628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192500,313192570,2385,2385,2385,2385,6538
|
|
20241105,192400,313192570,2385,2385,2385,2385,0
|
|
20241105,192300,313192570,2385,2385,2385,2385,0
|
|
20241105,192200,313192570,2385,2385,2385,2385,0
|
|
20241105,192100,313192570,2385,2385,2385,2385,0
|
|
20241105,192000,313192570,2385,2385,2385,2385,0
|
|
20241105,191900,313192570,2385,2385,2385,2385,0
|
|
20241105,191800,313192570,2385,2385,2385,2385,0
|
|
20241105,191700,313192570,2385,2385,2385,2385,0
|
|
20241105,191600,313192570,2385,2385,2385,2385,0
|
|
20241105,191500,313192570,2385,2385,2385,2385,0
|
|
20241105,191400,313192570,2385,2385,2385,2385,0
|
|
20241105,191300,313192570,2385,2385,2385,2385,0
|
|
20241105,191200,313192570,2385,2385,2385,2385,0
|
|
20241105,191100,313192570,2385,2385,2385,2385,0
|
|
20241105,191000,313192570,2385,2385,2385,2385,0
|
|
20241105,190900,313192570,2385,2385,2385,2385,0
|
|
20241105,190800,313192570,2385,2385,2385,2385,0
|
|
20241105,190700,313192570,2385,2385,2385,2385,0
|
|
20241105,190600,313192570,2385,2385,2385,2385,0
|
|
20241105,190500,313192570,2385,2385,2385,2385,0
|
|
20241105,190400,313192570,2385,2385,2385,2385,0
|
|
20241105,190300,313192570,2385,2385,2385,2385,0
|
|
20241105,190200,313192570,2385,2385,2385,2385,0
|
|
20241105,190100,313192570,2385,2385,2385,2385,0
|
|
20241105,190000,313192570,2385,2385,2385,2385,0
|
|
20241105,185900,313192570,2385,2385,2385,2385,0
|
|
20241105,185800,313192570,2385,2385,2385,2385,0
|
|
20241105,185700,313192570,2385,2385,2385,2385,0
|
|
20241105,185600,313192570,2385,2385,2385,2385,0
|
|
20241105,185500,313192570,2385,2385,2385,2385,6538
|
|
20241105,185400,313192570,2385,2385,2385,2385,0
|
|
20241105,185300,313192570,2385,2385,2385,2385,0
|
|
20241105,185200,313192570,2385,2385,2385,2385,0
|
|
20241105,185100,313192570,2385,2385,2385,2385,0
|
|
20241105,185000,313192570,2385,2385,2385,2385,0
|
|
20241105,184900,313192570,2385,2385,2385,2385,0
|
|
20241105,184800,313192570,2385,2385,2385,2385,0
|
|
20241105,184700,313192570,2385,2385,2385,2385,0
|
|
20241105,184600,313192570,2385,2385,2385,2385,0
|
|
20241105,184500,313192570,2385,2385,2385,2385,0
|
|
20241105,184400,313192570,2385,2385,2385,2385,0
|
|
20241105,184300,313192570,2385,2385,2385,2385,0
|
|
20241105,184200,313192570,2385,2385,2385,2385,0
|
|
20241105,184100,313192570,2385,2385,2385,2385,0
|
|
20241105,184000,313192570,2385,2385,2385,2385,0
|
|
20241105,183900,313192570,2385,2385,2385,2385,0
|
|
20241105,183800,313192570,2385,2385,2385,2385,0
|
|
20241105,183700,313192570,2385,2385,2385,2385,0
|
|
20241105,183600,313192570,2385,2385,2385,2385,0
|
|
20241105,183500,313192570,2385,2385,2385,2385,0
|
|
20241105,183400,313192570,2385,2385,2385,2385,0
|
|
20241105,183300,313192570,2385,2385,2385,2385,0
|
|
20241105,183200,313192570,2385,2385,2385,2385,0
|
|
20241105,183100,313192570,2385,2385,2385,2385,0
|
|
20241105,183000,313192570,2385,2385,2385,2385,0
|
|
20241105,182900,313192570,2385,2385,2385,2385,0
|
|
20241105,182800,313192570,2385,2385,2385,2385,0
|
|
20241105,182700,313192570,2385,2385,2385,2385,0
|
|
20241105,182600,313192570,2385,2385,2385,2385,0
|
|
20241105,182500,313192570,2385,2385,2385,2385,6538
|
|
20241105,182400,313192570,2385,2385,2385,2385,0
|
|
20241105,182300,313192570,2385,2385,2385,2385,0
|
|
20241105,182200,313192570,2385,2385,2385,2385,0
|
|
20241105,182100,313192570,2385,2385,2385,2385,0
|
|
20241105,182000,313192570,2385,2385,2385,2385,0
|
|
20241105,181900,313192570,2385,2385,2385,2385,0
|
|
20241105,181800,313192570,2385,2385,2385,2385,0
|
|
20241105,181700,313192570,2385,2385,2385,2385,0
|
|
20241105,181600,313192570,2385,2385,2385,2385,0
|
|
20241105,181500,313192570,2385,2385,2385,2385,0
|
|
20241105,181400,313192570,2385,2385,2385,2385,0
|
|
20241105,181300,313192570,2385,2385,2385,2385,0
|
|
20241105,181200,313192570,2385,2385,2385,2385,0
|
|
20241105,181100,313192570,2385,2385,2385,2385,0
|
|
20241105,181000,313192570,2385,2385,2385,2385,0
|
|
20241105,180900,313192570,2385,2385,2385,2385,0
|
|
20241105,180800,313192570,2385,2385,2385,2385,0
|
|
