640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193700,872045780,2120,2120,2120,2120,7082
|
|
20241111,193600,872045780,2120,2120,2120,2120,0
|
|
20241111,193500,872045780,2120,2120,2120,2120,0
|
|
20241111,193400,872045780,2120,2120,2120,2120,0
|
|
20241111,193300,872045780,2120,2120,2120,2120,0
|
|
20241111,193200,872045780,2120,2120,2120,2120,0
|
|
20241111,193100,872045780,2120,2120,2120,2120,0
|
|
20241111,193000,872045780,2120,2120,2120,2120,0
|
|
20241111,192900,872045780,2120,2120,2120,2120,0
|
|
20241111,192800,872045780,2120,2120,2120,2120,0
|
|
20241111,192700,872045780,2120,2120,2120,2120,0
|
|
20241111,192600,872045780,2120,2120,2120,2120,0
|
|
20241111,192500,872045780,2120,2120,2120,2120,0
|
|
20241111,192400,872045780,2120,2120,2120,2120,0
|
|
20241111,192300,872045780,2120,2120,2120,2120,0
|
|
20241111,192200,872045780,2120,2120,2120,2120,0
|
|
20241111,192100,872045780,2120,2120,2120,2120,0
|
|
20241111,192000,872045780,2120,2120,2120,2120,0
|
|
20241111,191900,872045780,2120,2120,2120,2120,0
|
|
20241111,191800,872045780,2120,2120,2120,2120,0
|
|
20241111,191700,872045780,2120,2120,2120,2120,0
|
|
20241111,191600,872045780,2120,2120,2120,2120,0
|
|
20241111,191500,872045780,2120,2120,2120,2120,0
|
|
20241111,191400,872045780,2120,2120,2120,2120,0
|
|
20241111,191300,872045780,2120,2120,2120,2120,0
|
|
20241111,191200,872045780,2120,2120,2120,2120,0
|
|
20241111,191100,872045780,2120,2120,2120,2120,0
|
|
20241111,191000,872045780,2120,2120,2120,2120,0
|
|
20241111,190900,872045780,2120,2120,2120,2120,0
|
|
20241111,190800,872045780,2120,2120,2120,2120,0
|
|
20241111,190700,872045780,2120,2120,2120,2120,7082
|
|
20241111,190600,872045780,2120,2120,2120,2120,0
|
|
20241111,190500,872045780,2120,2120,2120,2120,0
|
|
20241111,190400,872045780,2120,2120,2120,2120,0
|
|
20241111,190300,872045780,2120,2120,2120,2120,0
|
|
20241111,190200,872045780,2120,2120,2120,2120,0
|
|
20241111,190100,872045780,2120,2120,2120,2120,0
|
|
20241111,190000,872045780,2120,2120,2120,2120,0
|
|
20241111,185900,872045780,2120,2120,2120,2120,0
|
|
20241111,185800,872045780,2120,2120,2120,2120,0
|
|
20241111,185700,872045780,2120,2120,2120,2120,0
|
|
20241111,185600,872045780,2120,2120,2120,2120,0
|
|
20241111,185500,872045780,2120,2120,2120,2120,0
|
|
20241111,185400,872045780,2120,2120,2120,2120,0
|
|
20241111,185300,872045780,2120,2120,2120,2120,0
|
|
20241111,185200,872045780,2120,2120,2120,2120,0
|
|
20241111,185100,872045780,2120,2120,2120,2120,0
|
|
20241111,185000,872045780,2120,2120,2120,2120,0
|
|
20241111,184900,872045780,2120,2120,2120,2120,0
|
|
20241111,184800,872045780,2120,2120,2120,2120,0
|
|
20241111,184700,872045780,2120,2120,2120,2120,0
|
|
20241111,184600,872045780,2120,2120,2120,2120,0
|
|
20241111,184500,872045780,2120,2120,2120,2120,0
|
|
20241111,184400,872045780,2120,2120,2120,2120,0
|
|
20241111,184300,872045780,2120,2120,2120,2120,0
|
|
20241111,184200,872045780,2120,2120,2120,2120,0
|
|
20241111,184100,872045780,2120,2120,2120,2120,0
|
|
20241111,184000,872045780,2120,2120,2120,2120,0
|
|
20241111,183900,872045780,2120,2120,2120,2120,0
|
|
20241111,183800,872045780,2120,2120,2120,2120,0
|
|
20241111,183700,872045780,2120,2120,2120,2120,7082
|
|
20241111,183600,872045780,2120,2120,2120,2120,0
|
|
20241111,183500,872045780,2120,2120,2120,2120,0
|
|
20241111,183400,872045780,2120,2120,2120,2120,0
|
|
20241111,183300,872045780,2120,2120,2120,2120,0
|
|
20241111,183200,872045780,2120,2120,2120,2120,0
|
|
20241111,183100,872045780,2120,2120,2120,2120,0
|
|
20241111,183000,872045780,2120,2120,2120,2120,0
|
|
20241111,182900,872045780,2120,2120,2120,2120,0
|
|
20241111,182800,872045780,2120,2120,2120,2120,0
|
|
20241111,182700,872045780,2120,2120,2120,2120,0
|
|
20241111,182600,872045780,2120,2120,2120,2120,0
|
|
20241111,182500,872045780,2120,2120,2120,2120,0
|
|
20241111,182400,872045780,2120,2120,2120,2120,0
|
|
20241111,182300,872045780,2120,2120,2120,2120,0
|
|
20241111,182200,872045780,2120,2120,2120,2120,0
|
|
20241111,182100,872045780,2120,2120,2120,2120,0
|
|
20241111,182000,872045780,2120,2120,2120,2120,0
|
|
20241111,181900,872045780,2120,2120,2120,2120,0
|
|
20241111,181800,872045780,2120,2120,2120,2120,0
