628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192500,410839660,2360,2360,2360,2360,4687
|
|
20241104,192400,410839660,2360,2360,2360,2360,0
|
|
20241104,192300,410839660,2360,2360,2360,2360,0
|
|
20241104,192200,410839660,2360,2360,2360,2360,0
|
|
20241104,192100,410839660,2360,2360,2360,2360,0
|
|
20241104,192000,410839660,2360,2360,2360,2360,0
|
|
20241104,191900,410839660,2360,2360,2360,2360,0
|
|
20241104,191800,410839660,2360,2360,2360,2360,0
|
|
20241104,191700,410839660,2360,2360,2360,2360,0
|
|
20241104,191600,410839660,2360,2360,2360,2360,0
|
|
20241104,191500,410839660,2360,2360,2360,2360,0
|
|
20241104,191400,410839660,2360,2360,2360,2360,0
|
|
20241104,191300,410839660,2360,2360,2360,2360,0
|
|
20241104,191200,410839660,2360,2360,2360,2360,0
|
|
20241104,191100,410839660,2360,2360,2360,2360,0
|
|
20241104,191000,410839660,2360,2360,2360,2360,0
|
|
20241104,190900,410839660,2360,2360,2360,2360,0
|
|
20241104,190800,410839660,2360,2360,2360,2360,0
|
|
20241104,190700,410839660,2360,2360,2360,2360,0
|
|
20241104,190600,410839660,2360,2360,2360,2360,0
|
|
20241104,190500,410839660,2360,2360,2360,2360,0
|
|
20241104,190400,410839660,2360,2360,2360,2360,0
|
|
20241104,190300,410839660,2360,2360,2360,2360,0
|
|
20241104,190200,410839660,2360,2360,2360,2360,0
|
|
20241104,190100,410839660,2360,2360,2360,2360,0
|
|
20241104,190000,410839660,2360,2360,2360,2360,0
|
|
20241104,185900,410839660,2360,2360,2360,2360,0
|
|
20241104,185800,410839660,2360,2360,2360,2360,0
|
|
20241104,185700,410839660,2360,2360,2360,2360,0
|
|
20241104,185600,410839660,2360,2360,2360,2360,0
|
|
20241104,185500,410839660,2360,2360,2360,2360,4687
|
|
20241104,185400,410839660,2360,2360,2360,2360,0
|
|
20241104,185300,410839660,2360,2360,2360,2360,0
|
|
20241104,185200,410839660,2360,2360,2360,2360,0
|
|
20241104,185100,410839660,2360,2360,2360,2360,0
|
|
20241104,185000,410839660,2360,2360,2360,2360,0
|
|
20241104,184900,410839660,2360,2360,2360,2360,0
|
|
20241104,184800,410839660,2360,2360,2360,2360,0
|
|
20241104,184700,410839660,2360,2360,2360,2360,0
|
|
20241104,184600,410839660,2360,2360,2360,2360,0
|
|
20241104,184500,410839660,2360,2360,2360,2360,0
|
|
20241104,184400,410839660,2360,2360,2360,2360,0
|
|
20241104,184300,410839660,2360,2360,2360,2360,0
|
|
20241104,184200,410839660,2360,2360,2360,2360,0
|
|
20241104,184100,410839660,2360,2360,2360,2360,0
|
|
20241104,184000,410839660,2360,2360,2360,2360,0
|
|
20241104,183900,410839660,2360,2360,2360,2360,0
|
|
20241104,183800,410839660,2360,2360,2360,2360,0
|
|
20241104,183700,410839660,2360,2360,2360,2360,0
|
|
20241104,183600,410839660,2360,2360,2360,2360,0
|
|
20241104,183500,410839660,2360,2360,2360,2360,0
|
|
20241104,183400,410839660,2360,2360,2360,2360,0
|
|
20241104,183300,410839660,2360,2360,2360,2360,0
|
|
20241104,183200,410839660,2360,2360,2360,2360,0
|
|
20241104,183100,410839660,2360,2360,2360,2360,0
|
|
20241104,183000,410839660,2360,2360,2360,2360,0
|
|
20241104,182900,410839660,2360,2360,2360,2360,0
|
|
20241104,182800,410839660,2360,2360,2360,2360,0
|
|
20241104,182700,410839660,2360,2360,2360,2360,0
|
|
20241104,182600,410839660,2360,2360,2360,2360,0
|
|
20241104,182500,410839660,2360,2360,2360,2360,4687
|
|
20241104,182400,410839660,2360,2360,2360,2360,0
|
|
20241104,182300,410839660,2360,2360,2360,2360,0
|
|
20241104,182200,410839660,2360,2360,2360,2360,0
|
|
20241104,182100,410839660,2360,2360,2360,2360,0
|
|
20241104,182000,410839660,2360,2360,2360,2360,0
|
|
20241104,181900,410839660,2360,2360,2360,2360,0
|
|
20241104,181800,410839660,2360,2360,2360,2360,0
|
|
20241104,181700,410839660,2360,2360,2360,2360,0
|
|
20241104,181600,410839660,2360,2360,2360,2360,0
|
|
20241104,181500,410839660,2360,2360,2360,2360,0
|
|
20241104,181400,410839660,2360,2360,2360,2360,0
|
|
20241104,181300,410839660,2360,2360,2360,2360,0
|
|
20241104,181200,410839660,2360,2360,2360,2360,0
|
|
20241104,181100,410839660,2360,2360,2360,2360,0
|
|
20241104,181000,410839660,2360,2360,2360,2360,0
|
|
20241104,180900,410839660,2360,2360,2360,2360,0
|
|
20241104,180800,410839660,2360,2360,2360,2360,0
|
|