20241105,180700,313192570,2385,2385,2385,2385,0
|
|
20241105,180600,313192570,2385,2385,2385,2385,0
|
|
20241105,180500,313192570,2385,2385,2385,2385,0
|
|
20241105,180400,313192570,2385,2385,2385,2385,0
|
|
20241105,180300,313192570,2385,2385,2385,2385,0
|
|
20241105,180200,313192570,2385,2385,2385,2385,0
|
|
20241105,180100,313192570,2385,2385,2385,2385,0
|
|
20241105,180000,313192570,2385,2385,2385,2385,0
|
|
20241105,175900,313192570,2385,2385,2385,2385,0
|
|
20241105,175800,313192570,2385,2385,2385,2385,0
|
|
20241105,175700,313192570,2385,2385,2385,2385,0
|
|
20241105,175600,313192570,2385,2385,2385,2385,0
|
|
20241105,175500,313192570,2385,2385,2385,2385,6538
|
|
20241105,175400,313192570,2385,2385,2385,2385,0
|
|
20241105,175300,313192570,2385,2385,2385,2385,0
|
|
20241105,175200,313192570,2385,2385,2385,2385,0
|
|
20241105,175100,313192570,2385,2385,2385,2385,0
|
|
20241105,175000,313192570,2385,2385,2385,2385,0
|
|
20241105,174900,313192570,2385,2385,2385,2385,0
|
|
20241105,174800,313192570,2385,2385,2385,2385,0
|
|
20241105,174700,313192570,2385,2385,2385,2385,0
|
|
20241105,174600,313192570,2385,2385,2385,2385,0
|
|
20241105,174500,313192570,2385,2385,2385,2385,0
|
|
20241105,174400,313192570,2385,2385,2385,2385,0
|
|
20241105,174300,313192570,2385,2385,2385,2385,0
|
|
20241105,174200,313192570,2385,2385,2385,2385,0
|
|
20241105,174100,313192570,2385,2385,2385,2385,0
|
|
20241105,174000,313192570,2385,2385,2385,2385,0
|
|
20241105,173900,313192570,2385,2385,2385,2385,0
|
|
20241105,173800,313192570,2385,2385,2385,2385,0
|
|
20241105,173700,313192570,2385,2385,2385,2385,0
|
|
20241105,173600,313192570,2385,2385,2385,2385,0
|
|
20241105,173500,313192570,2385,2385,2385,2385,0
|
|
20241105,173400,313192570,2385,2385,2385,2385,0
|
|
20241105,173300,313192570,2385,2385,2385,2385,0
|
|
20241105,173200,313192570,2385,2385,2385,2385,0
|
|
20241105,173100,313192570,2385,2385,2385,2385,0
|
|
20241105,173000,313192570,2385,2385,2385,2385,0
|
|
20241105,172900,313192570,2385,2385,2385,2385,0
|
|
20241105,172800,313192570,2385,2385,2385,2385,0
|
|
20241105,172700,313192570,2385,2385,2385,2385,0
|
|
20241105,172600,313192570,2385,2385,2385,2385,0
|
|
20241105,172500,313192570,2385,2385,2385,2385,6538
|
|
20241105,172400,313192570,2385,2385,2385,2385,0
|
|
20241105,172300,313192570,2385,2385,2385,2385,0
|
|
20241105,172200,313192570,2385,2385,2385,2385,0
|
|
20241105,172100,313192570,2385,2385,2385,2385,0
|
|
20241105,172000,313192570,2385,2385,2385,2385,0
|
|
20241105,171900,313192570,2385,2385,2385,2385,0
|
|
20241105,171800,313192570,2385,2385,2385,2385,0
|
|
20241105,171700,313192570,2385,2385,2385,2385,0
|
|
20241105,171600,313192570,2385,2385,2385,2385,0
|
|
20241105,171500,313192570,2385,2385,2385,2385,0
|
|
20241105,171400,313192570,2385,2385,2385,2385,0
|
|
20241105,171300,313192570,2385,2385,2385,2385,0
|
|
20241105,171200,313192570,2385,2385,2385,2385,0
|
|
20241105,171100,313192570,2385,2385,2385,2385,0
|
|
20241105,171000,313192570,2385,2385,2385,2385,0
|
|
20241105,170900,313192570,2385,2385,2385,2385,0
|
|
20241105,170800,313192570,2385,2385,2385,2385,0
|
|
20241105,170700,313192570,2385,2385,2385,2385,0
|
|
20241105,170600,313192570,2385,2385,2385,2385,0
|
|
20241105,170500,313192570,2385,2385,2385,2385,0
|
|
20241105,170400,313192570,2385,2385,2385,2385,0
|
|
20241105,170300,313192570,2385,2385,2385,2385,0
|
|
20241105,170200,313192570,2385,2385,2385,2385,0
|
|
20241105,170100,313192570,2385,2385,2385,2385,0
|
|
20241105,170000,313192570,2385,2385,2385,2385,0
|
|
20241105,165900,313192570,2385,2385,2385,2385,0
|
|
20241105,165800,313192570,2385,2385,2385,2385,0
|
|
20241105,165700,313192570,2385,2385,2385,2385,0
|
|
20241105,165600,313192570,2385,2385,2385,2385,0
|
|
20241105,165500,313192570,2385,2385,2385,2385,6538
|
|
20241105,165400,313192570,2385,2385,2385,2385,0
|
|
20241105,165300,313192570,2385,2385,2385,2385,0
|
|
20241105,165200,313192570,2385,2385,2385,2385,0
|
|
20241105,165100,313192570,2385,2385,2385,2385,0
|
|
20241105,165000,313192570,2385,2385,2385,2385,0
|
|
20241105,164900,313192570,2385,2385,2385,2385,0
|