|
|
20241111,181700,872045780,2120,2120,2120,2120,0
|
|
20241111,181600,872045780,2120,2120,2120,2120,0
|
|
20241111,181500,872045780,2120,2120,2120,2120,0
|
|
20241111,181400,872045780,2120,2120,2120,2120,0
|
|
20241111,181300,872045780,2120,2120,2120,2120,0
|
|
20241111,181200,872045780,2120,2120,2120,2120,0
|
|
20241111,181100,872045780,2120,2120,2120,2120,0
|
|
20241111,181000,872045780,2120,2120,2120,2120,0
|
|
20241111,180900,872045780,2120,2120,2120,2120,0
|
|
20241111,180800,872045780,2120,2120,2120,2120,0
|
|
20241111,180700,872045780,2120,2120,2120,2120,7082
|
|
20241111,180600,872045780,2120,2120,2120,2120,0
|
|
20241111,180500,872045780,2120,2120,2120,2120,0
|
|
20241111,180400,872045780,2120,2120,2120,2120,0
|
|
20241111,180300,872045780,2120,2120,2120,2120,0
|
|
20241111,180200,872045780,2120,2120,2120,2120,0
|
|
20241111,180100,872045780,2120,2120,2120,2120,0
|
|
20241111,180000,872045780,2120,2120,2120,2120,0
|
|
20241111,175900,872045780,2120,2120,2120,2120,0
|
|
20241111,175800,872045780,2120,2120,2120,2120,0
|
|
20241111,175700,872045780,2120,2120,2120,2120,0
|
|
20241111,175600,872045780,2120,2120,2120,2120,0
|
|
20241111,175500,872045780,2120,2120,2120,2120,0
|
|
20241111,175400,872045780,2120,2120,2120,2120,0
|
|
20241111,175300,872045780,2120,2120,2120,2120,0
|
|
20241111,175200,872045780,2120,2120,2120,2120,0
|
|
20241111,175100,872045780,2120,2120,2120,2120,0
|
|
20241111,175000,872045780,2120,2120,2120,2120,0
|
|
20241111,174900,872045780,2120,2120,2120,2120,0
|
|
20241111,174800,872045780,2120,2120,2120,2120,0
|
|
20241111,174700,872045780,2120,2120,2120,2120,0
|
|
20241111,174600,872045780,2120,2120,2120,2120,0
|
|
20241111,174500,872045780,2120,2120,2120,2120,0
|
|
20241111,174400,872045780,2120,2120,2120,2120,0
|
|
20241111,174300,872045780,2120,2120,2120,2120,0
|
|
20241111,174200,872045780,2120,2120,2120,2120,0
|
|
20241111,174100,872045780,2120,2120,2120,2120,0
|
|
20241111,174000,872045780,2120,2120,2120,2120,0
|
|
20241111,173900,872045780,2120,2120,2120,2120,0
|
|
20241111,173800,872045780,2120,2120,2120,2120,0
|
|
20241111,173700,872045780,2120,2120,2120,2120,7082
|
|
20241111,173600,872045780,2120,2120,2120,2120,0
|
|
20241111,173500,872045780,2120,2120,2120,2120,0
|
|
20241111,173400,872045780,2120,2120,2120,2120,0
|
|
20241111,173300,872045780,2120,2120,2120,2120,0
|
|
20241111,173200,872045780,2120,2120,2120,2120,0
|
|
20241111,173100,872045780,2120,2120,2120,2120,0
|
|
20241111,173000,872045780,2120,2120,2120,2120,0
|
|
20241111,172900,872045780,2120,2120,2120,2120,0
|
|
20241111,172800,872045780,2120,2120,2120,2120,0
|
|
20241111,172700,872045780,2120,2120,2120,2120,0
|
|
20241111,172600,872045780,2120,2120,2120,2120,0
|
|
20241111,172500,872045780,2120,2120,2120,2120,0
|
|
20241111,172400,872045780,2120,2120,2120,2120,0
|
|
20241111,172300,872045780,2120,2120,2120,2120,0
|
|
20241111,172200,872045780,2120,2120,2120,2120,0
|
|
20241111,172100,872045780,2120,2120,2120,2120,0
|
|
20241111,172000,872045780,2120,2120,2120,2120,0
|
|
20241111,171900,872045780,2120,2120,2120,2120,0
|
|
20241111,171800,872045780,2120,2120,2120,2120,0
|
|
20241111,171700,872045780,2120,2120,2120,2120,0
|
|
20241111,171600,872045780,2120,2120,2120,2120,0
|
|
20241111,171500,872045780,2120,2120,2120,2120,0
|
|
20241111,171400,872045780,2120,2120,2120,2120,0
|
|
20241111,171300,872045780,2120,2120,2120,2120,0
|
|
20241111,171200,872045780,2120,2120,2120,2120,0
|
|
20241111,171100,872045780,2120,2120,2120,2120,0
|
|
20241111,171000,872045780,2120,2120,2120,2120,0
|
|
20241111,170900,872045780,2120,2120,2120,2120,0
|
|
20241111,170800,872045780,2120,2120,2120,2120,0
|
|
20241111,170700,872045780,2120,2120,2120,2120,7082
|
|
20241111,170600,872045780,2120,2120,2120,2120,0
|
|
20241111,170500,872045780,2120,2120,2120,2120,0
|
|
20241111,170400,872045780,2120,2120,2120,2120,0
|
|
20241111,170300,872045780,2120,2120,2120,2120,0
|
|
20241111,170200,872045780,2120,2120,2120,2120,0
|
|
20241111,170100,872045780,2120,2120,2120,2120,0
|
|
20241111,170000,872045780,2120,2120,2120,2120,0
|
|
20241111,165900,872045780,2120,2120,2120,2120,0
|
|
20241111,165800,872045780,2120,2120,2120,2120,0
|
|
20241111,165700,872045780,2120,2120,2120,2120,0