20241104,180700,410839660,2360,2360,2360,2360,0
|
|
20241104,180600,410839660,2360,2360,2360,2360,0
|
|
20241104,180500,410839660,2360,2360,2360,2360,0
|
|
20241104,180400,410839660,2360,2360,2360,2360,0
|
|
20241104,180300,410839660,2360,2360,2360,2360,0
|
|
20241104,180200,410839660,2360,2360,2360,2360,0
|
|
20241104,180100,410839660,2360,2360,2360,2360,0
|
|
20241104,180000,410839660,2360,2360,2360,2360,0
|
|
20241104,175900,410839660,2360,2360,2360,2360,0
|
|
20241104,175800,410839660,2360,2360,2360,2360,0
|
|
20241104,175700,410839660,2360,2360,2360,2360,0
|
|
20241104,175600,410839660,2360,2360,2360,2360,0
|
|
20241104,175500,410839660,2360,2360,2360,2360,4687
|
|
20241104,175400,410839660,2360,2360,2360,2360,0
|
|
20241104,175300,410839660,2360,2360,2360,2360,0
|
|
20241104,175200,410839660,2360,2360,2360,2360,0
|
|
20241104,175100,410839660,2360,2360,2360,2360,0
|
|
20241104,175000,410839660,2360,2360,2360,2360,0
|
|
20241104,174900,410839660,2360,2360,2360,2360,0
|
|
20241104,174800,410839660,2360,2360,2360,2360,0
|
|
20241104,174700,410839660,2360,2360,2360,2360,0
|
|
20241104,174600,410839660,2360,2360,2360,2360,0
|
|
20241104,174500,410839660,2360,2360,2360,2360,0
|
|
20241104,174400,410839660,2360,2360,2360,2360,0
|
|
20241104,174300,410839660,2360,2360,2360,2360,0
|
|
20241104,174200,410839660,2360,2360,2360,2360,0
|
|
20241104,174100,410839660,2360,2360,2360,2360,0
|
|
20241104,174000,410839660,2360,2360,2360,2360,0
|
|
20241104,173900,410839660,2360,2360,2360,2360,0
|
|
20241104,173800,410839660,2360,2360,2360,2360,0
|
|
20241104,173700,410839660,2360,2360,2360,2360,0
|
|
20241104,173600,410839660,2360,2360,2360,2360,0
|
|
20241104,173500,410839660,2360,2360,2360,2360,0
|
|
20241104,173400,410839660,2360,2360,2360,2360,0
|
|
20241104,173300,410839660,2360,2360,2360,2360,0
|
|
20241104,173200,410839660,2360,2360,2360,2360,0
|
|
20241104,173100,410839660,2360,2360,2360,2360,0
|
|
20241104,173000,410839660,2360,2360,2360,2360,0
|
|
20241104,172900,410839660,2360,2360,2360,2360,0
|
|
20241104,172800,410839660,2360,2360,2360,2360,0
|
|
20241104,172700,410839660,2360,2360,2360,2360,0
|
|
20241104,172600,410839660,2360,2360,2360,2360,0
|
|
20241104,172500,410839660,2360,2360,2360,2360,4687
|
|
20241104,172400,410839660,2360,2360,2360,2360,0
|
|
20241104,172300,410839660,2360,2360,2360,2360,0
|
|
20241104,172200,410839660,2360,2360,2360,2360,0
|
|
20241104,172100,410839660,2360,2360,2360,2360,0
|
|
20241104,172000,410839660,2360,2360,2360,2360,0
|
|
20241104,171900,410839660,2360,2360,2360,2360,0
|
|
20241104,171800,410839660,2360,2360,2360,2360,0
|
|
20241104,171700,410839660,2360,2360,2360,2360,0
|
|
20241104,171600,410839660,2360,2360,2360,2360,0
|
|
20241104,171500,410839660,2360,2360,2360,2360,0
|
|
20241104,171400,410839660,2360,2360,2360,2360,0
|
|
20241104,171300,410839660,2360,2360,2360,2360,0
|
|
20241104,171200,410839660,2360,2360,2360,2360,0
|
|
20241104,171100,410839660,2360,2360,2360,2360,0
|
|
20241104,171000,410839660,2360,2360,2360,2360,0
|
|
20241104,170900,410839660,2360,2360,2360,2360,0
|
|
20241104,170800,410839660,2360,2360,2360,2360,0
|
|
20241104,170700,410839660,2360,2360,2360,2360,0
|
|
20241104,170600,410839660,2360,2360,2360,2360,0
|
|
20241104,170500,410839660,2360,2360,2360,2360,0
|
|
20241104,170400,410839660,2360,2360,2360,2360,0
|
|
20241104,170300,410839660,2360,2360,2360,2360,0
|
|
20241104,170200,410839660,2360,2360,2360,2360,0
|
|
20241104,170100,410839660,2360,2360,2360,2360,0
|
|
20241104,170000,410839660,2360,2360,2360,2360,0
|
|
20241104,165900,410839660,2360,2360,2360,2360,0
|
|
20241104,165800,410839660,2360,2360,2360,2360,0
|
|
20241104,165700,410839660,2360,2360,2360,2360,0
|
|
20241104,165600,410839660,2360,2360,2360,2360,0
|
|
20241104,165500,410839660,2360,2360,2360,2360,4687
|
|
20241104,165400,410839660,2360,2360,2360,2360,0
|
|
20241104,165300,410839660,2360,2360,2360,2360,0
|
|
20241104,165200,410839660,2360,2360,2360,2360,0
|
|
20241104,165100,410839660,2360,2360,2360,2360,0
|
|
20241104,165000,410839660,2360,2360,2360,2360,0
|
|
20241104,164900,410839660,2360,2360,2360,2360,0
|
|
