628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192500,432055080,2330,2330,2330,2330,7414
|
|
20241107,192400,432055080,2330,2330,2330,2330,0
|
|
20241107,192300,432055080,2330,2330,2330,2330,0
|
|
20241107,192200,432055080,2330,2330,2330,2330,0
|
|
20241107,192100,432055080,2330,2330,2330,2330,0
|
|
20241107,192000,432055080,2330,2330,2330,2330,0
|
|
20241107,191900,432055080,2330,2330,2330,2330,0
|
|
20241107,191800,432055080,2330,2330,2330,2330,0
|
|
20241107,191700,432055080,2330,2330,2330,2330,0
|
|
20241107,191600,432055080,2330,2330,2330,2330,0
|
|
20241107,191500,432055080,2330,2330,2330,2330,0
|
|
20241107,191400,432055080,2330,2330,2330,2330,0
|
|
20241107,191300,432055080,2330,2330,2330,2330,0
|
|
20241107,191200,432055080,2330,2330,2330,2330,0
|
|
20241107,191100,432055080,2330,2330,2330,2330,0
|
|
20241107,191000,432055080,2330,2330,2330,2330,0
|
|
20241107,190900,432055080,2330,2330,2330,2330,0
|
|
20241107,190800,432055080,2330,2330,2330,2330,0
|
|
20241107,190700,432055080,2330,2330,2330,2330,0
|
|
20241107,190600,432055080,2330,2330,2330,2330,0
|
|
20241107,190500,432055080,2330,2330,2330,2330,0
|
|
20241107,190400,432055080,2330,2330,2330,2330,0
|
|
20241107,190300,432055080,2330,2330,2330,2330,0
|
|
20241107,190200,432055080,2330,2330,2330,2330,0
|
|
20241107,190100,432055080,2330,2330,2330,2330,0
|
|
20241107,190000,432055080,2330,2330,2330,2330,0
|
|
20241107,185900,432055080,2330,2330,2330,2330,0
|
|
20241107,185800,432055080,2330,2330,2330,2330,0
|
|
20241107,185700,432055080,2330,2330,2330,2330,0
|
|
20241107,185600,432055080,2330,2330,2330,2330,0
|
|
20241107,185500,432055080,2330,2330,2330,2330,7414
|
|
20241107,185400,432055080,2330,2330,2330,2330,0
|
|
20241107,185300,432055080,2330,2330,2330,2330,0
|
|
20241107,185200,432055080,2330,2330,2330,2330,0
|
|
20241107,185100,432055080,2330,2330,2330,2330,0
|
|
20241107,185000,432055080,2330,2330,2330,2330,0
|
|
20241107,184900,432055080,2330,2330,2330,2330,0
|
|
20241107,184800,432055080,2330,2330,2330,2330,0
|
|
20241107,184700,432055080,2330,2330,2330,2330,0
|
|
20241107,184600,432055080,2330,2330,2330,2330,0
|
|
20241107,184500,432055080,2330,2330,2330,2330,0
|
|
20241107,184400,432055080,2330,2330,2330,2330,0
|
|
20241107,184300,432055080,2330,2330,2330,2330,0
|
|
20241107,184200,432055080,2330,2330,2330,2330,0
|
|
20241107,184100,432055080,2330,2330,2330,2330,0
|
|
20241107,184000,432055080,2330,2330,2330,2330,0
|
|
20241107,183900,432055080,2330,2330,2330,2330,0
|
|
20241107,183800,432055080,2330,2330,2330,2330,0
|
|
20241107,183700,432055080,2330,2330,2330,2330,0
|
|
20241107,183600,432055080,2330,2330,2330,2330,0
|
|
20241107,183500,432055080,2330,2330,2330,2330,0
|
|
20241107,183400,432055080,2330,2330,2330,2330,0
|
|
20241107,183300,432055080,2330,2330,2330,2330,0