|
|
20241111,165600,872045780,2120,2120,2120,2120,0
|
|
20241111,165500,872045780,2120,2120,2120,2120,0
|
|
20241111,165400,872045780,2120,2120,2120,2120,0
|
|
20241111,165300,872045780,2120,2120,2120,2120,0
|
|
20241111,165200,872045780,2120,2120,2120,2120,0
|
|
20241111,165100,872045780,2120,2120,2120,2120,0
|
|
20241111,165000,872045780,2120,2120,2120,2120,0
|
|
20241111,164900,872045780,2120,2120,2120,2120,0
|
|
20241111,164800,872045780,2120,2120,2120,2120,0
|
|
20241111,164700,872045780,2120,2120,2120,2120,0
|
|
20241111,164600,872045780,2120,2120,2120,2120,0
|
|
20241111,164500,872045780,2120,2120,2120,2120,0
|
|
20241111,164400,872045780,2120,2120,2120,2120,0
|
|
20241111,164300,872045780,2120,2120,2120,2120,0
|
|
20241111,164200,872045780,2120,2120,2120,2120,0
|
|
20241111,164100,872045780,2120,2120,2120,2120,0
|
|
20241111,164000,872045780,2120,2120,2120,2120,0
|
|
20241111,163900,872045780,2120,2120,2120,2120,0
|
|
20241111,163800,872045780,2120,2120,2120,2120,0
|
|
20241111,163700,872045780,2120,2120,2120,2120,7082
|
|
20241111,163600,872045780,2120,2120,2120,2120,0
|
|
20241111,163500,872045780,2120,2120,2120,2120,0
|
|
20241111,163400,872045780,2120,2120,2120,2120,0
|
|
20241111,163300,872045780,2120,2120,2120,2120,0
|
|
20241111,163200,872045780,2120,2120,2120,2120,0
|
|
20241111,163100,872045780,2120,2120,2120,2120,0
|
|
20241111,163000,872045780,2120,2120,2120,2120,0
|
|
20241111,162900,872045780,2120,2120,2120,2120,0
|
|
20241111,162800,872045780,2120,2120,2120,2120,0
|
|
20241111,162700,872045780,2120,2120,2120,2120,0
|
|
20241111,162600,872045780,2120,2120,2120,2120,0
|
|
20241111,162500,872045780,2120,2120,2120,2120,0
|
|
20241111,162400,872045780,2120,2120,2120,2120,0
|
|
20241111,162300,872045780,2120,2120,2120,2120,0
|
|
20241111,162200,872045780,2120,2120,2120,2120,0
|
|
20241111,162100,872045780,2120,2120,2120,2120,0
|
|
20241111,162000,872045780,2120,2120,2120,2120,0
|
|
20241111,161900,872045780,2120,2120,2120,2120,0
|
|
20241111,161800,872045780,2120,2120,2120,2120,0
|
|
20241111,161700,872045780,2120,2120,2120,2120,0
|
|
20241111,161600,872045780,2120,2120,2120,2120,0
|
|
20241111,161500,872045780,2120,2120,2120,2120,0
|
|
20241111,161400,872045780,2120,2120,2120,2120,0
|
|
20241111,161300,872045780,2120,2120,2120,2120,0
|
|
20241111,161200,872045780,2120,2120,2120,2120,0
|
|
20241111,161100,872045780,2120,2120,2120,2120,0
|
|
20241111,161000,872045780,2120,2120,2120,2120,0
|
|
20241111,160900,872045780,2120,2120,2120,2120,0
|
|
20241111,160800,872045780,2120,2120,2120,2120,0
|
|
20241111,160700,872045780,2120,2120,2120,2120,7082
|
|
20241111,160600,872045780,2120,2120,2120,2120,0
|
|
20241111,160500,872045780,2120,2120,2120,2120,0
|
|
20241111,160400,872045780,2120,2120,2120,2120,0
|
|
20241111,160300,872045780,2120,2120,2120,2120,0
|
|
20241111,160200,872045780,2120,2120,2120,2120,0
|
|
20241111,160100,872045780,2120,2120,2120,2120,0
|
|
20241111,160000,872045780,2120,2120,2120,2120,0
|
|
20241111,155900,872045780,2120,2120,2120,2120,0
|
|
20241111,155800,872045780,2120,2120,2120,2120,0
|
|
20241111,155700,872045780,2120,2120,2120,2120,0
|
|
20241111,155600,872045780,2120,2120,2120,2120,0
|
|
20241111,155500,872045780,2120,2120,2120,2120,0
|
|
20241111,155400,872045780,2120,2120,2120,2120,0
|
|
20241111,155300,872045780,2120,2120,2120,2120,0
|
|
20241111,155200,872045780,2120,2120,2120,2120,0
|
|
20241111,155100,872045780,2120,2120,2120,2120,0
|
|
20241111,155000,872045780,2120,2120,2120,2120,0
|
|
20241111,154900,872045780,2120,2120,2120,2120,0
|
|
20241111,154800,872045780,2120,2120,2120,2120,0
|
|
20241111,154700,872045780,2120,2120,2120,2120,0
|
|
20241111,154600,872045780,2120,2120,2120,2120,0
|
|
20241111,154500,872045780,2120,2120,2120,2120,0
|
|
20241111,154400,872045780,2120,2120,2120,2120,0
|
|
20241111,154300,872045780,2120,2120,2120,2120,0
|
|
20241111,154200,872045780,2120,2120,2120,2120,0
|
|
20241111,154100,872045780,2120,2120,2120,2120,0
|
|
20241111,154000,872045780,2120,2120,2120,2120,0
|
|
20241111,153900,872045780,2120,2120,2120,2120,0
|
|
20241111,153800,872045780,2120,2120,2120,2120,0
|
|
20241111,153700,872045780,2120,2120,2120,2120,7082
|
|
20241111,153600,872045780,2120,2120,2120,2120,0