|
20241105,164800,313192570,2385,2385,2385,2385,0
|
|
20241105,164700,313192570,2385,2385,2385,2385,0
|
|
20241105,164600,313192570,2385,2385,2385,2385,0
|
|
20241105,164500,313192570,2385,2385,2385,2385,0
|
|
20241105,164400,313192570,2385,2385,2385,2385,0
|
|
20241105,164300,313192570,2385,2385,2385,2385,0
|
|
20241105,164200,313192570,2385,2385,2385,2385,0
|
|
20241105,164100,313192570,2385,2385,2385,2385,0
|
|
20241105,164000,313192570,2385,2385,2385,2385,0
|
|
20241105,163900,313192570,2385,2385,2385,2385,0
|
|
20241105,163800,313192570,2385,2385,2385,2385,0
|
|
20241105,163700,313192570,2385,2385,2385,2385,0
|
|
20241105,163600,313192570,2385,2385,2385,2385,0
|
|
20241105,163500,313192570,2385,2385,2385,2385,0
|
|
20241105,163400,313192570,2385,2385,2385,2385,0
|
|
20241105,163300,313192570,2385,2385,2385,2385,0
|
|
20241105,163200,313192570,2385,2385,2385,2385,0
|
|
20241105,163100,313192570,2385,2385,2385,2385,0
|
|
20241105,163000,313192570,2385,2385,2385,2385,0
|
|
20241105,162900,313192570,2385,2385,2385,2385,0
|
|
20241105,162800,313192570,2385,2385,2385,2385,0
|
|
20241105,162700,313192570,2385,2385,2385,2385,0
|
|
20241105,162600,313192570,2385,2385,2385,2385,0
|
|
20241105,162500,313192570,2385,2385,2385,2385,6538
|
|
20241105,162400,313192570,2385,2385,2385,2385,0
|
|
20241105,162300,313192570,2385,2385,2385,2385,0
|
|
20241105,162200,313192570,2385,2385,2385,2385,0
|
|
20241105,162100,313192570,2385,2385,2385,2385,0
|
|
20241105,162000,313192570,2385,2385,2385,2385,0
|
|
20241105,161900,313192570,2385,2385,2385,2385,0
|
|
20241105,161800,313192570,2385,2385,2385,2385,0
|
|
20241105,161700,313192570,2385,2385,2385,2385,0
|
|
20241105,161600,313192570,2385,2385,2385,2385,0
|
|
20241105,161500,313192570,2385,2385,2385,2385,0
|
|
20241105,161400,313192570,2385,2385,2385,2385,0
|
|
20241105,161300,313192570,2385,2385,2385,2385,0
|
|
20241105,161200,313192570,2385,2385,2385,2385,0
|
|
20241105,161100,313192570,2385,2385,2385,2385,0
|
|
20241105,161000,313192570,2385,2385,2385,2385,0
|
|
20241105,160900,313192570,2385,2385,2385,2385,0
|
|
20241105,160800,313192570,2385,2385,2385,2385,0
|
|
20241105,160700,313192570,2385,2385,2385,2385,0
|
|
20241105,160600,313192570,2385,2385,2385,2385,0
|
|
20241105,160500,313192570,2385,2385,2385,2385,0
|
|
20241105,160400,313192570,2385,2385,2385,2385,0
|
|
20241105,160300,313192570,2385,2385,2385,2385,0
|
|
20241105,160200,313192570,2385,2385,2385,2385,0
|
|
20241105,160100,313192570,2385,2385,2385,2385,0
|
|
20241105,160000,313192570,2385,2385,2385,2385,0
|
|
20241105,155900,313192570,2385,2385,2385,2385,0
|
|
20241105,155800,313192570,2385,2385,2385,2385,0
|
|
20241105,155700,313192570,2385,2385,2385,2385,0
|
|
20241105,155600,313192570,2385,2385,2385,2385,0
|
|
20241105,155500,313192570,2385,2385,2385,2385,6538
|
|
20241105,155400,313192570,2385,2385,2385,2385,0
|
|
20241105,155300,313192570,2385,2385,2385,2385,0
|
|
20241105,155200,313192570,2385,2385,2385,2385,0
|
|
20241105,155100,313192570,2385,2385,2385,2385,0
|
|
20241105,155000,313192570,2385,2385,2385,2385,0
|
|
20241105,154900,313192570,2385,2385,2385,2385,0
|
|
20241105,154800,313192570,2385,2385,2385,2385,0
|
|
20241105,154700,313192570,2385,2385,2385,2385,0
|
|
20241105,154600,313192570,2385,2385,2385,2385,0
|
|
20241105,154500,313192570,2385,2385,2385,2385,0
|
|
20241105,154400,313192570,2385,2385,2385,2385,0
|
|
20241105,154300,313192570,2385,2385,2385,2385,0
|
|
20241105,154200,313192570,2385,2385,2385,2385,0
|
|
20241105,154100,313192570,2385,2385,2385,2385,0
|
|
20241105,154000,313192570,2385,2385,2385,2385,0
|
|
20241105,153900,313192570,2385,2385,2385,2385,0
|
|
20241105,153800,313192570,2385,2385,2385,2385,0
|
|
20241105,153700,313192570,2385,2385,2385,2385,0
|
|
20241105,153600,313192570,2385,2385,2385,2385,0
|
|
20241105,153500,313192570,2385,2385,2385,2385,0
|
|
20241105,153400,313192570,2385,2385,2385,2385,0
|
|
20241105,153300,313192570,2385,2385,2385,2385,0
|
|
20241105,153200,313192570,2385,2385,2385,2385,0
|
|
20241105,153100,313192570,2385,2385,2385,2385,0
|
|
20241105,153000,313192570,2385,2385,2385,2385,6538