|
|
20241107,183200,432055080,2330,2330,2330,2330,0
|
|
20241107,183100,432055080,2330,2330,2330,2330,0
|
|
20241107,183000,432055080,2330,2330,2330,2330,0
|
|
20241107,182900,432055080,2330,2330,2330,2330,0
|
|
20241107,182800,432055080,2330,2330,2330,2330,0
|
|
20241107,182700,432055080,2330,2330,2330,2330,0
|
|
20241107,182600,432055080,2330,2330,2330,2330,0
|
|
20241107,182500,432055080,2330,2330,2330,2330,7414
|
|
20241107,182400,432055080,2330,2330,2330,2330,0
|
|
20241107,182300,432055080,2330,2330,2330,2330,0
|
|
20241107,182200,432055080,2330,2330,2330,2330,0
|
|
20241107,182100,432055080,2330,2330,2330,2330,0
|
|
20241107,182000,432055080,2330,2330,2330,2330,0
|
|
20241107,181900,432055080,2330,2330,2330,2330,0
|
|
20241107,181800,432055080,2330,2330,2330,2330,0
|
|
20241107,181700,432055080,2330,2330,2330,2330,0
|
|
20241107,181600,432055080,2330,2330,2330,2330,0
|
|
20241107,181500,432055080,2330,2330,2330,2330,0
|
|
20241107,181400,432055080,2330,2330,2330,2330,0
|
|
20241107,181300,432055080,2330,2330,2330,2330,0
|
|
20241107,181200,432055080,2330,2330,2330,2330,0
|
|
20241107,181100,432055080,2330,2330,2330,2330,0
|
|
20241107,181000,432055080,2330,2330,2330,2330,0
|
|
20241107,180900,432055080,2330,2330,2330,2330,0
|
|
20241107,180800,432055080,2330,2330,2330,2330,0
|
|
20241107,180700,432055080,2330,2330,2330,2330,0
|
|
20241107,180600,432055080,2330,2330,2330,2330,0
|
|
20241107,180500,432055080,2330,2330,2330,2330,0
|
|
20241107,180400,432055080,2330,2330,2330,2330,0
|
|
20241107,180300,432055080,2330,2330,2330,2330,0
|
|
20241107,180200,432055080,2330,2330,2330,2330,0
|
|
20241107,180100,432055080,2330,2330,2330,2330,0
|
|
20241107,180000,432055080,2330,2330,2330,2330,0
|
|
20241107,175900,432055080,2330,2330,2330,2330,0
|
|
20241107,175800,432055080,2330,2330,2330,2330,0
|
|
20241107,175700,432055080,2330,2330,2330,2330,0
|
|
20241107,175600,432055080,2330,2330,2330,2330,0
|
|
20241107,175500,432055080,2330,2330,2330,2330,7414
|
|
20241107,175400,432055080,2330,2330,2330,2330,0
|
|
20241107,175300,432055080,2330,2330,2330,2330,0
|
|
20241107,175200,432055080,2330,2330,2330,2330,0
|
|
20241107,175100,432055080,2330,2330,2330,2330,0
|
|
20241107,175000,432055080,2330,2330,2330,2330,0
|
|
20241107,174900,432055080,2330,2330,2330,2330,0
|
|
20241107,174800,432055080,2330,2330,2330,2330,0
|
|
20241107,174700,432055080,2330,2330,2330,2330,0
|
|
20241107,174600,432055080,2330,2330,2330,2330,0
|
|
20241107,174500,432055080,2330,2330,2330,2330,0
|
|
20241107,174400,432055080,2330,2330,2330,2330,0
|
|
20241107,174300,432055080,2330,2330,2330,2330,0
|
|
20241107,174200,432055080,2330,2330,2330,2330,0
|
|
20241107,174100,432055080,2330,2330,2330,2330,0
|
|
20241107,174000,432055080,2330,2330,2330,2330,0
|
|