|
|
20241111,153500,872045780,2120,2120,2120,2120,0
|
|
20241111,153400,872045780,2120,2120,2120,2120,0
|
|
20241111,153300,872045780,2120,2120,2120,2120,0
|
|
20241111,153200,872045780,2120,2120,2120,2120,0
|
|
20241111,153100,872045780,2120,2120,2120,2120,0
|
|
20241111,153000,872045780,2120,2120,2120,2120,7082
|
|
20241111,152900,857031940,2120,2120,2120,2120,0
|
|
20241111,152800,857031940,2120,2120,2120,2120,0
|
|
20241111,152700,857031940,2120,2120,2120,2120,0
|
|
20241111,152600,857031940,2120,2120,2120,2120,0
|
|
20241111,152500,857031940,2120,2120,2120,2120,0
|
|
20241111,152400,857031940,2120,2120,2120,2120,0
|
|
20241111,152300,857031940,2120,2120,2120,2120,0
|
|
20241111,152200,857031940,2120,2120,2120,2120,0
|
|
20241111,152100,857031940,2120,2120,2120,2120,0
|
|
20241111,152000,857031940,2120,2120,2120,2120,0
|
|
20241111,151900,857031940,2120,2120,2120,2120,0
|
|
20241111,151800,857031940,2120,2115,2120,2115,191
|
|
20241111,151700,856627970,2120,2120,2120,2115,14
|
|
20241111,151600,856598350,2120,2120,2120,2120,1272
|
|
20241111,151500,853901710,2120,2120,2120,2120,1
|
|
20241111,151400,853899590,2120,2120,2120,2120,0
|
|
20241111,151300,853899590,2120,2115,2120,2115,1303
|
|
20241111,151200,851143725,2115,2115,2115,2115,461
|
|
20241111,151100,850168710,2115,2105,2115,2105,16
|
|
20241111,151000,850134880,2115,2110,2115,2110,1521
|
|
20241111,150900,846925565,2120,2110,2120,2105,1901
|
|
20241111,150800,842914945,2110,2120,2120,2110,51
|
|
20241111,150700,842807325,2110,2115,2115,2110,7263
|
|
20241111,150600,827481185,2120,2115,2120,2115,12
|
|
20241111,150500,827455795,2115,2110,2120,2110,1054
|
|
20241111,150400,825226825,2120,2120,2120,2120,6610
|
|
20241111,150300,811213625,2120,2120,2120,2120,0
|
|
20241111,150200,811213625,2120,2110,2120,2110,101
|
|
20241111,150100,811000505,2125,2125,2125,2125,0
|
|
20241111,150000,811000505,2125,2125,2125,2125,1
|
|
20241111,145900,810998380,2125,2125,2125,2125,3
|
|
20241111,145800,810992005,2125,2110,2125,2110,80
|
|
20241111,145700,810823190,2125,2125,2125,2125,0
|
|
20241111,145600,810823190,2125,2115,2125,2115,801
|
|
20241111,145500,809129065,2110,2115,2115,2110,4795
|
|
20241111,145400,798991615,2110,2125,2125,2110,250
|
|
20241111,145300,798464100,2110,2110,2125,2110,549
|
|
20241111,145200,797305695,2110,2115,2125,2110,1118
|
|
20241111,145100,794944415,2125,2110,2125,2110,117
|
|
20241111,145000,794697515,2125,2110,2125,2110,9
|
|
20241111,144900,794678510,2125,2125,2125,2125,0
|
|
20241111,144800,794678510,2125,2125,2125,2125,0
|
|
20241111,144700,794678510,2125,2125,2125,2125,0
|
|
20241111,144600,794678510,2125,2125,2125,2110,32
|
|
20241111,144500,794610960,2115,2125,2130,2115,586
|
|
20241111,144400,793366715,2125,2125,2125,2125,1
|
|
20241111,144300,793364590,2115,2115,2115,2115,1
|
|
20241111,144200,793362475,2130,2130,2130,2130,0
|
|
20241111,144100,793362475,2130,2130,2130,2130,0
|
|
20241111,144000,793362475,2130,2130,2130,2130,300
|
|
20241111,143900,792723475,2130,2130,2130,2130,0
|
|
20241111,143800,792723475,2130,2130,2130,2130,0
|
|
20241111,143700,792723475,2130,2130,2130,2130,0
|
|
20241111,143600,792723475,2130,2125,2130,2125,13
|
|
20241111,143500,792695835,2120,2120,2120,2120,0
|
|
20241111,143400,792695835,2120,2120,2120,2120,2
|
|
20241111,143300,792691595,2120,2125,2130,2120,111
|
|
20241111,143200,792456215,2125,2120,2125,2110,14009
|
|
20241111,143100,762757210,2120,2115,2120,2115,1436
|
|
20241111,143000,759720060,2115,2115,2115,2115,0
|
|
20241111,142900,759720060,2115,2115,2115,2115,10
|
|
20241111,142800,759698910,2120,2120,2120,2120,0
|
|
20241111,142700,759698910,2120,2120,2120,2120,0
|
|
20241111,142600,759698910,2120,2120,2120,2120,200
|
|
20241111,142500,759274910,2120,2120,2120,2120,100
|
|
20241111,142400,759062910,2120,2120,2120,2120,71
|
|
20241111,142300,758912390,2110,2110,2110,2110,95
|
|
20241111,142200,758711940,2110,2110,2110,2110,2485
|
|
20241111,142100,753468590,2120,2105,2120,2105,6
|
|
20241111,142000,753455945,2105,2105,2105,2105,1
|
|
20241111,141900,753453840,2120,2120,2120,2120,1
|
|
20241111,141800,753451720,2115,2115,2115,2115,1001
|
|
20241111,141700,751334605,2110,2115,2115,2110,1751
|
|