20241104,164800,410839660,2360,2360,2360,2360,0
|
|
20241104,164700,410839660,2360,2360,2360,2360,0
|
|
20241104,164600,410839660,2360,2360,2360,2360,0
|
|
20241104,164500,410839660,2360,2360,2360,2360,0
|
|
20241104,164400,410839660,2360,2360,2360,2360,0
|
|
20241104,164300,410839660,2360,2360,2360,2360,0
|
|
20241104,164200,410839660,2360,2360,2360,2360,0
|
|
20241104,164100,410839660,2360,2360,2360,2360,0
|
|
20241104,164000,410839660,2360,2360,2360,2360,0
|
|
20241104,163900,410839660,2360,2360,2360,2360,0
|
|
20241104,163800,410839660,2360,2360,2360,2360,0
|
|
20241104,163700,410839660,2360,2360,2360,2360,0
|
|
20241104,163600,410839660,2360,2360,2360,2360,0
|
|
20241104,163500,410839660,2360,2360,2360,2360,0
|
|
20241104,163400,410839660,2360,2360,2360,2360,0
|
|
20241104,163300,410839660,2360,2360,2360,2360,0
|
|
20241104,163200,410839660,2360,2360,2360,2360,0
|
|
20241104,163100,410839660,2360,2360,2360,2360,0
|
|
20241104,163000,410839660,2360,2360,2360,2360,0
|
|
20241104,162900,410839660,2360,2360,2360,2360,0
|
|
20241104,162800,410839660,2360,2360,2360,2360,0
|
|
20241104,162700,410839660,2360,2360,2360,2360,0
|
|
20241104,162600,410839660,2360,2360,2360,2360,0
|
|
20241104,162500,410839660,2360,2360,2360,2360,4687
|
|
20241104,162400,410839660,2360,2360,2360,2360,0
|
|
20241104,162300,410839660,2360,2360,2360,2360,0
|
|
20241104,162200,410839660,2360,2360,2360,2360,0
|
|
20241104,162100,410839660,2360,2360,2360,2360,0
|
|
20241104,162000,410839660,2360,2360,2360,2360,0
|
|
20241104,161900,410839660,2360,2360,2360,2360,0
|
|
20241104,161800,410839660,2360,2360,2360,2360,0
|
|
20241104,161700,410839660,2360,2360,2360,2360,0
|
|
20241104,161600,410839660,2360,2360,2360,2360,0
|
|
20241104,161500,410839660,2360,2360,2360,2360,0
|
|
20241104,161400,410839660,2360,2360,2360,2360,0
|
|
20241104,161300,410839660,2360,2360,2360,2360,0
|
|
20241104,161200,410839660,2360,2360,2360,2360,0
|
|
20241104,161100,410839660,2360,2360,2360,2360,0
|
|
20241104,161000,410839660,2360,2360,2360,2360,0
|
|
20241104,160900,410839660,2360,2360,2360,2360,0
|
|
20241104,160800,410839660,2360,2360,2360,2360,0
|
|
20241104,160700,410839660,2360,2360,2360,2360,0
|
|
20241104,160600,410839660,2360,2360,2360,2360,0
|
|
20241104,160500,410839660,2360,2360,2360,2360,0
|
|
20241104,160400,410839660,2360,2360,2360,2360,0
|
|
20241104,160300,410839660,2360,2360,2360,2360,0
|
|
20241104,160200,410839660,2360,2360,2360,2360,0
|
|
20241104,160100,410839660,2360,2360,2360,2360,0
|
|
20241104,160000,410839660,2360,2360,2360,2360,0
|
|
20241104,155900,410839660,2360,2360,2360,2360,0
|
|
20241104,155800,410839660,2360,2360,2360,2360,0
|
|
20241104,155700,410839660,2360,2360,2360,2360,0
|
|
20241104,155600,410839660,2360,2360,2360,2360,0
|
|
20241104,155500,410839660,2360,2360,2360,2360,4687
|
|
20241104,155400,410839660,2360,2360,2360,2360,0
|
|
20241104,155300,410839660,2360,2360,2360,2360,0
|
|
20241104,155200,410839660,2360,2360,2360,2360,0
|
|
20241104,155100,410839660,2360,2360,2360,2360,0
|
|
20241104,155000,410839660,2360,2360,2360,2360,0
|
|
20241104,154900,410839660,2360,2360,2360,2360,0
|
|
20241104,154800,410839660,2360,2360,2360,2360,0
|
|
20241104,154700,410839660,2360,2360,2360,2360,0
|
|
20241104,154600,410839660,2360,2360,2360,2360,0
|
|
20241104,154500,410839660,2360,2360,2360,2360,0
|
|
20241104,154400,410839660,2360,2360,2360,2360,0
|
|
20241104,154300,410839660,2360,2360,2360,2360,0
|
|
20241104,154200,410839660,2360,2360,2360,2360,0
|
|
20241104,154100,410839660,2360,2360,2360,2360,0
|
|
20241104,154000,410839660,2360,2360,2360,2360,0
|
|
20241104,153900,410839660,2360,2360,2360,2360,0
|
|
20241104,153800,410839660,2360,2360,2360,2360,0
|
|
20241104,153700,410839660,2360,2360,2360,2360,0
|
|
20241104,153600,410839660,2360,2360,2360,2360,0
|
|
20241104,153500,410839660,2360,2360,2360,2360,0
|
|
20241104,153400,410839660,2360,2360,2360,2360,0
|
|
20241104,153300,410839660,2360,2360,2360,2360,0
|
|
20241104,153200,410839660,2360,2360,2360,2360,0
|
|
20241104,153100,410839660,2360,2360,2360,2360,0
|
|
20241104,153000,410839660,2360,2360,2360,2360,4687
|
|
20241104,152900,399778340,2355,2355,2355,2355,0
