,107832860,2785,2790,2790,2785,900
|
|
20241111,123300,105322860,2800,2800,2800,2800,0
|
|
20241111,123200,105322860,2800,2800,2800,2800,0
|
|
20241111,123100,105322860,2800,2800,2800,2800,0
|
|
20241111,123000,105322860,2800,2795,2800,2795,10
|
|
20241111,122900,105294865,2800,2800,2800,2800,2
|
|
20241111,122800,105289265,2800,2795,2800,2795,20
|
|
20241111,122700,105233275,2800,2800,2800,2800,0
|
|
20241111,122600,105233275,2800,2800,2800,2800,2
|
|
20241111,122500,105227675,2800,2795,2800,2795,4
|
|
20241111,122400,105216480,2800,2800,2800,2800,0
|
|
20241111,122300,105216480,2800,2800,2800,2800,0
|
|
20241111,122200,105216480,2800,2800,2800,2800,0
|
|
20241111,122100,105216480,2800,2800,2800,2800,0
|
|
20241111,122000,105216480,2800,2800,2800,2800,0
|
|
20241111,121900,105216480,2800,2800,2800,2800,0
|
|
20241111,121800,105216480,2800,2800,2800,2800,1
|
|
20241111,121700,105213680,2790,2790,2790,2790,405
|
|
20241111,121600,104083730,2785,2785,2785,2785,0
|
|
20241111,121500,104083730,2785,2785,2785,2785,0
|
|
20241111,121400,104083730,2785,2795,2795,2785,439
|
|
20241111,121300,102859105,2800,2800,2800,2800,0
|
|
20241111,121200,102859105,2800,2800,2800,2800,0
|
|
20241111,121100,102859105,2800,2800,2800,2800,0
|
|
20241111,121000,102859105,2800,2800,2800,2800,0
|
|
20241111,120900,102859105,2800,2800,2800,2800,0
|
|
20241111,120800,102859105,2800,2800,2800,2800,0
|
|
20241111,120700,102859105,2800,2800,2800,2800,0
|
|
20241111,120600,102859105,2800,2800,2800,2800,34
|
|
20241111,120500,102763905,2800,2800,2800,2800,0
|
|
20241111,120400,102763905,2800,2800,2800,2800,0
|
|
20241111,120300,102763905,2800,2800,2800,2800,0
|
|
20241111,120200,102763905,2800,2800,2800,2800,0
|
|
20241111,120100,102763905,2800,2800,2800,2800,0
|
|
20241111,120000,102763905,2800,2800,2800,2800,0
|
|
20241111,115900,102763905,2800,2800,2800,2800,0
|
|
20241111,115800,102763905,2800,2800,2800,2800,2
|
|
20241111,115700,102758305,2800,2800,2800,2800,0
|
|
20241111,115600,102758305,2800,2800,2800,2800,0
|
|
20241111,115500,102758305,2800,2800,2800,2800,0
|
|
20241111,115400,102758305,2800,2800,2800,2800,0
|
|
20241111,115300,102758305,2800,2800,2800,2800,0
|
|
20241111,115200,102758305,2800,2800,2800,2800,0
|
|
20241111,115100,102758305,2800,2800,2800,2800,0
|
|
20241111,115000,102758305,2800,2800,2800,2800,0
|
|
20241111,114900,102758305,2800,2800,2800,2800,0
|
|
20241111,114800,102758305,2800,2800,2800,2800,3
|
|
20241111,114700,102749905,2805,2805,2805,2805,0
|
|
20241111,114600,102749905,2805,2805,2805,2805,0
|
|
20241111,114500,102749905,2805,2805,2805,2805,0
|
|
20241111,114400,102749905,2805,2805,2805,2805,0
|
|
20241111,114300,102749905,2805,2805,2805,2805,0
|
|
20241111,114200,102749905,2805,2795,2805,2795,3
|
|
20241111,114100,102741510,2790,2790,2790,2790,0