20241111,141600,747639990,2110,2110,2115,2110,643
|
|
20241111,141500,746282590,2115,2115,2115,2115,1
|
|
20241111,141400,746280475,2120,2120,2120,2120,0
|
|
20241111,141300,746280475,2120,2120,2120,2120,0
|
|
20241111,141200,746280475,2120,2120,2120,2120,0
|
|
20241111,141100,746280475,2120,2120,2120,2120,8
|
|
20241111,141000,746263515,2120,2115,2120,2115,903
|
|
20241111,140900,744353665,2115,2115,2115,2115,4
|
|
20241111,140800,744345205,2120,2120,2120,2120,0
|
|
20241111,140700,744345205,2120,2105,2120,2105,1488
|
|
20241111,140600,741205800,2105,2110,2110,2105,1639
|
|
20241111,140500,737748010,2120,2120,2120,2120,1
|
|
20241111,140400,737745890,2115,2115,2115,2115,3043
|
|
20241111,140300,731309945,2120,2120,2120,2120,0
|
|
20241111,140200,731309945,2120,2120,2120,2120,10
|
|
20241111,140100,731288745,2120,2120,2120,2120,0
|
|
20241111,140000,731288745,2120,2120,2120,2120,0
|
|
20241111,135900,731288745,2120,2120,2120,2120,0
|
|
20241111,135800,731288745,2120,2120,2120,2120,0
|
|
20241111,135700,731288745,2120,2120,2120,2120,0
|
|
20241111,135600,731288745,2120,2120,2120,2120,1
|
|
20241111,135500,731286625,2110,2110,2110,2110,0
|
|
20241111,135400,731286625,2110,2110,2110,2110,100
|
|
20241111,135300,731075625,2110,2110,2110,2110,0
|
|
20241111,135200,731075625,2110,2110,2110,2110,24
|
|
20241111,135100,731024985,2120,2110,2120,2110,49
|
|
20241111,135000,730921345,2120,2120,2120,2110,27
|
|
20241111,134900,730864120,2110,2120,2120,2110,353
|
|
20241111,134800,730118590,2110,2110,2110,2110,8
|
|
20241111,134700,730101710,2110,2110,2110,2110,20
|
|
20241111,134600,730059510,2105,2120,2120,2105,3332
|
|
20241111,134500,723031505,2110,2115,2115,2110,3139
|
|
20241111,134400,716394020,2120,2120,2120,2120,1
|
|
20241111,134300,716391900,2125,2125,2125,2125,0
|
|
20241111,134200,716391900,2125,2125,2125,2125,0
|
|
20241111,134100,716391900,2125,2125,2125,2125,1
|
|
20241111,134000,716389775,2115,2120,2120,2115,2745
|
|
20241111,133900,710575325,2120,2120,2120,2120,0
|
|
20241111,133800,710575325,2120,2120,2120,2120,31
|
|
20241111,133700,710509605,2120,2120,2120,2120,104
|
|
20241111,133600,710289125,2130,2130,2130,2130,0
|
|
20241111,133500,710289125,2130,2130,2130,2130,0
|
|
20241111,133400,710289125,2130,2130,2130,2130,0
|
|
20241111,133300,710289125,2130,2130,2130,2130,0
|
|
20241111,133200,710289125,2130,2130,2130,2130,0
|
|
20241111,133100,710289125,2130,2130,2130,2130,0
|
|
20241111,133000,710289125,2130,2130,2130,2130,0
|
|
20241111,132900,710289125,2130,2130,2130,2130,1
|
|
20241111,132800,710286995,2115,2115,2115,2115,25
|
|
20241111,132700,710234120,2130,2130,2130,2130,0
|
|
20241111,132600,710234120,2130,2130,2130,2130,0
|
|
20241111,132500,710234120,2130,2130,2130,2130,0
|
|
20241111,132400,710234120,2130,2130,2130,2130,0
|
|
20241111,132300,710234120,2130,2130,2130,2130,0
|
|
20241111,132200,710234120,2130,2130,2130,2130,0
|
|
20241111,132100,710234120,2130,2130,2130,2130,0
|
|
20241111,132000,710234120,2130,2130,2130,2130,0
|
|
20241111,131900,710234120,2130,2130,2130,2115,250
|
|
20241111,131800,709702340,2130,2130,2130,2130,20
|
|
20241111,131700,709659740,2130,2130,2130,2130,3
|
|
20241111,131600,709653350,2130,2130,2130,2115,8
|
|
20241111,131500,709636370,2130,2130,2130,2130,0
|
|
20241111,131400,709636370,2130,2115,2130,2110,711
|
|
20241111,131300,708136040,2130,2130,2130,2130,0
|
|
20241111,131200,708136040,2130,2130,2130,2130,2
|
|
20241111,131100,708131780,2115,2115,2115,2115,0
|
|
20241111,131000,708131780,2115,2115,2115,2115,0
|
|
20241111,130900,708131780,2115,2125,2130,2115,4450
|
|
20241111,130800,698699385,2125,2115,2125,2115,2
|
|
20241111,130700,698695145,2125,2125,2125,2125,11
|
|
20241111,130600,698671770,2120,2120,2120,2120,145
|
|
20241111,130500,698364370,2120,2120,2120,2120,56
|
|
20241111,130400,698245650,2130,2130,2130,2130,0
|
|
20241111,130300,698245650,2130,2125,2130,2125,31
|
|
20241111,130200,698179770,2125,2125,2125,2125,31
|
|
20241111,130100,698113895,2130,2130,2130,2130,0
|
|
20241111,130000,698113895,2130,2130,2130,2130,0
|
|
20241111,125900,698113895,2130,2130,2130,2130,0
|
|
20241111,125800,698113895,2130,2125,2130,2125,20
|
|
20241111,125700,698071375,2125,2115,2130,2110,38
|
|