|
|
20241104,152800,399778340,2355,2355,2355,2355,0
|
|
20241104,152700,399778340,2355,2355,2355,2355,0
|
|
20241104,152600,399778340,2355,2355,2355,2355,0
|
|
20241104,152500,399778340,2355,2355,2355,2355,0
|
|
20241104,152400,399778340,2355,2355,2355,2355,0
|
|
20241104,152300,399778340,2355,2355,2355,2355,0
|
|
20241104,152200,399778340,2355,2355,2355,2355,0
|
|
20241104,152100,399778340,2355,2355,2355,2355,0
|
|
20241104,152000,399778340,2355,2355,2355,2355,0
|
|
20241104,151900,399778340,2355,2365,2365,2355,2955
|
|
20241104,151800,392815660,2365,2370,2370,2365,711
|
|
20241104,151700,391133090,2365,2365,2365,2365,432
|
|
20241104,151600,390111410,2365,2365,2365,2365,0
|
|
20241104,151500,390111410,2365,2365,2365,2365,1139
|
|
20241104,151400,387417675,2360,2360,2360,2360,396
|
|
20241104,151300,386483115,2360,2360,2360,2360,338
|
|
20241104,151200,385685435,2355,2355,2355,2355,0
|
|
20241104,151100,385685435,2355,2355,2355,2355,0
|
|
20241104,151000,385685435,2355,2360,2360,2355,400
|
|
20241104,150900,384743255,2360,2360,2360,2360,500
|
|
20241104,150800,383563255,2360,2360,2360,2360,188
|
|
20241104,150700,383119575,2355,2360,2360,2355,1700
|
|
20241104,150600,379112975,2360,2360,2360,2360,0
|
|
20241104,150500,379112975,2360,2365,2365,2360,401
|
|
20241104,150400,378166610,2360,2360,2360,2360,74
|
|
20241104,150300,377991970,2360,2360,2360,2360,0
|
|
20241104,150200,377991970,2360,2360,2360,2360,0
|
|
20241104,150100,377991970,2360,2365,2365,2360,10
|
|
20241104,150000,377968350,2360,2360,2360,2360,0
|
|
20241104,145900,377968350,2360,2360,2360,2360,2
|
|
20241104,145800,377963630,2365,2360,2365,2360,577
|
|
20241104,145700,376600410,2360,2365,2365,2360,2847
|
|
20241104,145600,369879755,2365,2370,2370,2365,1542
|
|
20241104,145500,366232875,2370,2370,2370,2370,0
|
|
20241104,145400,366232875,2370,2370,2370,2370,50
|
|
20241104,145300,366114375,2365,2365,2365,2365,48
|
|
20241104,145200,366000855,2365,2365,2365,2365,0
|
|
20241104,145100,366000855,2365,2365,2365,2365,7
|
|
20241104,145000,365984300,2365,2365,2365,2365,1916
|
|
20241104,144900,361452960,2365,2365,2365,2365,0
|
|
20241104,144800,361452960,2365,2365,2365,2365,0
|
|
20241104,144700,361452960,2365,2365,2365,2365,0
|
|
20241104,144600,361452960,2365,2365,2365,2365,3848
|
|
20241104,144500,352352440,2365,2365,2365,2365,0
|
|
20241104,144400,352352440,2365,2365,2365,2365,1
|
|
20241104,144300,352350075,2365,2365,2365,2365,211
|
|
20241104,144200,351851060,2360,2360,2360,2360,0
|
|
20241104,144100,351851060,2360,2375,2375,2360,1265
|
|
20241104,144000,348861435,2365,2370,2370,2365,83
|
|
20241104,143900,348665125,2375,2375,2375,2375,0
|
|
20241104,143800,348665125,2375,2375,2375,2375,0
|
|
20241104,143700,348665125,2375,2365,2375,2365,320
|
|
20241104,143600,347908125,2365,2365,2365,2365,0
|
|
20241104,143500,347908125,2365,2365,2365,2365,169
|
|
20241104,143400,347508440,2365,2365,2365,2365,0
|
|
20241104,143300,347508440,2365,2365,2365,2365,4400
|
|
20241104,143200,337102440,2370,2370,2370,2365,1406
|
|
20241104,143100,333770290,2365,2365,2365,2365,0
|
|
20241104,143000,333770290,2365,2365,2365,2365,0
|
|
20241104,142900,333770290,2365,2365,2365,2365,0
|
|
20241104,142800,333770290,2365,2365,2365,2365,0
|
|
20241104,142700,333770290,2365,2365,2365,2365,11
|
|
20241104,142600,333744275,2365,2365,2365,2365,0
|
|
20241104,142500,333744275,2365,2370,2370,2365,131
|
|
20241104,142400,333433810,2370,2370,2370,2370,71
|
|
20241104,142300,333265540,2370,2370,2370,2370,0
|
|
20241104,142200,333265540,2370,2370,2370,2370,0
|
|
20241104,142100,333265540,2370,2370,2370,2370,0
|
|
20241104,142000,333265540,2370,2370,2370,2370,0
|
|
20241104,141900,333265540,2370,2370,2370,2370,0
|
|
20241104,141800,333265540,2370,2370,2370,2370,0
|
|
20241104,141700,333265540,2370,2375,2375,2370,11
|
|
20241104,141600,333239465,2375,2375,2375,2375,0
|
|
20241104,141500,333239465,2375,2375,2375,2375,0
|
|
20241104,141400,333239465,2375,2375,2375,2375,2
|
|
20241104,141300,333234715,2375,2375,2375,2375,0
|
|
20241104,141200,333234715,2375,2375,2375,2375,0
|
|
20241104,141100,333234715,2375,2375,2375,2375,0