|
|
20241105,152900,297599440,2385,2385,2385,2385,0
|
|
20241105,152800,297599440,2385,2385,2385,2385,0
|
|
20241105,152700,297599440,2385,2385,2385,2385,0
|
|
20241105,152600,297599440,2385,2385,2385,2385,0
|
|
20241105,152500,297599440,2385,2385,2385,2385,0
|
|
20241105,152400,297599440,2385,2385,2385,2385,0
|
|
20241105,152300,297599440,2385,2385,2385,2385,0
|
|
20241105,152200,297599440,2385,2385,2385,2385,0
|
|
20241105,152100,297599440,2385,2385,2385,2385,0
|
|
20241105,152000,297599440,2385,2385,2385,2385,0
|
|
20241105,151900,297599440,2385,2375,2385,2375,2342
|
|
20241105,151800,292022565,2380,2375,2380,2375,79
|
|
20241105,151700,291834840,2390,2375,2390,2375,11569
|
|
20241105,151600,264242595,2375,2375,2375,2370,2072
|
|
20241105,151500,259322295,2375,2375,2375,2375,421
|
|
20241105,151400,258322420,2370,2370,2370,2370,0
|
|
20241105,151300,258322420,2370,2370,2370,2370,0
|
|
20241105,151200,258322420,2370,2370,2370,2370,0
|
|
20241105,151100,258322420,2370,2370,2370,2370,2097
|
|
20241105,151000,253352530,2375,2375,2375,2375,1365
|
|
20241105,150900,250110655,2375,2380,2380,2375,70
|
|
20241105,150800,249944400,2380,2380,2380,2380,0
|
|
20241105,150700,249944400,2380,2380,2380,2380,5
|
|
20241105,150600,249932500,2380,2380,2380,2380,1006
|
|
20241105,150500,247538220,2385,2380,2385,2380,8
|
|
20241105,150400,247519175,2385,2385,2385,2385,1
|
|
20241105,150300,247516790,2385,2385,2385,2385,50
|
|
20241105,150200,247397540,2385,2385,2385,2385,1005
|
|
20241105,150100,245000615,2385,2375,2385,2375,3391
|
|
20241105,150000,236926085,2380,2380,2380,2380,9
|
|
20241105,145900,236904665,2380,2380,2380,2380,0
|
|
20241105,145800,236904665,2380,2380,2380,2380,0
|
|
20241105,145700,236904665,2380,2380,2380,2380,10
|
|
20241105,145600,236880865,2380,2380,2380,2380,0
|
|
20241105,145500,236880865,2380,2380,2380,2380,3457
|
|
20241105,145400,228653205,2380,2380,2380,2380,0
|
|
20241105,145300,228653205,2380,2380,2380,2380,0
|
|
20241105,145200,228653205,2380,2380,2380,2380,249
|
|
20241105,145100,228060585,2380,2380,2380,2380,64
|
|
20241105,145000,227908265,2375,2375,2375,2375,141
|
|
20241105,144900,227573390,2375,2375,2375,2375,60
|
|
20241105,144800,227430890,2375,2375,2375,2375,0
|
|
20241105,144700,227430890,2375,2375,2375,2375,22
|
|
20241105,144600,227378640,2375,2375,2375,2375,0
|
|
20241105,144500,227378640,2375,2375,2375,2375,100
|
|
20241105,144400,227141140,2375,2375,2375,2375,0
|
|
20241105,144300,227141140,2375,2375,2375,2375,19
|
|
20241105,144200,227096015,2380,2380,2380,2380,0
|
|
20241105,144100,227096015,2380,2380,2380,2380,8
|
|
20241105,144000,227076975,2375,2375,2375,2375,1
|
|
20241105,143900,227074600,2380,2380,2380,2380,0
|
|
20241105,143800,227074600,2380,2380,2380,2380,0
|
|
20241105,143700,227074600,2380,2380,2380,2380,0
|
|
20241105,143600,227074600,2380,2380,2380,2380,0
|
|
20241105,143500,227074600,2380,2380,2380,2380,198
|
|
20241105,143400,226603360,2375,2375,2375,2375,0
|
|
20241105,143300,226603360,2375,2375,2375,2375,0
|
|
20241105,143200,226603360,2375,2375,2375,2375,0
|
|
20241105,143100,226603360,2375,2375,2375,2375,20
|
|
20241105,143000,226555860,2375,2375,2375,2375,150
|
|
20241105,142900,226199610,2370,2370,2370,2370,2638
|
|
20241105,142800,219947550,2375,2375,2375,2375,0
|
|
20241105,142700,219947550,2375,2375,2375,2375,1237
|
|
20241105,142600,217009675,2380,2380,2380,2380,0
|
|
20241105,142500,217009675,2380,2380,2380,2380,0
|
|
20241105,142400,217009675,2380,2380,2380,2380,0
|
|
20241105,142300,217009675,2380,2380,2380,2380,0
|
|
20241105,142200,217009675,2380,2380,2380,2380,23
|
|
20241105,142100,216954935,2380,2380,2380,2380,0
|
|
20241105,142000,216954935,2380,2380,2380,2380,288
|
|
20241105,141900,216269495,2380,2380,2380,2380,0
|
|
20241105,141800,216269495,2380,2380,2380,2380,0
|
|
20241105,141700,216269495,2380,2380,2380,2380,0
|
|
20241105,141600,216269495,2380,2375,2380,2375,51
|
|
20241105,141500,216148365,2380,2380,2380,2380,4
|
|
20241105,141400,216138845,2380,2380,2380,2380,0
|
|
20241105,141300,216138845,2380,2380,2380,2380,446
|
|
20241105,141200,215077365,2380,2380,2380,2380,388