20241111,125600,697991125,2110,2130,2130,2110,488
|
|
20241111,125500,696961425,2130,2130,2130,2130,0
|
|
20241111,125400,696961425,2130,2130,2130,2130,1
|
|
20241111,125300,696959295,2110,2110,2110,2110,2500
|
|
20241111,125200,691684295,2130,2130,2130,2130,1
|
|
20241111,125100,691682165,2130,2130,2130,2130,0
|
|
20241111,125000,691682165,2130,2110,2130,2110,9
|
|
20241111,124900,691663015,2130,2110,2130,2110,12409
|
|
20241111,124800,665479890,2130,2125,2130,2125,1130
|
|
20241111,124700,663078635,2125,2125,2125,2110,2002
|
|
20241111,124600,658853885,2105,2105,2105,2105,600
|
|
20241111,124500,657590885,2110,2110,2110,2110,8000
|
|
20241111,124400,640710885,2115,2115,2115,2115,0
|
|
20241111,124300,640710885,2115,2125,2125,2115,2609
|
|
20241111,124200,635192840,2125,2125,2125,2125,9
|
|
20241111,124100,635173715,2125,2125,2125,2125,1
|
|
20241111,124000,635171590,2120,2120,2125,2120,51
|
|
20241111,123900,635063465,2115,2115,2115,2115,192
|
|
20241111,123800,634657385,2115,2115,2115,2115,0
|
|
20241111,123700,634657385,2115,2115,2115,2115,0
|
|
20241111,123600,634657385,2115,2115,2115,2115,127
|
|
20241111,123500,634388780,2115,2115,2115,2115,2105
|
|
20241111,123400,629936705,2115,2115,2115,2115,453
|
|
20241111,123300,628978610,2115,2115,2115,2115,0
|
|
20241111,123200,628978610,2115,2115,2115,2115,0
|
|
20241111,123100,628978610,2115,2115,2115,2115,0
|
|
20241111,123000,628978610,2115,2115,2115,2115,0
|
|
20241111,122900,628978610,2115,2115,2120,2115,743
|
|
20241111,122800,627403460,2120,2125,2125,2120,5
|
|
20241111,122700,627392855,2115,2125,2125,2115,51
|
|
20241111,122600,627284490,2125,2125,2125,2125,0
|
|
20241111,122500,627284490,2125,2115,2125,2115,35
|
|
20241111,122400,627210455,2115,2120,2120,2115,3004
|
|
20241111,122300,620841995,2120,2120,2120,2120,412
|
|
20241111,122200,619968555,2135,2135,2135,2135,0
|
|
20241111,122100,619968555,2135,2135,2135,2135,0
|
|
20241111,122000,619968555,2135,2135,2135,2135,0
|
|
20241111,121900,619968555,2135,2135,2135,2135,0
|
|
20241111,121800,619968555,2135,2135,2135,2135,1000
|
|
20241111,121700,617833555,2135,2135,2135,2135,0
|
|
20241111,121600,617833555,2135,2135,2135,2135,1000
|
|
20241111,121500,615698555,2135,2135,2135,2135,0
|
|
20241111,121400,615698555,2135,2135,2135,2135,0
|
|
20241111,121300,615698555,2135,2135,2135,2135,0
|
|
20241111,121200,615698555,2135,2135,2135,2135,0
|
|
20241111,121100,615698555,2135,2115,2135,2115,75
|
|
20241111,121000,615539580,2115,2115,2115,2115,0
|
|
20241111,120900,615539580,2115,2115,2115,2115,0
|
|
20241111,120800,615539580,2115,2115,2115,2115,0
|
|
20241111,120700,615539580,2115,2120,2120,2115,957
|
|
20241111,120600,613510795,2110,2120,2120,2110,5
|
|
20241111,120500,613500215,2110,2120,2120,2110,268
|
|
20241111,120400,612932155,2115,2115,2115,2115,54
|
|
20241111,120300,612817945,2120,2125,2125,2120,8743
|
|
20241111,120200,594275625,2135,2125,2135,2125,301
|
|
20241111,120100,593635990,2130,2130,2130,2130,0
|
|
20241111,120000,593635990,2130,2130,2130,2130,0
|
|
20241111,115900,593635990,2130,2130,2130,2130,0
|
|
20241111,115800,593635990,2130,2130,2130,2130,0
|
|
20241111,115700,593635990,2130,2130,2130,2130,5057
|
|
20241111,115600,582864580,2130,2130,2130,2130,0
|
|
20241111,115500,582864580,2130,2130,2130,2130,63
|
|
20241111,115400,582730390,2140,2140,2140,2140,0
|
|
20241111,115300,582730390,2140,2140,2140,2140,0
|
|
20241111,115200,582730390,2140,2135,2140,2135,2001
|
|
20241111,115100,578458250,2135,2135,2135,2135,0
|
|
20241111,115000,578458250,2135,2130,2135,2130,2
|
|
20241111,114900,578453985,2135,2135,2135,2135,235
|
|
20241111,114800,577952260,2140,2140,2140,2140,0
|
|
20241111,114700,577952260,2140,2140,2140,2140,0
|
|
20241111,114600,577952260,2140,2140,2140,2140,1
|
|
20241111,114500,577950120,2130,2130,2130,2130,0
|
|
20241111,114400,577950120,2130,2130,2130,2130,63
|
|
20241111,114300,577815930,2140,2140,2140,2140,0
|
|
20241111,114200,577815930,2140,2140,2140,2140,0
|
|
20241111,114100,577815930,2140,2130,2140,2130,148
|
|
20241111,114000,577499855,2135,2135,2135,2135,282
|
|
20241111,113900,576897785,2130,2135,2135,2130,2
|
|
20241111,113800,576893520,2130,2135,2135,2130,201
|
|
20241111,113700,576464390,2135,2130,2135,2130,2