20241107,173900,432055080,2330,2330,2330,2330,0
|
|
20241107,173800,432055080,2330,2330,2330,2330,0
|
|
20241107,173700,432055080,2330,2330,2330,2330,0
|
|
20241107,173600,432055080,2330,2330,2330,2330,0
|
|
20241107,173500,432055080,2330,2330,2330,2330,0
|
|
20241107,173400,432055080,2330,2330,2330,2330,0
|
|
20241107,173300,432055080,2330,2330,2330,2330,0
|
|
20241107,173200,432055080,2330,2330,2330,2330,0
|
|
20241107,173100,432055080,2330,2330,2330,2330,0
|
|
20241107,173000,432055080,2330,2330,2330,2330,0
|
|
20241107,172900,432055080,2330,2330,2330,2330,0
|
|
20241107,172800,432055080,2330,2330,2330,2330,0
|
|
20241107,172700,432055080,2330,2330,2330,2330,0
|
|
20241107,172600,432055080,2330,2330,2330,2330,0
|
|
20241107,172500,432055080,2330,2330,2330,2330,7414
|
|
20241107,172400,432055080,2330,2330,2330,2330,0
|
|
20241107,172300,432055080,2330,2330,2330,2330,0
|
|
20241107,172200,432055080,2330,2330,2330,2330,0
|
|
20241107,172100,432055080,2330,2330,2330,2330,0
|
|
20241107,172000,432055080,2330,2330,2330,2330,0
|
|
20241107,171900,432055080,2330,2330,2330,2330,0
|
|
20241107,171800,432055080,2330,2330,2330,2330,0
|
|
20241107,171700,432055080,2330,2330,2330,2330,0
|
|
20241107,171600,432055080,2330,2330,2330,2330,0
|
|
20241107,171500,432055080,2330,2330,2330,2330,0
|
|
20241107,171400,432055080,2330,2330,2330,2330,0
|
|
20241107,171300,432055080,2330,2330,2330,2330,0
|
|
20241107,171200,432055080,2330,2330,2330,2330,0
|
|
20241107,171100,432055080,2330,2330,2330,2330,0
|
|
20241107,171000,432055080,2330,2330,2330,2330,0
|
|
20241107,170900,432055080,2330,2330,2330,2330,0
|
|
20241107,170800,432055080,2330,2330,2330,2330,0
|
|
20241107,170700,432055080,2330,2330,2330,2330,0
|
|
20241107,170600,432055080,2330,2330,2330,2330,0
|
|
20241107,170500,432055080,2330,2330,2330,2330,0
|
|
20241107,170400,432055080,2330,2330,2330,2330,0
|
|
20241107,170300,432055080,2330,2330,2330,2330,0
|
|
20241107,170200,432055080,2330,2330,2330,2330,0
|
|
20241107,170100,432055080,2330,2330,2330,2330,0
|
|
20241107,170000,432055080,2330,2330,2330,2330,0
|
|
20241107,165900,432055080,2330,2330,2330,2330,0
|
|
20241107,165800,432055080,2330,2330,2330,2330,0
|
|
20241107,165700,432055080,2330,2330,2330,2330,0
|
|
20241107,165600,432055080,2330,2330,2330,2330,0
|
|
20241107,165500,432055080,2330,2330,2330,2330,7414
|
|
20241107,165400,432055080,2330,2330,2330,2330,0
|
|
20241107,165300,432055080,2330,2330,2330,2330,0
|
|
20241107,165200,432055080,2330,2330,2330,2330,0
|
|
20241107,165100,432055080,2330,2330,2330,2330,0
|
|
20241107,165000,432055080,2330,2330,2330,2330,0
|
|
20241107,164900,432055080,2330,2330,2330,2330,0
|
|
20241107,164800,432055080,2330,2330,2330,2330,0
|
|
20241107,164700,432055080,2330,2330,2330,2330,0
|
|
20241107,164600,432055080,2330,2330,2330,2330,0
|