|
|
20241111,114000,102741510,2790,2790,2790,2790,0
|
|
20241111,113900,102741510,2790,2795,2795,2790,165
|
|
20241111,113800,102281155,2800,2800,2800,2800,0
|
|
20241111,113700,102281155,2800,2800,2800,2800,0
|
|
20241111,113600,102281155,2800,2795,2800,2795,2
|
|
20241111,113500,102275560,2800,2800,2800,2800,0
|
|
20241111,113400,102275560,2800,2800,2800,2800,0
|
|
20241111,113300,102275560,2800,2795,2800,2795,14
|
|
20241111,113200,102236365,2800,2805,2805,2800,257
|
|
20241111,113100,101516735,2810,2810,2810,2810,0
|
|
20241111,113000,101516735,2810,2810,2810,2810,0
|
|
20241111,112900,101516735,2810,2810,2810,2810,0
|
|
20241111,112800,101516735,2810,2810,2810,2810,2
|
|
20241111,112700,101511115,2810,2810,2810,2810,0
|
|
20241111,112600,101511115,2810,2810,2810,2810,0
|
|
20241111,112500,101511115,2810,2810,2810,2810,0
|
|
20241111,112400,101511115,2810,2810,2810,2810,0
|
|
20241111,112300,101511115,2810,2810,2810,2810,1
|
|
20241111,112200,101508305,2805,2805,2805,2805,11
|
|
20241111,112100,101477450,2810,2810,2810,2810,0
|
|
20241111,112000,101477450,2810,2810,2810,2810,0
|
|
20241111,111900,101477450,2810,2810,2810,2810,0
|
|
20241111,111800,101477450,2810,2805,2810,2805,8
|
|
20241111,111700,101454975,2810,2810,2810,2810,0
|
|
20241111,111600,101454975,2810,2810,2810,2810,0
|
|
20241111,111500,101454975,2810,2810,2810,2810,1
|
|
20241111,111400,101452165,2810,2810,2810,2810,0
|
|
20241111,111300,101452165,2810,2810,2810,2810,0
|
|
20241111,111200,101452165,2810,2805,2810,2805,33
|
|
20241111,111100,101359595,2805,2805,2805,2805,0
|
|
20241111,111000,101359595,2805,2805,2805,2805,0
|
|
20241111,110900,101359595,2805,2805,2805,2805,0
|
|
20241111,110800,101359595,2805,2805,2805,2805,0
|
|
20241111,110700,101359595,2805,2805,2805,2805,0
|
|
20241111,110600,101359595,2805,2805,2805,2805,0
|
|
20241111,110500,101359595,2805,2805,2805,2805,9
|
|
20241111,110400,101334350,2810,2805,2810,2805,12
|
|
20241111,110300,101300675,2805,2805,2805,2805,2
|
|
20241111,110200,101295065,2810,2805,2810,2805,11
|
|
20241111,110100,101264205,2800,2795,2800,2795,54
|
|
20241111,110000,101113015,2810,2810,2810,2810,0
|
|
20241111,105900,101113015,2810,2810,2810,2810,2
|
|
20241111,105800,101107395,2805,2805,2810,2790,197
|
|
20241111,105700,100555025,2810,2800,2810,2800,4
|
|
20241111,105600,100543805,2805,2805,2805,2805,0
|
|
20241111,105500,100543805,2805,2805,2805,2805,0
|
|
20241111,105400,100543805,2805,2805,2805,2800,4
|
|
20241111,105300,100532590,2800,2800,2800,2800,5
|
|
20241111,105200,100518590,2805,2795,2805,2795,11
|
|
20241111,105100,100487805,2795,2795,2795,2795,1
|
|
20241111,105000,100485010,2790,2785,2790,2785,3452
|
|
20241111,104900,90861045,2785,2785,2785,2785,0
|
|
20241111,104800,90861045,2785,2780,2785,2780,993