|
|
20241105,141100,214153925,2375,2375,2375,2375,100
|
|
20241105,141000,213916425,2375,2375,2375,2375,0
|
|
20241105,140900,213916425,2375,2375,2375,2375,0
|
|
20241105,140800,213916425,2375,2375,2375,2375,8
|
|
20241105,140700,213897425,2375,2375,2375,2375,0
|
|
20241105,140600,213897425,2375,2370,2375,2370,9
|
|
20241105,140500,213876090,2370,2375,2375,2370,8
|
|
20241105,140400,213857095,2375,2375,2375,2375,60
|
|
20241105,140300,213714595,2375,2375,2375,2375,28
|
|
20241105,140200,213648095,2370,2375,2375,2370,1558
|
|
20241105,140100,209950140,2375,2375,2375,2375,1
|
|
20241105,140000,209947765,2375,2375,2375,2375,0
|
|
20241105,135900,209947765,2375,2375,2375,2375,109
|
|
20241105,135800,209688890,2375,2375,2375,2375,198
|
|
20241105,135700,209218640,2375,2375,2375,2375,5
|
|
20241105,135600,209206765,2375,2370,2375,2370,78
|
|
20241105,135500,209021810,2375,2375,2375,2375,3
|
|
20241105,135400,209014685,2375,2375,2375,2375,21
|
|
20241105,135300,208964810,2375,2375,2375,2375,21
|
|
20241105,135200,208914935,2375,2375,2375,2375,521
|
|
20241105,135100,207677560,2375,2375,2375,2375,112
|
|
20241105,135000,207411560,2375,2375,2375,2375,111
|
|
20241105,134900,207147935,2375,2375,2375,2375,0
|
|
20241105,134800,207147935,2375,2375,2375,2375,0
|
|
20241105,134700,207147935,2375,2375,2375,2375,0
|
|
20241105,134600,207147935,2375,2375,2375,2375,0
|
|
20241105,134500,207147935,2375,2375,2375,2375,0
|
|
20241105,134400,207147935,2375,2375,2375,2375,100
|
|
20241105,134300,206910435,2370,2375,2375,2370,2277
|
|
20241105,134200,201503775,2380,2380,2380,2380,1
|
|
20241105,134100,201501395,2380,2380,2380,2380,2
|
|
20241105,134000,201496635,2380,2380,2380,2380,49
|
|
20241105,133900,201380015,2380,2380,2380,2380,0
|
|
20241105,133800,201380015,2380,2380,2380,2380,238
|
|
20241105,133700,200813575,2380,2380,2380,2380,670
|
|
20241105,133600,199218975,2380,2380,2380,2380,1
|
|
20241105,133500,199216595,2375,2375,2375,2375,29
|
|
20241105,133400,199147720,2380,2380,2380,2380,2
|
|
20241105,133300,199142960,2380,2380,2380,2380,9
|
|
20241105,133200,199121540,2375,2375,2375,2375,87
|
|
20241105,133100,198914915,2375,2375,2375,2375,4
|
|
20241105,133000,198905415,2375,2375,2375,2375,0
|
|
20241105,132900,198905415,2375,2375,2375,2375,600
|
|
20241105,132800,197480415,2375,2375,2375,2375,0
|
|
20241105,132700,197480415,2375,2375,2375,2375,0
|
|
20241105,132600,197480415,2375,2375,2375,2375,0
|
|
20241105,132500,197480415,2375,2385,2385,2375,135
|
|
20241105,132400,197158690,2385,2385,2385,2385,41
|
|
20241105,132300,197060905,2385,2385,2385,2385,0
|
|
20241105,132200,197060905,2385,2385,2385,2385,0
|
|
20241105,132100,197060905,2385,2385,2385,2385,0
|
|
20241105,132000,197060905,2385,2380,2385,2380,1862
|
|
20241105,131900,192626070,2380,2380,2380,2380,0
|
|
20241105,131800,192626070,2380,2380,2380,2380,0
|
|
20241105,131700,192626070,2380,2380,2380,2380,1240
|
|
20241105,131600,189674870,2380,2380,2380,2380,4
|
|
20241105,131500,189665350,2380,2380,2380,2380,0
|
|
20241105,131400,189665350,2380,2380,2380,2380,29
|
|
20241105,131300,189596330,2385,2385,2385,2385,0
|
|
20241105,131200,189596330,2385,2385,2385,2385,699
|
|
20241105,131100,187929215,2385,2385,2385,2385,0
|
|
20241105,131000,187929215,2385,2385,2385,2385,561
|
|
20241105,130900,186591230,2380,2380,2380,2380,0
|
|
20241105,130800,186591230,2380,2380,2380,2380,533
|
|
20241105,130700,185322690,2380,2380,2380,2380,0
|
|
20241105,130600,185322690,2380,2385,2385,2380,21
|
|
20241105,130500,185272705,2380,2380,2380,2380,33
|
|
20241105,130400,185194165,2380,2380,2380,2380,0
|
|
20241105,130300,185194165,2380,2380,2380,2380,4
|
|
20241105,130200,185184645,2385,2385,2385,2385,1
|
|
20241105,130100,185182260,2385,2385,2385,2385,0
|
|
20241105,130000,185182260,2385,2385,2385,2385,11
|
|
20241105,125900,185156025,2385,2385,2385,2385,50
|
|
20241105,125800,185036775,2385,2385,2385,2385,85
|
|
20241105,125700,184834050,2385,2385,2385,2385,0
|
|
20241105,125600,184834050,2385,2385,2385,2385,511
|
|
20241105,125500,183615315,2385,2385,2385,2385,4
|
|
20241105,125400,183605775,2385,2385,2385,2385,0