|
|
20241104,141000,333234715,2375,2375,2375,2375,0
|
|
20241104,140900,333234715,2375,2370,2375,2370,599
|
|
20241104,140800,331815055,2370,2370,2370,2370,2009
|
|
20241104,140700,327053725,2375,2375,2375,2375,0
|
|
20241104,140600,327053725,2375,2375,2375,2375,109
|
|
20241104,140500,326794850,2375,2375,2375,2375,7
|
|
20241104,140400,326778225,2375,2375,2375,2375,0
|
|
20241104,140300,326778225,2375,2380,2380,2375,273
|
|
20241104,140200,326129310,2380,2380,2380,2380,256
|
|
20241104,140100,325520030,2375,2375,2375,2375,966
|
|
20241104,140000,323225780,2370,2370,2370,2370,1
|
|
20241104,135900,323223410,2375,2375,2375,2375,410
|
|
20241104,135800,322249660,2375,2380,2380,2375,640
|
|
20241104,135700,320729635,2370,2380,2385,2370,670
|
|
20241104,135600,319135725,2385,2365,2385,2365,13334
|
|
20241104,135500,287438410,2370,2370,2370,2370,122
|
|
20241104,135400,287149270,2370,2370,2370,2370,23
|
|
20241104,135300,287094760,2370,2370,2370,2370,3
|
|
20241104,135200,287087650,2365,2365,2365,2365,1096
|
|
20241104,135100,284495610,2365,2365,2365,2365,0
|
|
20241104,135000,284495610,2365,2365,2365,2365,0
|
|
20241104,134900,284495610,2365,2365,2365,2365,1
|
|
20241104,134800,284493245,2360,2360,2360,2360,6
|
|
20241104,134700,284479085,2360,2360,2360,2360,211
|
|
20241104,134600,283981125,2360,2360,2360,2360,200
|
|
20241104,134500,283509125,2370,2370,2370,2370,100
|
|
20241104,134400,283272125,2370,2370,2370,2370,100
|
|
20241104,134300,283035125,2370,2365,2370,2360,531
|
|
20241104,134200,281779215,2365,2365,2365,2365,27
|
|
20241104,134100,281715360,2365,2365,2365,2365,0
|
|
20241104,134000,281715360,2365,2365,2365,2365,11
|
|
20241104,133900,281689345,2365,2365,2365,2365,3
|
|
20241104,133800,281682250,2365,2365,2365,2365,1
|
|
20241104,133700,281679885,2365,2365,2365,2365,0
|
|
20241104,133600,281679885,2365,2365,2365,2365,1064
|
|
20241104,133500,279163525,2370,2370,2370,2370,0
|
|
20241104,133400,279163525,2370,2365,2370,2365,994
|
|
20241104,133300,276808040,2365,2365,2365,2365,1851
|
|
20241104,133200,272430425,2360,2360,2360,2360,0
|
|
20241104,133100,272430425,2360,2360,2360,2360,778
|
|
20241104,133000,270594345,2370,2370,2370,2370,3
|
|
20241104,132900,270587235,2370,2365,2370,2365,2497
|
|
20241104,132800,264674905,2360,2360,2360,2360,1010
|
|
20241104,132700,262291305,2360,2360,2360,2360,14
|
|
20241104,132600,262258265,2360,2360,2360,2360,0
|
|
20241104,132500,262258265,2360,2360,2360,2360,1
|
|
20241104,132400,262255905,2360,2360,2360,2360,300
|
|
20241104,132300,261547905,2360,2360,2360,2360,0
|
|
20241104,132200,261547905,2360,2360,2360,2360,0
|
|
20241104,132100,261547905,2360,2360,2360,2360,42
|
|
20241104,132000,261448785,2360,2360,2360,2360,0
|
|
20241104,131900,261448785,2360,2360,2360,2360,89
|
|
20241104,131800,261238745,2365,2365,2365,2365,0
|
|
20241104,131700,261238745,2365,2365,2365,2365,0
|
|
20241104,131600,261238745,2365,2365,2365,2365,0
|
|
20241104,131500,261238745,2365,2365,2365,2365,0
|
|
20241104,131400,261238745,2365,2365,2365,2365,1
|
|
20241104,131300,261236380,2360,2360,2360,2360,0
|
|
20241104,131200,261236380,2360,2360,2360,2360,0
|
|
20241104,131100,261236380,2360,2360,2360,2360,621
|
|
20241104,131000,259770820,2360,2360,2360,2360,52
|
|
20241104,130900,259648100,2360,2360,2360,2360,0
|
|
20241104,130800,259648100,2360,2360,2360,2360,3
|
|
20241104,130700,259641020,2360,2360,2360,2360,11
|
|
20241104,130600,259615060,2355,2355,2355,2355,237
|
|
20241104,130500,259056925,2355,2355,2355,2355,2056
|
|
20241104,130400,254215045,2360,2360,2360,2360,250
|
|
20241104,130300,253625045,2360,2360,2360,2360,0
|
|
20241104,130200,253625045,2360,2355,2360,2355,308
|
|
20241104,130100,252898445,2360,2360,2360,2360,0
|
|
20241104,130000,252898445,2360,2360,2360,2360,0
|
|
20241104,125900,252898445,2360,2360,2360,2360,0
|
|
20241104,125800,252898445,2360,2360,2360,2360,0
|
|
20241104,125700,252898445,2360,2360,2360,2360,3
|
|
20241104,125600,252891365,2360,2360,2360,2360,4
|
|
20241104,125500,252881925,2360,2360,2360,2360,0
|
|
20241104,125400,252881925,2360,2360,2360,2360,0
|
|
20241104,125300,252881925,2360,2360,2360,2360,51