|
|
20241111,104700,88100500,2780,2780,2780,2780,1
|
|
20241111,104600,88097720,2775,2775,2780,2770,202
|
|
20241111,104500,87538120,2780,2780,2780,2780,0
|
|
20241111,104400,87538120,2780,2780,2780,2780,0
|
|
20241111,104300,87538120,2780,2780,2780,2780,0
|
|
20241111,104200,87538120,2780,2780,2780,2780,0
|
|
20241111,104100,87538120,2780,2775,2780,2775,2
|
|
20241111,104000,87532565,2780,2780,2780,2780,0
|
|
20241111,103900,87532565,2780,2770,2780,2770,206
|
|
20241111,103800,86961935,2775,2775,2775,2775,5
|
|
20241111,103700,86948060,2775,2775,2775,2775,10
|
|
20241111,103600,86920310,2775,2775,2775,2775,0
|
|
20241111,103500,86920310,2775,2775,2775,2775,0
|
|
20241111,103400,86920310,2775,2775,2775,2775,1
|
|
20241111,103300,86917535,2775,2775,2775,2775,473
|
|
20241111,103200,85604960,2780,2780,2780,2780,0
|
|
20241111,103100,85604960,2780,2780,2780,2780,1
|
|
20241111,103000,85602180,2775,2775,2775,2775,443
|
|
20241111,102900,84372855,2775,2775,2775,2775,114
|
|
20241111,102800,84056505,2780,2780,2780,2780,2
|
|
20241111,102700,84050945,2780,2785,2785,2780,2
|
|
20241111,102600,84045380,2780,2780,2780,2780,1000
|
|
20241111,102500,81265380,2785,2785,2785,2785,0
|
|
20241111,102400,81265380,2785,2785,2785,2785,0
|
|
20241111,102300,81265380,2785,2785,2785,2785,0
|
|
20241111,102200,81265380,2785,2785,2785,2780,5
|
|
20241111,102100,81251465,2780,2785,2785,2780,133
|
|
20241111,102000,80881240,2790,2790,2790,2790,0
|
|
20241111,101900,80881240,2790,2790,2790,2790,7
|
|
20241111,101800,80861710,2790,2785,2790,2785,67
|
|
20241111,101700,80674795,2785,2785,2790,2785,6
|
|
20241111,101600,80658080,2780,2780,2780,2780,123
|
|
20241111,101500,80316140,2780,2780,2780,2780,0
|
|
20241111,101400,80316140,2780,2780,2780,2780,110
|
|
20241111,101300,80010340,2780,2780,2780,2780,0
|
|
20241111,101200,80010340,2780,2780,2780,2780,0
|
|
20241111,101100,80010340,2780,2780,2780,2780,0
|
|
20241111,101000,80010340,2780,2780,2780,2780,2474
|
|
20241111,100900,73132620,2785,2785,2785,2785,2
|
|
20241111,100800,73127050,2785,2785,2785,2785,0
|
|
20241111,100700,73127050,2785,2785,2785,2785,500
|
|
20241111,100600,71734550,2785,2805,2805,2785,291
|
|
20241111,100500,70924025,2785,2790,2800,2785,885
|
|
20241111,100400,68458830,2790,2790,2800,2790,306
|
|
20241111,100300,67602070,2800,2795,2800,2785,2077
|
|
20241111,100200,61814865,2795,2805,2805,2795,386
|
|
20241111,100100,60734675,2815,2815,2815,2815,1
|
|
20241111,100000,60731860,2805,2810,2810,2805,13002
|
|
20241111,095900,24198085,2815,2815,2815,2815,0
|
|
20241111,095800,24198085,2815,2815,2815,2815,0
|
|
20241111,095700,24198085,2815,2815,2815,2815,0
|
|
20241111,095600,24198085,2815,2815,2815,2815,1
|
|
20241111,095500,24195270,2810,2810,2810,2810,500
|
|