|
20241107,164500,432055080,2330,2330,2330,2330,0
|
|
20241107,164400,432055080,2330,2330,2330,2330,0
|
|
20241107,164300,432055080,2330,2330,2330,2330,0
|
|
20241107,164200,432055080,2330,2330,2330,2330,0
|
|
20241107,164100,432055080,2330,2330,2330,2330,0
|
|
20241107,164000,432055080,2330,2330,2330,2330,0
|
|
20241107,163900,432055080,2330,2330,2330,2330,0
|
|
20241107,163800,432055080,2330,2330,2330,2330,0
|
|
20241107,163700,432055080,2330,2330,2330,2330,0
|
|
20241107,163600,432055080,2330,2330,2330,2330,0
|
|
20241107,163500,432055080,2330,2330,2330,2330,0
|
|
20241107,163400,432055080,2330,2330,2330,2330,0
|
|
20241107,163300,432055080,2330,2330,2330,2330,0
|
|
20241107,163200,432055080,2330,2330,2330,2330,0
|
|
20241107,163100,432055080,2330,2330,2330,2330,0
|
|
20241107,163000,432055080,2330,2330,2330,2330,0
|
|
20241107,162900,432055080,2330,2330,2330,2330,0
|
|
20241107,162800,432055080,2330,2330,2330,2330,0
|
|
20241107,162700,432055080,2330,2330,2330,2330,0
|
|
20241107,162600,432055080,2330,2330,2330,2330,0
|
|
20241107,162500,432055080,2330,2330,2330,2330,7414
|
|
20241107,162400,432055080,2330,2330,2330,2330,0
|
|
20241107,162300,432055080,2330,2330,2330,2330,0
|
|
20241107,162200,432055080,2330,2330,2330,2330,0
|
|
20241107,162100,432055080,2330,2330,2330,2330,0
|
|
20241107,162000,432055080,2330,2330,2330,2330,0
|
|
20241107,161900,432055080,2330,2330,2330,2330,0
|
|
20241107,161800,432055080,2330,2330,2330,2330,0
|
|
20241107,161700,432055080,2330,2330,2330,2330,0
|
|
20241107,161600,432055080,2330,2330,2330,2330,0
|
|
20241107,161500,432055080,2330,2330,2330,2330,0
|
|
20241107,161400,432055080,2330,2330,2330,2330,0
|
|
20241107,161300,432055080,2330,2330,2330,2330,0
|
|
20241107,161200,432055080,2330,2330,2330,2330,0
|
|
20241107,161100,432055080,2330,2330,2330,2330,0
|
|
20241107,161000,432055080,2330,2330,2330,2330,0
|
|
20241107,160900,432055080,2330,2330,2330,2330,0
|
|
20241107,160800,432055080,2330,2330,2330,2330,0
|
|
20241107,160700,432055080,2330,2330,2330,2330,0
|
|
20241107,160600,432055080,2330,2330,2330,2330,0
|
|
20241107,160500,432055080,2330,2330,2330,2330,0
|
|
20241107,160400,432055080,2330,2330,2330,2330,0
|
|
20241107,160300,432055080,2330,2330,2330,2330,0
|
|
20241107,160200,432055080,2330,2330,2330,2330,0
|
|
20241107,160100,432055080,2330,2330,2330,2330,0
|
|
20241107,160000,432055080,2330,2330,2330,2330,0
|
|
20241107,155900,432055080,2330,2330,2330,2330,0
|
|
20241107,155800,432055080,2330,2330,2330,2330,0
|
|
20241107,155700,432055080,2330,2330,2330,2330,0
|
|
20241107,155600,432055080,2330,2330,2330,2330,0
|
|
20241107,155500,432055080,2330,2330,2330,2330,7414
|
|
20241107,155400,432055080,2330,2330,2330,2330,0
|
|
20241107,155300,432055080,2330,2330,2330,2330,0
|
|
20241107,155200,432055080,2330,2330,2330,2330,0