|
|
20241104,125200,252761565,2360,2360,2360,2360,150
|
|
20241104,125100,252407565,2360,2360,2360,2360,3
|
|
20241104,125000,252400485,2355,2360,2360,2355,194
|
|
20241104,124900,251943580,2355,2355,2355,2355,0
|
|
20241104,124800,251943580,2355,2355,2355,2355,371
|
|
20241104,124700,251069875,2365,2360,2365,2355,201
|
|
20241104,124600,250596505,2355,2355,2355,2355,0
|
|
20241104,124500,250596505,2355,2355,2355,2355,0
|
|
20241104,124400,250596505,2355,2355,2355,2355,0
|
|
20241104,124300,250596505,2355,2355,2355,2355,0
|
|
20241104,124200,250596505,2355,2355,2355,2355,0
|
|
20241104,124100,250596505,2355,2360,2360,2355,500
|
|
20241104,124000,249418530,2360,2360,2360,2360,0
|
|
20241104,123900,249418530,2360,2360,2360,2360,0
|
|
20241104,123800,249418530,2360,2360,2360,2360,8
|
|
20241104,123700,249399650,2360,2360,2360,2360,73
|
|
20241104,123600,249227370,2355,2365,2365,2355,8905
|
|
20241104,123500,228239490,2365,2365,2365,2365,45
|
|
20241104,123400,228133065,2365,2365,2365,2365,1935
|
|
20241104,123300,223556790,2365,2365,2365,2365,0
|
|
20241104,123200,223556790,2365,2365,2365,2365,149
|
|
20241104,123100,223204405,2370,2370,2370,2370,40
|
|
20241104,123000,223109605,2365,2365,2365,2365,48
|
|
20241104,122900,222996085,2370,2370,2370,2370,43
|
|
20241104,122800,222894175,2365,2365,2365,2365,0
|
|
20241104,122700,222894175,2365,2365,2365,2365,0
|
|
20241104,122600,222894175,2365,2365,2365,2365,0
|
|
20241104,122500,222894175,2365,2365,2365,2365,0
|
|
20241104,122400,222894175,2365,2370,2370,2365,37
|
|
20241104,122300,222806520,2370,2370,2370,2370,0
|
|
20241104,122200,222806520,2370,2370,2370,2370,0
|
|
20241104,122100,222806520,2370,2370,2370,2370,421
|
|
20241104,122000,221808750,2365,2365,2365,2365,500
|
|
20241104,121900,220626250,2365,2370,2370,2365,1287
|
|
20241104,121800,217576095,2365,2365,2365,2365,48
|
|
20241104,121700,217462575,2365,2365,2365,2365,0
|
|
20241104,121600,217462575,2365,2365,2365,2365,99
|
|
20241104,121500,217228440,2365,2365,2365,2365,410
|
|
20241104,121400,216258790,2365,2365,2365,2365,21
|
|
20241104,121300,216209125,2365,2365,2365,2365,991
|
|
20241104,121200,213865410,2365,2365,2365,2365,2
|
|
20241104,121100,213860680,2365,2365,2365,2365,200
|
|
20241104,121000,213387680,2365,2365,2370,2365,248
|
|
20241104,120900,212801145,2365,2365,2365,2360,98
|
|
20241104,120800,212569605,2360,2360,2360,2360,7
|
|
20241104,120700,212553085,2360,2360,2360,2360,0
|
|
20241104,120600,212553085,2360,2360,2360,2360,0
|
|
20241104,120500,212553085,2360,2360,2360,2360,95
|
|
20241104,120400,212328885,2365,2360,2365,2360,1044
|
|
20241104,120300,209859860,2360,2360,2360,2360,0
|
|
20241104,120200,209859860,2360,2360,2360,2360,36
|
|
20241104,120100,209774900,2360,2360,2360,2360,30
|
|
20241104,120000,209704100,2365,2365,2365,2365,463
|
|
20241104,115900,208609105,2365,2365,2365,2365,102
|
|
20241104,115800,208367875,2365,2365,2365,2365,101
|
|
20241104,115700,208129010,2360,2360,2360,2360,0
|
|
20241104,115600,208129010,2360,2360,2360,2360,0
|
|
20241104,115500,208129010,2360,2360,2360,2360,0
|
|
20241104,115400,208129010,2360,2360,2360,2360,0
|
|
20241104,115300,208129010,2360,2360,2360,2360,0
|
|
20241104,115200,208129010,2360,2360,2360,2360,55
|
|
20241104,115100,207999210,2360,2360,2360,2360,36
|
|
20241104,115000,207914250,2360,2360,2360,2360,4
|
|
20241104,114900,207904810,2360,2360,2360,2360,0
|
|
20241104,114800,207904810,2360,2360,2360,2360,55
|
|
20241104,114700,207775010,2365,2365,2365,2365,0
|
|
20241104,114600,207775010,2365,2365,2365,2365,78
|
|
20241104,114500,207590540,2360,2360,2360,2360,55
|
|
20241104,114400,207460740,2365,2365,2365,2365,46
|
|
20241104,114300,207351950,2365,2365,2365,2365,50
|
|
20241104,114200,207233700,2365,2365,2365,2365,114
|
|
20241104,114100,206964090,2370,2370,2370,2370,303
|
|
20241104,114000,206245980,2360,2370,2370,2360,139
|
|
20241104,113900,205917100,2370,2370,2370,2370,100
|
|
20241104,113800,205680100,2370,2370,2370,2370,68
|
|
20241104,113700,205518940,2365,2360,2365,2360,957
|
|
20241104,113600,203255910,2365,2365,2365,2365,97
|
|