20241111,095400,22790270,2815,2815,2815,2815,0
|
|
20241111,095300,22790270,2815,2815,2815,2815,1
|
|
20241111,095200,22787455,2815,2815,2815,2815,1
|
|
20241111,095100,22784640,2810,2820,2820,2810,5579
|
|
20241111,095000,7106915,2815,2815,2815,2815,55
|
|
20241111,094900,6952090,2820,2820,2820,2815,15
|
|
20241111,094800,6909815,2820,2815,2820,2815,29
|
|
20241111,094700,6828060,2820,2820,2820,2815,22
|
|
20241111,094600,6766085,2820,2820,2820,2820,0
|
|
20241111,094500,6766085,2820,2820,2820,2820,0
|
|
20241111,094400,6766085,2820,2820,2820,2820,0
|
|
20241111,094300,6766085,2820,2820,2820,2820,10
|
|
20241111,094200,6737885,2820,2820,2820,2820,10
|
|
20241111,094100,6709685,2820,2820,2820,2820,0
|
|
20241111,094000,6709685,2820,2820,2820,2820,1
|
|
20241111,093900,6706865,2815,2815,2815,2815,2
|
|
20241111,093800,6701235,2820,2820,2820,2820,0
|
|
20241111,093700,6701235,2820,2815,2820,2815,55
|
|
20241111,093600,6546395,2820,2815,2820,2815,21
|
|
20241111,093500,6487275,2820,2820,2820,2820,0
|
|
20241111,093400,6487275,2820,2820,2820,2820,0
|
|
20241111,093300,6487275,2820,2815,2820,2815,41
|
|
20241111,093200,6371855,2820,2815,2820,2815,3
|
|
20241111,093100,6363405,2815,2815,2815,2815,1
|
|
20241111,093000,6360590,2810,2825,2825,2810,74
|
|
20241111,092900,6152360,2820,2820,2820,2820,0
|
|
20241111,092800,6152360,2820,2820,2820,2820,15
|
|
20241111,092700,6110060,2825,2825,2825,2825,0
|
|
20241111,092600,6110060,2825,2825,2825,2825,1
|
|
20241111,092500,6107235,2830,2830,2830,2830,0
|
|
20241111,092400,6107235,2830,2840,2840,2825,10
|
|
20241111,092300,6078890,2830,2830,2845,2830,6
|
|
20241111,092200,6061875,2825,2825,2825,2825,0
|
|
20241111,092100,6061875,2825,2830,2830,2825,52
|
|
20241111,092000,5914955,2830,2825,2830,2825,3
|
|
20241111,091900,5906470,2835,2810,2835,2810,10
|
|
20241111,091800,5878255,2810,2825,2825,2800,206
|
|
20241111,091700,5297705,2845,2845,2845,2845,0
|
|
20241111,091600,5297705,2845,2845,2845,2845,5
|
|
20241111,091500,5283480,2845,2820,2845,2820,865
|
|
20241111,091400,2839865,2825,2845,2845,2825,139
|
|
20241111,091300,2445805,2850,2850,2850,2850,0
|
|
20241111,091200,2445805,2850,2850,2850,2850,115
|
|
20241111,091100,2118055,2850,2850,2850,2845,91
|
|
20241111,091000,1858915,2850,2845,2850,2845,214
|
|
20241111,090900,1249515,2850,2850,2850,2850,0
|
|
20241111,090800,1249515,2850,2850,2850,2850,0
|
|
20241111,090700,1249515,2850,2845,2850,2845,101
|
|
20241111,090600,962165,2850,2850,2850,2850,0
|
|
20241111,090500,962165,2850,2845,2850,2845,101
|
|
20241111,090400,674815,2850,2850,2850,2850,1
|
|
20241111,090300,671965,2845,2845,2845,2845,120
|
|
20241111,090200,330565,2845,2845,2845,2845,0
|
|
20241111,090100,330565,2845,2845,2845,2845,0
|
|
20241111,090000,330565,2845,2850,2850,2830,116
|