|
|
20241105,125300,183605775,2385,2385,2385,2385,0
|
|
20241105,125200,183605775,2385,2385,2385,2385,58
|
|
20241105,125100,183467445,2390,2390,2390,2390,0
|
|
20241105,125000,183467445,2390,2390,2390,2390,1
|
|
20241105,124900,183465055,2390,2385,2390,2385,2754
|
|
20241105,124800,176886835,2380,2380,2380,2380,30
|
|
20241105,124700,176815435,2380,2385,2385,2380,1018
|
|
20241105,124600,174387510,2380,2380,2380,2380,30
|
|
20241105,124500,174316110,2380,2380,2380,2380,95
|
|
20241105,124400,174090010,2375,2380,2380,2375,678
|
|
20241105,124300,172478390,2380,2380,2380,2380,155
|
|
20241105,124200,172109490,2380,2380,2380,2380,0
|
|
20241105,124100,172109490,2380,2380,2380,2380,0
|
|
20241105,124000,172109490,2380,2380,2380,2380,0
|
|
20241105,123900,172109490,2380,2380,2380,2380,974
|
|
20241105,123800,169791370,2385,2380,2385,2380,721
|
|
20241105,123700,168071805,2380,2380,2380,2380,0
|
|
20241105,123600,168071805,2380,2380,2380,2380,0
|
|
20241105,123500,168071805,2380,2380,2380,2380,0
|
|
20241105,123400,168071805,2380,2380,2380,2380,720
|
|
20241105,123300,166358205,2385,2385,2385,2385,6
|
|
20241105,123200,166343895,2380,2380,2380,2380,0
|
|
20241105,123100,166343895,2380,2380,2380,2380,7
|
|
20241105,123000,166327235,2380,2380,2380,2380,0
|
|
20241105,122900,166327235,2380,2380,2380,2380,0
|
|
20241105,122800,166327235,2380,2380,2380,2380,950
|
|
20241105,122700,164066235,2380,2380,2380,2380,1
|
|
20241105,122600,164063855,2380,2380,2380,2380,0
|
|
20241105,122500,164063855,2380,2380,2380,2380,0
|
|
20241105,122400,164063855,2380,2380,2380,2380,1
|
|
20241105,122300,164061475,2380,2380,2380,2375,231
|
|
20241105,122200,163511840,2380,2380,2380,2380,3
|
|
20241105,122100,163504700,2375,2375,2375,2375,0
|
|
20241105,122000,163504700,2375,2375,2375,2375,4
|
|
20241105,121900,163495200,2380,2375,2380,2375,1001
|
|
20241105,121800,161117820,2375,2380,2380,2375,31
|
|
20241105,121700,161044190,2375,2375,2375,2375,4
|
|
20241105,121600,161034690,2380,2380,2380,2380,0
|
|
20241105,121500,161034690,2380,2375,2380,2375,30
|
|
20241105,121400,160963435,2380,2380,2380,2375,8
|
|
20241105,121300,160944415,2375,2375,2375,2375,0
|
|
20241105,121200,160944415,2375,2370,2375,2370,37
|
|
20241105,121100,160856685,2375,2375,2375,2375,137
|
|
20241105,121000,160531310,2375,2375,2375,2375,0
|
|
20241105,120900,160531310,2375,2375,2375,2375,11
|
|
20241105,120800,160505185,2375,2375,2375,2375,0
|
|
20241105,120700,160505185,2375,2375,2375,2375,0
|
|
20241105,120600,160505185,2375,2375,2375,2375,35
|
|
20241105,120500,160422060,2375,2375,2375,2375,0
|
|
20241105,120400,160422060,2375,2375,2375,2375,0
|
|
20241105,120300,160422060,2375,2375,2375,2375,0
|
|
20241105,120200,160422060,2375,2375,2375,2370,115
|
|
20241105,120100,160149090,2375,2375,2375,2375,4
|
|
20241105,120000,160139590,2375,2375,2375,2375,1463
|
|
20241105,115900,156664965,2375,2375,2375,2375,1
|
|
20241105,115800,156662590,2375,2375,2375,2375,0
|
|
20241105,115700,156662590,2375,2375,2375,2375,0
|
|
20241105,115600,156662590,2375,2375,2375,2375,649
|
|
20241105,115500,155121215,2380,2380,2380,2380,21
|
|
20241105,115400,155071235,2375,2375,2375,2375,29
|
|
20241105,115300,155002360,2375,2375,2375,2375,4
|
|
20241105,115200,154992860,2380,2380,2380,2380,0
|
|
20241105,115100,154992860,2380,2380,2380,2380,0
|
|
20241105,115000,154992860,2380,2380,2380,2380,1
|
|
20241105,114900,154990480,2375,2375,2375,2375,33
|
|
20241105,114800,154912105,2380,2380,2380,2380,0
|
|
20241105,114700,154912105,2380,2380,2380,2380,4
|
|
20241105,114600,154902585,2375,2375,2375,2375,4
|
|
20241105,114500,154893085,2375,2375,2375,2375,34
|
|
20241105,114400,154812335,2380,2375,2380,2375,14
|
|
20241105,114300,154779035,2375,2375,2375,2375,34
|
|
20241105,114200,154698285,2380,2375,2380,2375,561
|
|
20241105,114100,153365895,2380,2380,2380,2375,7
|
|
20241105,114000,153349255,2375,2380,2380,2375,30
|
|
20241105,113900,153278000,2375,2375,2375,2375,0
|
|
20241105,113800,153278000,2375,2380,2380,2375,6
|
|
20241105,113700,153263740,2380,2380,2380,2375,33
|
|
20241105,113600,153185345,2375,2380,2380,2375,752