|
|
20241111,113600,576460125,2135,2135,2135,2135,16
|
|
20241111,113500,576425965,2130,2130,2130,2130,0
|
|
20241111,113400,576425965,2130,2135,2135,2130,58
|
|
20241111,113300,576302160,2135,2135,2135,2135,0
|
|
20241111,113200,576302160,2135,2135,2135,2135,0
|
|
20241111,113100,576302160,2135,2135,2135,2135,64
|
|
20241111,113000,576165520,2135,2140,2140,2135,390
|
|
20241111,112900,575332865,2140,2140,2140,2140,201
|
|
20241111,112800,574902725,2140,2140,2140,2140,0
|
|
20241111,112700,574902725,2140,2140,2140,2140,0
|
|
20241111,112600,574902725,2140,2140,2140,2140,0
|
|
20241111,112500,574902725,2140,2140,2140,2140,0
|
|
20241111,112400,574902725,2140,2140,2140,2140,0
|
|
20241111,112300,574902725,2140,2140,2140,2140,0
|
|
20241111,112200,574902725,2140,2140,2140,2140,167
|
|
20241111,112100,574545345,2140,2140,2140,2140,419
|
|
20241111,112000,573648685,2145,2145,2145,2145,0
|
|
20241111,111900,573648685,2145,2145,2145,2145,3
|
|
20241111,111800,573642250,2145,2145,2145,2145,0
|
|
20241111,111700,573642250,2145,2145,2145,2145,0
|
|
20241111,111600,573642250,2145,2145,2145,2145,2
|
|
20241111,111500,573637960,2145,2145,2145,2145,0
|
|
20241111,111400,573637960,2145,2145,2145,2145,0
|
|
20241111,111300,573637960,2145,2145,2145,2145,0
|
|
20241111,111200,573637960,2145,2145,2145,2145,1
|
|
20241111,111100,573635815,2140,2140,2140,2140,3547
|
|
20241111,111000,566045235,2140,2140,2140,2140,0
|
|
20241111,110900,566045235,2140,2140,2140,2140,0
|
|
20241111,110800,566045235,2140,2140,2140,2140,480
|
|
20241111,110700,565018035,2145,2145,2145,2145,0
|
|
20241111,110600,565018035,2145,2145,2145,2145,1733
|
|
20241111,110500,561300750,2145,2145,2145,2145,510
|
|
20241111,110400,560206800,2145,2145,2145,2145,0
|
|
20241111,110300,560206800,2145,2145,2145,2145,1356
|
|
20241111,110200,557298180,2145,2145,2145,2145,555
|
|
20241111,110100,556107705,2150,2150,2150,2150,0
|
|
20241111,110000,556107705,2150,2150,2150,2150,0
|
|
20241111,105900,556107705,2150,2140,2150,2140,601
|
|
20241111,105800,554821555,2150,2150,2150,2150,0
|
|
20241111,105700,554821555,2150,2150,2150,2150,10
|
|
20241111,105600,554800055,2150,2150,2150,2150,0
|
|
20241111,105500,554800055,2150,2150,2150,2150,0
|
|
20241111,105400,554800055,2150,2150,2150,2150,0
|
|
20241111,105300,554800055,2150,2150,2150,2150,1
|
|
20241111,105200,554797905,2135,2135,2135,2135,0
|
|
20241111,105100,554797905,2135,2150,2150,2135,51
|
|
20241111,105000,554689005,2135,2135,2135,2135,0
|
|
20241111,104900,554689005,2135,2135,2135,2135,300
|
|
20241111,104800,554048505,2150,2150,2150,2150,0
|
|
20241111,104700,554048505,2150,2140,2150,2135,1161
|
|
20241111,104600,551567775,2150,2155,2155,2150,6
|
|
20241111,104500,551554870,2150,2150,2150,2150,3920
|
|
20241111,104400,543126870,2150,2150,2150,2150,0
|
|
20241111,104300,543126870,2150,2150,2150,2150,0
|
|
20241111,104200,543126870,2150,2150,2150,2150,0
|
|
20241111,104100,543126870,2150,2135,2150,2135,11887
|
|
20241111,104000,517688695,2135,2135,2135,2135,0
|
|
20241111,103900,517688695,2135,2135,2135,2135,126
|
|
20241111,103800,517419685,2135,2135,2135,2135,2
|
|
20241111,103700,517415415,2130,2130,2130,2130,600
|
|
20241111,103600,516137415,2130,2135,2135,2130,1579
|
|
20241111,103500,512766475,2135,2135,2135,2135,63
|
|
20241111,103400,512631970,2135,2135,2135,2135,64
|
|
20241111,103300,512495330,2135,2135,2135,2135,724
|
|
20241111,103200,510949590,2140,2140,2140,2140,1
|
|
20241111,103100,510947450,2135,2135,2135,2135,480
|
|
20241111,103000,509922650,2140,2135,2140,2135,2579
|
|
20241111,102900,504416480,2140,2140,2140,2140,1
|
|
20241111,102800,504414340,2140,2140,2140,2135,2232
|
|
20241111,102700,499648450,2140,2135,2140,2135,27
|
|
20241111,102600,499590800,2140,2140,2140,2140,1351
|
|
20241111,102500,496699660,2140,2140,2140,2135,48
|
|
20241111,102400,496597165,2135,2135,2140,2135,4777
|
|
20241111,102300,486387230,2135,2130,2135,2130,27311
|
|
20241111,102200,428108390,2130,2130,2130,2130,2346
|
|
20241111,102100,423111410,2135,2135,2135,2135,50
|
|
20241111,102000,423004660,2135,2130,2135,2130,56
|
|
20241111,101900,422885375,2130,2135,2135,2130,1171
|
|
20241111,101800,420390890,2135,2135,2135,2135,50
|
|