|
|
20241107,155100,432055080,2330,2330,2330,2330,0
|
|
20241107,155000,432055080,2330,2330,2330,2330,0
|
|
20241107,154900,432055080,2330,2330,2330,2330,0
|
|
20241107,154800,432055080,2330,2330,2330,2330,0
|
|
20241107,154700,432055080,2330,2330,2330,2330,0
|
|
20241107,154600,432055080,2330,2330,2330,2330,0
|
|
20241107,154500,432055080,2330,2330,2330,2330,0
|
|
20241107,154400,432055080,2330,2330,2330,2330,0
|
|
20241107,154300,432055080,2330,2330,2330,2330,0
|
|
20241107,154200,432055080,2330,2330,2330,2330,0
|
|
20241107,154100,432055080,2330,2330,2330,2330,0
|
|
20241107,154000,432055080,2330,2330,2330,2330,0
|
|
20241107,153900,432055080,2330,2330,2330,2330,0
|
|
20241107,153800,432055080,2330,2330,2330,2330,0
|
|
20241107,153700,432055080,2330,2330,2330,2330,0
|
|
20241107,153600,432055080,2330,2330,2330,2330,0
|
|
20241107,153500,432055080,2330,2330,2330,2330,0
|
|
20241107,153400,432055080,2330,2330,2330,2330,0
|
|
20241107,153300,432055080,2330,2330,2330,2330,0
|
|
20241107,153200,432055080,2330,2330,2330,2330,0
|
|
20241107,153100,432055080,2330,2330,2330,2330,0
|
|
20241107,153000,432055080,2330,2330,2330,2330,7414
|
|
20241107,152900,414780460,2330,2330,2330,2330,0
|
|
20241107,152800,414780460,2330,2330,2330,2330,0
|
|
20241107,152700,414780460,2330,2330,2330,2330,0
|
|
20241107,152600,414780460,2330,2330,2330,2330,0
|
|
20241107,152500,414780460,2330,2330,2330,2330,0
|
|
20241107,152400,414780460,2330,2330,2330,2330,0
|
|
20241107,152300,414780460,2330,2330,2330,2330,0
|
|
20241107,152200,414780460,2330,2330,2330,2330,0
|
|
20241107,152100,414780460,2330,2330,2330,2330,0
|
|
20241107,152000,414780460,2330,2330,2330,2330,0
|
|
20241107,151900,414780460,2330,2335,2335,2330,677
|
|
20241107,151800,413199815,2335,2335,2335,2335,67
|
|
20241107,151700,413043370,2340,2340,2340,2340,0
|
|
20241107,151600,413043370,2340,2340,2340,2340,0
|
|
20241107,151500,413043370,2340,2340,2340,2340,0
|
|
20241107,151400,413043370,2340,2335,2340,2335,220
|
|
20241107,151300,412529570,2340,2340,2340,2340,0
|
|
20241107,151200,412529570,2340,2340,2340,2340,0
|
|
20241107,151100,412529570,2340,2340,2340,2340,0
|
|
20241107,151000,412529570,2340,2340,2340,2340,502
|
|
20241107,150900,411354890,2340,2340,2340,2340,2
|
|
20241107,150800,411350210,2340,2340,2340,2340,96
|
|
20241107,150700,411125570,2340,2340,2340,2340,9
|
|
20241107,150600,411104510,2340,2340,2340,2340,150
|
|
20241107,150500,410753510,2340,2340,2340,2340,49
|
|
20241107,150400,410638850,2340,2340,2340,2340,0
|
|
20241107,150300,410638850,2340,2340,2340,2340,0
|
|
20241107,150200,410638850,2340,2340,2340,2340,74
|
|
20241107,150100,410465690,2340,2340,2340,2340,972
|
|
20241107,150000,408191210,2340,2340,2340,2340,0
|
|
20241107,145900,408191210,2340,2340,2340,2340,0
|
|