|
|
20241105,113500,151399335,2375,2375,2375,2375,29
|
|
20241105,113400,151330460,2380,2380,2380,2380,0
|
|
20241105,113300,151330460,2380,2380,2380,2380,0
|
|
20241105,113200,151330460,2380,2380,2380,2380,100
|
|
20241105,113100,151092460,2375,2375,2375,2375,33
|
|
20241105,113000,151014085,2380,2380,2380,2380,100
|
|
20241105,112900,150776085,2380,2375,2380,2375,327
|
|
20241105,112800,149999325,2375,2375,2375,2375,0
|
|
20241105,112700,149999325,2375,2375,2375,2375,4
|
|
20241105,112600,149989825,2375,2375,2375,2375,29
|
|
20241105,112500,149920950,2375,2375,2375,2375,129
|
|
20241105,112400,149614575,2375,2375,2375,2375,128
|
|
20241105,112300,149310575,2375,2375,2375,2370,8
|
|
20241105,112200,149291595,2375,2375,2375,2375,2
|
|
20241105,112100,149286845,2375,2375,2375,2375,52
|
|
20241105,112000,149163345,2380,2380,2380,2380,0
|
|
20241105,111900,149163345,2380,2375,2380,2370,322
|
|
20241105,111800,148397920,2380,2375,2380,2370,956
|
|
20241105,111700,146127265,2375,2375,2375,2375,0
|
|
20241105,111600,146127265,2375,2375,2375,2375,29
|
|
20241105,111500,146058390,2375,2375,2375,2375,0
|
|
20241105,111400,146058390,2375,2375,2375,2375,84
|
|
20241105,111300,145858890,2375,2375,2375,2375,0
|
|
20241105,111200,145858890,2375,2375,2375,2375,0
|
|
20241105,111100,145858890,2375,2375,2375,2375,29
|
|
20241105,111000,145790015,2370,2380,2380,2370,2220
|
|
20241105,110900,140516335,2375,2375,2375,2375,0
|
|
20241105,110800,140516335,2375,2375,2375,2375,0
|
|
20241105,110700,140516335,2375,2375,2375,2375,39
|
|
20241105,110600,140423710,2375,2375,2375,2375,4
|
|
20241105,110500,140414210,2380,2380,2380,2380,668
|
|
20241105,110400,138824370,2375,2375,2375,2375,29
|
|
20241105,110300,138755495,2375,2375,2375,2375,0
|
|
20241105,110200,138755495,2375,2375,2375,2375,108
|
|
20241105,110100,138498995,2375,2375,2375,2375,122
|
|
20241105,110000,138209245,2375,2370,2375,2370,24
|
|
20241105,105900,138152265,2365,2370,2370,2365,1289
|
|
20241105,105800,135097480,2380,2380,2380,2380,0
|
|
20241105,105700,135097480,2380,2380,2380,2380,1
|
|
20241105,105600,135095100,2380,2380,2380,2365,124
|
|
20241105,105500,134800040,2380,2365,2380,2365,34
|
|
20241105,105400,134719555,2375,2375,2375,2375,0
|
|
20241105,105300,134719555,2375,2375,2375,2375,0
|
|
20241105,105200,134719555,2375,2375,2375,2375,0
|
|
20241105,105100,134719555,2375,2375,2375,2375,118
|
|
20241105,105000,134439305,2380,2380,2380,2380,0
|
|
20241105,104900,134439305,2380,2380,2380,2380,171
|
|
20241105,104800,134032325,2380,2385,2385,2380,100
|
|
20241105,104700,133794115,2380,2385,2385,2380,34
|
|
20241105,104600,133713045,2385,2375,2385,2375,95
|
|
20241105,104500,133487050,2385,2380,2385,2380,3867
|
|
20241105,104400,124281090,2375,2375,2375,2375,665
|
|
20241105,104300,122701715,2375,2375,2375,2375,773
|
|
20241105,104200,120865840,2365,2365,2365,2365,29
|
|
20241105,104100,120797255,2375,2370,2375,2370,3881
|
|
20241105,104000,111588835,2365,2365,2365,2365,14
|
|
20241105,103900,111555725,2365,2365,2365,2365,0
|
|
20241105,103800,111555725,2365,2365,2365,2365,1159
|
|
20241105,103700,108814690,2365,2365,2370,2365,35
|
|
20241105,103600,108731905,2365,2365,2365,2365,1416
|
|
20241105,103500,105383065,2360,2360,2360,2360,0
|
|
20241105,103400,105383065,2360,2360,2360,2360,29
|
|
20241105,103300,105314625,2360,2360,2360,2360,4
|
|
20241105,103200,105305185,2365,2365,2365,2365,100
|
|
20241105,103100,105068685,2365,2365,2365,2365,0
|
|
20241105,103000,105068685,2365,2365,2365,2365,30
|
|
20241105,102900,104997735,2360,2360,2365,2360,75
|
|
20241105,102800,104820525,2365,2365,2365,2365,4
|
|
20241105,102700,104811065,2365,2365,2365,2365,0
|
|
20241105,102600,104811065,2365,2360,2365,2360,200
|
|
20241105,102500,104338565,2360,2365,2365,2355,333
|
|
20241105,102400,103551205,2355,2355,2355,2355,30
|
|
20241105,102300,103480555,2355,2355,2355,2355,0
|
|
20241105,102200,103480555,2355,2365,2365,2355,44
|
|
20241105,102100,103376925,2365,2355,2365,2355,1001
|
|
20241105,102000,101019560,2360,2360,2360,2360,2000
|
|
20241105,101900,96299560,2355,2360,2360,2355,930
|
|