20241104,113500,203026505,2360,2360,2360,2360,0
|
|
20241104,113400,203026505,2360,2360,2360,2360,0
|
|
20241104,113300,203026505,2360,2365,2365,2360,524
|
|
20241104,113200,201788030,2365,2365,2365,2365,150
|
|
20241104,113100,201433280,2360,2360,2360,2360,0
|
|
20241104,113000,201433280,2360,2360,2360,2360,0
|
|
20241104,112900,201433280,2360,2360,2360,2360,58
|
|
20241104,112800,201296400,2365,2365,2365,2365,15
|
|
20241104,112700,201260925,2355,2355,2355,2355,0
|
|
20241104,112600,201260925,2355,2355,2355,2355,48
|
|
20241104,112500,201147885,2365,2355,2365,2355,12
|
|
20241104,112400,201119575,2360,2360,2360,2360,8
|
|
20241104,112300,201100695,2360,2360,2360,2360,68
|
|
20241104,112200,200940215,2355,2355,2355,2355,0
|
|
20241104,112100,200940215,2355,2360,2360,2355,2048
|
|
20241104,112000,196112175,2360,2360,2360,2355,1407
|
|
20241104,111900,192791690,2360,2360,2360,2360,0
|
|
20241104,111800,192791690,2360,2360,2360,2360,0
|
|
20241104,111700,192791690,2360,2355,2360,2355,1289
|
|
20241104,111600,189749890,2355,2355,2355,2355,62
|
|
20241104,111500,189603880,2355,2355,2355,2355,30
|
|
20241104,111400,189533230,2355,2355,2355,2355,0
|
|
20241104,111300,189533230,2355,2355,2355,2355,537
|
|
20241104,111200,188268595,2355,2355,2355,2355,44
|
|
20241104,111100,188164975,2360,2360,2360,2360,0
|
|
20241104,111000,188164975,2360,2360,2360,2360,1761
|
|
20241104,110900,184009015,2365,2365,2365,2365,18
|
|
20241104,110800,183966445,2360,2360,2360,2360,38
|
|
20241104,110700,183876765,2360,2360,2360,2360,7
|
|
20241104,110600,183860245,2360,2360,2360,2360,0
|
|
20241104,110500,183860245,2360,2360,2360,2360,46
|
|
20241104,110400,183751685,2365,2365,2365,2365,0
|
|
20241104,110300,183751685,2365,2365,2365,2360,65
|
|
20241104,110200,183597995,2360,2360,2360,2355,818
|
|
20241104,110100,181670015,2360,2360,2360,2355,22
|
|
20241104,110000,181618130,2360,2360,2360,2355,335
|
|
20241104,105900,180829125,2365,2365,2365,2365,22
|
|
20241104,105800,180777095,2365,2355,2365,2355,8
|
|
20241104,105700,180758245,2355,2355,2355,2355,0
|
|
20241104,105600,180758245,2355,2355,2355,2355,48
|
|
20241104,105500,180645205,2355,2355,2355,2355,0
|
|
20241104,105400,180645205,2355,2355,2365,2355,73
|
|
20241104,105300,180473140,2360,2360,2360,2360,0
|
|
20241104,105200,180473140,2360,2360,2360,2360,10
|
|
20241104,105100,180449540,2360,2365,2365,2360,2704
|
|
20241104,105000,174067445,2365,2365,2365,2365,386
|
|
20241104,104900,173154555,2365,2365,2365,2365,639
|
|
20241104,104800,171643320,2365,2365,2365,2360,2583
|
|
20241104,104700,165534580,2365,2365,2365,2365,1140
|
|
20241104,104600,162838480,2350,2355,2355,2350,1007
|
|
20241104,104500,160467030,2355,2355,2360,2355,560
|
|
20241104,104400,159146630,2360,2360,2360,2360,763
|
|
20241104,104300,157345950,2360,2360,2360,2360,1
|
|
20241104,104200,157343590,2350,2350,2350,2350,46
|
|
20241104,104100,157235490,2360,2360,2360,2360,0
|
|
20241104,104000,157235490,2360,2360,2360,2360,1226
|
|
20241104,103900,154342130,2345,2345,2345,2345,0
|
|
20241104,103800,154342130,2345,2345,2360,2345,2556
|
|
20241104,103700,148310810,2360,2350,2360,2350,801
|
|
20241104,103600,146425240,2350,2350,2350,2350,0
|
|
20241104,103500,146425240,2350,2350,2350,2350,50
|
|
20241104,103400,146307740,2345,2345,2345,2345,7
|
|
20241104,103300,146291325,2345,2345,2345,2345,186
|
|
20241104,103200,145855155,2345,2345,2345,2345,37
|
|
20241104,103100,145768390,2345,2345,2345,2345,0
|
|
20241104,103000,145768390,2345,2345,2345,2345,300
|
|
20241104,102900,145064890,2345,2345,2345,2345,7
|
|
20241104,102800,145048475,2345,2350,2350,2345,229
|
|
20241104,102700,144510565,2345,2345,2345,2345,3
|
|
20241104,102600,144503530,2345,2345,2345,2345,0
|
|
20241104,102500,144503530,2345,2345,2345,2345,7
|
|
20241104,102400,144487115,2345,2350,2350,2345,162
|
|
20241104,102300,144106655,2350,2350,2350,2350,1
|
|
20241104,102200,144104305,2350,2350,2350,2350,1341
|
|
20241104,102100,140952955,2350,2350,2355,2345,529
|
|
20241104,102000,139709325,2350,2355,2355,2350,531
|
|
20241104,101900,138461470,2350,2340,2350,2340,648
|
|
20241104,101800,136938740,2350,2350,2350,2350,1
|
|