20241111,101700,420284140,2130,2130,2135,2125,2745
|
|
20241111,101600,414442675,2135,2135,2140,2135,204
|
|
20241111,101500,414007130,2120,2130,2140,2120,502
|
|
20241111,101400,412937870,2120,2125,2130,2120,22199
|
|
20241111,101300,365766490,2125,2125,2125,2125,0
|
|
20241111,101200,365766490,2125,2120,2125,2120,110
|
|
20241111,101100,365533240,2120,2120,2125,2120,302
|
|
20241111,101000,364892995,2125,2125,2125,2125,70
|
|
20241111,100900,364744245,2125,2125,2125,2125,0
|
|
20241111,100800,364744245,2125,2120,2125,2120,110
|
|
20241111,100700,364511020,2120,2120,2120,2120,48
|
|
20241111,100600,364409260,2120,2120,2120,2120,300
|
|
20241111,100500,363773260,2115,2120,2125,2115,2155
|
|
20241111,100400,359204660,2130,2120,2130,2120,17261
|
|
20241111,100300,322611330,2120,2115,2120,2115,41
|
|
20241111,100200,322524610,2110,2105,2115,2105,3002
|
|
20241111,100100,316175395,2105,2110,2110,2105,2311
|
|
20241111,100000,311300635,2105,2105,2105,2105,0
|
|
20241111,095900,311300635,2105,2105,2105,2105,300
|
|
20241111,095800,310669135,2105,2110,2115,2105,501
|
|
20241111,095700,309609535,2105,2120,2120,2105,152
|
|
20241111,095600,309288810,2105,2105,2105,2105,1
|
|
20241111,095500,309286705,2120,2105,2120,2105,215
|
|
20241111,095400,308830920,2120,2105,2120,2105,359
|
|
20241111,095300,308072270,2115,2115,2115,2115,266
|
|
20241111,095200,307509680,2105,2105,2115,2105,287
|
|
20241111,095100,306905535,2110,2110,2110,2110,11
|
|
20241111,095000,306882325,2105,2105,2105,2105,20
|
|
20241111,094900,306840225,2105,2100,2120,2100,82
|
|
20241111,094800,306667740,2100,2110,2120,2095,8424
|
|
20241111,094700,288957525,2105,2110,2110,2105,2652
|
|
20241111,094600,283362055,2110,2105,2110,2105,602
|
|
20241111,094500,282093680,2110,2105,2110,2105,2235
|
|
20241111,094400,277378090,2105,2105,2105,2105,401
|
|
20241111,094300,276533985,2105,2105,2105,2095,3942
|
|
20241111,094200,268236105,2095,2120,2120,2095,18883
|
|
20241111,094100,228482075,2120,2120,2120,2120,0
|
|
20241111,094000,228482075,2120,2130,2130,2115,4322
|
|
20241111,093900,219328530,2115,2115,2115,2115,500
|
|
20241111,093800,218271030,2110,2110,2110,2110,31
|
|
20241111,093700,218205620,2110,2115,2115,2110,511
|
|
20241111,093600,217127155,2110,2115,2115,2110,102
|
|
20241111,093500,216911930,2110,2120,2120,2110,4870
|
|
20241111,093400,206617400,2130,2125,2130,2115,128
|
|
20241111,093300,206344910,2115,2120,2120,2115,3461
|
|
20241111,093200,199024415,2120,2130,2130,2120,2351
|
|
20241111,093100,194040285,2120,2120,2130,2120,2273
|
|
20241111,093000,189221515,2120,2120,2130,2120,1655
|
|
20241111,092900,185712625,2120,2130,2130,2120,3808
|
|
20241111,092800,177623950,2130,2135,2135,2130,2687
|
|
20241111,092700,171900150,2140,2135,2140,2130,399
|
|
20241111,092600,171049295,2130,2135,2135,2130,5420
|
|
20241111,092500,159504690,2140,2135,2140,2135,1114
|
|
20241111,092400,157125745,2140,2140,2140,2135,2282
|
|
20241111,092300,152253620,2140,2140,2140,2140,112
|
|
20241111,092200,152013940,2140,2135,2150,2135,187
|
|
20241111,092100,151613330,2135,2135,2135,2135,3800
|
|
20241111,092000,143500330,2135,2135,2135,2135,0
|
|
20241111,091900,143500330,2135,2140,2140,2135,41
|
|
20241111,091800,143412595,2140,2140,2140,2140,1300
|
|
20241111,091700,140630595,2140,2140,2140,2140,0
|
|
20241111,091600,140630595,2140,2150,2150,2140,277
|
|
20241111,091500,140036845,2150,2135,2150,2135,6766
|
|
20241111,091400,125585870,2135,2145,2145,2135,1117
|
|
20241111,091300,123195365,2145,2145,2145,2145,263
|
|
20241111,091200,122631230,2145,2150,2150,2145,8624
|
|
20241111,091100,104104800,2155,2155,2155,2150,1633
|
|
20241111,091000,100587070,2155,2155,2160,2105,13846
|
|
20241111,090900,71065525,2150,2155,2155,2150,7841
|
|
20241111,090800,54205585,2150,2155,2160,2150,2062
|
|
20241111,090700,49762680,2165,2165,2165,2150,6227
|
|
20241111,090600,36334145,2165,2170,2175,2160,1132
|
|
20241111,090500,33884680,2180,2170,2180,2170,60
|
|
20241111,090400,33754450,2170,2160,2170,2160,778
|
|
20241111,090300,32066580,2170,2160,2170,2160,1140
|
|
20241111,090200,29603970,2160,2180,2180,2160,5643
|
|
20241111,090100,17389505,2180,2185,2195,2180,373
|
|
20241111,090000,16572655,2180,2190,2190,2180,7583
|