20241105,101800,94109405,2355,2360,2360,2355,146
|
|
20241105,101700,93765560,2360,2360,2360,2360,1
|
|
20241105,101600,93763200,2350,2350,2350,2350,29
|
|
20241105,101500,93695050,2350,2350,2350,2350,5
|
|
20241105,101400,93683300,2365,2355,2365,2355,2164
|
|
20241105,101300,88586580,2365,2360,2365,2360,557
|
|
20241105,101200,87269485,2365,2370,2370,2355,25
|
|
20241105,101100,87210585,2355,2360,2360,2355,278
|
|
20241105,101000,86555680,2360,2360,2360,2360,22
|
|
20241105,100900,86503760,2360,2360,2370,2360,1310
|
|
20241105,100800,83411410,2360,2360,2360,2360,29
|
|
20241105,100700,83342970,2360,2360,2360,2360,27
|
|
20241105,100600,83279250,2360,2360,2360,2360,4
|
|
20241105,100500,83269810,2360,2360,2360,2360,29
|
|
20241105,100400,83201370,2360,2360,2360,2360,650
|
|
20241105,100300,81667370,2365,2360,2365,2360,2
|
|
20241105,100200,81662645,2360,2360,2360,2360,1041
|
|
20241105,100100,79205885,2365,2360,2365,2360,439
|
|
20241105,100000,78167670,2360,2365,2365,2360,1719
|
|
20241105,095900,74108115,2365,2370,2370,2365,1188
|
|
20241105,095800,71293055,2370,2370,2370,2370,4
|
|
20241105,095700,71283575,2375,2375,2375,2375,100
|
|
20241105,095600,71046075,2375,2375,2375,2375,60
|
|
20241105,095500,70903575,2375,2375,2375,2375,0
|
|
20241105,095400,70903575,2375,2375,2375,2375,12
|
|
20241105,095300,70875075,2375,2375,2375,2375,0
|
|
20241105,095200,70875075,2375,2375,2375,2375,50
|
|
20241105,095100,70756325,2375,2375,2375,2375,0
|
|
20241105,095000,70756325,2375,2375,2375,2375,20
|
|
20241105,094900,70708825,2375,2375,2375,2375,0
|
|
20241105,094800,70708825,2375,2375,2375,2375,0
|
|
20241105,094700,70708825,2375,2375,2375,2375,0
|
|
20241105,094600,70708825,2375,2375,2375,2375,0
|
|
20241105,094500,70708825,2375,2375,2375,2375,0
|
|
20241105,094400,70708825,2375,2375,2375,2375,58
|
|
20241105,094300,70571075,2385,2385,2385,2385,201
|
|
20241105,094200,70091690,2385,2385,2385,2385,23
|
|
20241105,094100,70036835,2385,2385,2385,2385,5
|
|
20241105,094000,70024910,2385,2385,2385,2385,0
|
|
20241105,093900,70024910,2385,2380,2385,2380,119
|
|
20241105,093800,69741170,2375,2375,2375,2375,2
|
|
20241105,093700,69736420,2380,2380,2380,2380,0
|
|
20241105,093600,69736420,2380,2385,2385,2380,2196
|
|
20241105,093500,64507830,2380,2380,2385,2380,3194
|
|
20241105,093400,56891980,2380,2380,2380,2380,2
|
|
20241105,093300,56887220,2365,2365,2365,2365,3
|
|
20241105,093200,56880125,2365,2365,2365,2365,0
|
|
20241105,093100,56880125,2365,2365,2365,2365,332
|
|
20241105,093000,56094945,2365,2375,2375,2365,379
|
|
20241105,092900,55196745,2380,2380,2380,2380,0
|
|
20241105,092800,55196745,2380,2380,2380,2380,0
|
|
20241105,092700,55196745,2380,2380,2380,2380,500
|
|
20241105,092600,54006745,2380,2385,2385,2380,415
|
|
20241105,092500,53017095,2385,2380,2385,2380,511
|
|
20241105,092400,51800865,2380,2380,2380,2375,979
|
|
20241105,092300,49471545,2380,2380,2380,2380,337
|
|
20241105,092200,48669485,2380,2380,2380,2380,2
|
|
20241105,092100,48664725,2380,2380,2380,2365,3456
|
|
20241105,092000,40456950,2375,2375,2380,2375,3452
|
|
20241105,091900,32248130,2375,2370,2375,2370,51
|
|
20241105,091800,32127230,2370,2370,2370,2370,1360
|
|
20241105,091700,28904030,2370,2370,2370,2370,1
|
|
20241105,091600,28901660,2365,2365,2365,2365,258
|
|
20241105,091500,28291490,2370,2370,2370,2370,12
|
|
20241105,091400,28263050,2375,2375,2375,2375,5
|
|
20241105,091300,28251175,2375,2370,2375,2370,512
|
|
20241105,091200,27035235,2375,2375,2375,2375,511
|
|
20241105,091100,25821610,2370,2370,2370,2370,341
|
|
20241105,091000,25013440,2370,2370,2370,2370,160
|
|
20241105,090900,24634240,2370,2370,2370,2370,205
|
|
20241105,090800,24148390,2380,2370,2380,2370,1057
|
|
20241105,090700,21638295,2370,2370,2370,2370,1056
|
|
20241105,090600,19135575,2360,2365,2365,2360,1584
|
|
20241105,090500,15395055,2365,2365,2365,2365,1
|
|
20241105,090400,15392690,2360,2355,2360,2355,387
|
|
20241105,090300,14479780,2355,2355,2355,2355,225
|
|
20241105,090200,13949905,2330,2350,2350,2330,2845
|
|
20241105,090100,7282755,2365,2365,2365,2350,428
|
|
20241105,090000,6273535,2365,2355,2365,2355,2263
|