20241104,101700,136936390,2350,2340,2350,2340,80
|
|
20241104,101600,136748910,2335,2335,2335,2335,0
|
|
20241104,101500,136748910,2335,2335,2335,2335,7
|
|
20241104,101400,136732565,2335,2340,2340,2335,2587
|
|
20241104,101300,130689830,2340,2340,2340,2340,206
|
|
20241104,101200,130207790,2340,2345,2345,2340,683
|
|
20241104,101100,128606220,2345,2340,2345,2340,12
|
|
20241104,101000,128578120,2340,2345,2345,2340,39
|
|
20241104,100900,128486785,2340,2345,2345,2340,556
|
|
20241104,100800,127183240,2340,2340,2340,2340,0
|
|
20241104,100700,127183240,2340,2340,2340,2340,1800
|
|
20241104,100600,122971240,2340,2340,2340,2340,7
|
|
20241104,100500,122954860,2345,2345,2345,2345,1061
|
|
20241104,100400,120466815,2340,2345,2345,2340,290
|
|
20241104,100300,119788210,2340,2340,2340,2340,566
|
|
20241104,100200,118463770,2340,2340,2345,2340,161
|
|
20241104,100100,118087015,2335,2335,2335,2335,48
|
|
20241104,100000,117974935,2335,2335,2335,2335,8
|
|
20241104,095900,117956255,2335,2335,2335,2335,248
|
|
20241104,095800,117377175,2335,2340,2340,2335,88
|
|
20241104,095700,117171540,2340,2340,2340,2340,20
|
|
20241104,095600,117124740,2345,2345,2345,2345,200
|
|
20241104,095500,116655740,2335,2340,2340,2335,4926
|
|
20241104,095400,105129245,2340,2340,2340,2340,0
|
|
20241104,095300,105129245,2340,2340,2340,2340,200
|
|
20241104,095200,104661245,2340,2340,2340,2340,1132
|
|
20241104,095100,102012365,2340,2340,2340,2340,0
|
|
20241104,095000,102012365,2340,2340,2340,2340,208
|
|
20241104,094900,101525645,2340,2340,2350,2340,860
|
|
20241104,094800,99512760,2350,2340,2350,2340,11
|
|
20241104,094700,99487010,2350,2350,2350,2350,23
|
|
20241104,094600,99432960,2350,2340,2350,2340,1372
|
|
20241104,094500,96215665,2345,2345,2345,2345,6
|
|
20241104,094400,96201595,2325,2335,2335,2325,406
|
|
20241104,094300,95253595,2330,2330,2330,2330,200
|
|
20241104,094200,94787595,2325,2325,2325,2325,14
|
|
20241104,094100,94755045,2325,2325,2325,2325,405
|
|
20241104,094000,93813420,2345,2325,2345,2320,3129
|
|
20241104,093900,86521870,2320,2320,2325,2320,1181
|
|
20241104,093800,83781925,2325,2325,2325,2325,417
|
|
20241104,093700,82812400,2325,2325,2325,2325,0
|
|
20241104,093600,82812400,2325,2330,2330,2325,3
|
|
20241104,093500,82805420,2325,2325,2325,2325,837
|
|
20241104,093400,80859395,2325,2325,2325,2325,0
|
|
20241104,093300,80859395,2325,2325,2325,2325,1425
|
|
20241104,093200,77546270,2325,2330,2330,2325,1095
|
|
20241104,093100,75000390,2330,2330,2330,2330,508
|
|
20241104,093000,73816750,2330,2330,2330,2330,2203
|
|
20241104,092900,68683760,2335,2335,2335,2335,1
|
|
20241104,092800,68681425,2335,2330,2335,2330,500
|
|
20241104,092700,67516420,2335,2335,2335,2335,34
|
|
20241104,092600,67437030,2335,2335,2335,2335,41
|
|
20241104,092500,67341295,2335,2340,2340,2335,85
|
|
20241104,092400,67142810,2340,2340,2340,2340,0
|
|
20241104,092300,67142810,2340,2340,2340,2335,737
|
|
20241104,092200,65418910,2340,2340,2340,2340,428
|
|
20241104,092100,64417390,2340,2335,2340,2330,527
|
|
20241104,092000,63189225,2340,2345,2345,2340,23
|
|
20241104,091900,63135295,2330,2340,2345,2330,4911
|
|
20241104,091800,51665650,2340,2340,2340,2340,0
|
|
20241104,091700,51665650,2340,2340,2340,2340,0
|
|
20241104,091600,51665650,2340,2340,2340,2335,691
|
|
20241104,091500,50049105,2340,2345,2345,2340,976
|
|
20241104,091400,47765250,2345,2345,2345,2345,9
|
|
20241104,091300,47744145,2345,2345,2345,2345,1
|
|
20241104,091200,47741800,2340,2335,2340,2335,2040
|
|
20241104,091100,42973200,2335,2335,2335,2335,371
|
|
20241104,091000,42106915,2340,2345,2345,2340,35
|
|
20241104,090900,42024845,2345,2345,2345,2345,105
|
|
20241104,090800,41778620,2350,2335,2350,2335,2800
|
|
20241104,090700,35213295,2340,2340,2340,2340,588
|
|
20241104,090600,33837375,2340,2335,2340,2335,2904
|
|
20241104,090500,27049005,2335,2335,2335,2330,164
|
|
20241104,090400,26666125,2340,2335,2340,2330,7512
|
|
20241104,090300,9159930,2335,2335,2335,2330,1126
|
|
20241104,090200,6531345,2330,2325,2330,2325,520
|
|
20241104,090100,5319845,2335,2330,2335,2320,605
|
|
20241104,090000,3913390,2335,2330,2335,2330,547
|