20241107,145800,408191210,2340,2340,2340,2340,0
|
|
20241107,145700,408191210,2340,2340,2340,2340,500
|
|
20241107,145600,407021210,2340,2340,2340,2340,1
|
|
20241107,145500,407018870,2330,2330,2330,2330,15
|
|
20241107,145400,406983920,2340,2340,2340,2340,0
|
|
20241107,145300,406983920,2340,2340,2340,2340,400
|
|
20241107,145200,406047920,2340,2340,2340,2340,0
|
|
20241107,145100,406047920,2340,2340,2340,2340,0
|
|
20241107,145000,406047920,2340,2340,2340,2340,100
|
|
20241107,144900,405813920,2340,2340,2340,2340,1
|
|
20241107,144800,405811580,2330,2330,2330,2330,0
|
|
20241107,144700,405811580,2330,2330,2330,2330,560
|
|
20241107,144600,404506780,2340,2340,2340,2340,822
|
|
20241107,144500,402583300,2340,2340,2340,2340,0
|
|
20241107,144400,402583300,2340,2340,2340,2340,10
|
|
20241107,144300,402559900,2330,2330,2330,2330,0
|
|
20241107,144200,402559900,2330,2330,2330,2330,0
|
|
20241107,144100,402559900,2330,2330,2330,2330,0
|
|
20241107,144000,402559900,2330,2335,2335,2330,2000
|
|
20241107,143900,397899895,2335,2335,2335,2335,607
|
|
20241107,143800,396482550,2335,2335,2335,2335,711
|
|
20241107,143700,394822365,2340,2340,2340,2340,700
|
|
20241107,143600,393184365,2340,2340,2340,2340,0
|
|
20241107,143500,393184365,2340,2340,2340,2340,411
|
|
20241107,143400,392222625,2345,2345,2345,2345,0
|
|
20241107,143300,392222625,2345,2345,2345,2345,0
|
|
20241107,143200,392222625,2345,2345,2345,2345,400
|
|
20241107,143100,391284625,2345,2345,2345,2345,0
|
|
20241107,143000,391284625,2345,2345,2345,2345,0
|
|
20241107,142900,391284625,2345,2345,2345,2345,0
|
|
20241107,142800,391284625,2345,2345,2345,2345,401
|
|
20241107,142700,390344280,2335,2335,2335,2335,0
|
|
20241107,142600,390344280,2335,2335,2335,2335,0
|
|
20241107,142500,390344280,2335,2335,2335,2335,0
|
|
20241107,142400,390344280,2335,2340,2340,2335,601
|
|
20241107,142300,388940920,2345,2345,2345,2345,0
|
|
20241107,142200,388940920,2345,2345,2345,2345,0
|
|
20241107,142100,388940920,2345,2345,2345,2345,0
|
|
20241107,142000,388940920,2345,2345,2345,2345,0
|
|
20241107,141900,388940920,2345,2345,2345,2345,0
|
|
20241107,141800,388940920,2345,2345,2345,2345,0
|
|
20241107,141700,388940920,2345,2345,2345,2345,0
|
|
20241107,141600,388940920,2345,2345,2345,2345,0
|
|
20241107,141500,388940920,2345,2345,2345,2345,0
|
|
20241107,141400,388940920,2345,2345,2345,2345,0
|
|
20241107,141300,388940920,2345,2345,2345,2345,0
|
|
20241107,141200,388940920,2345,2345,2345,2345,1424
|
|
20241107,141100,385601640,2345,2345,2345,2345,0
|
|
20241107,141000,385601640,2345,2345,2345,2345,0
|
|
20241107,140900,385601640,2345,2345,2345,2345,2277
|
|
20241107,140800,380262075,2335,2335,2335,2335,0
|
|
20241107,140700,380262075,2335,2335,2335,2335,100
|
|
20241107,140600,380028575,2335,2335,2335,2335,0
|
|
20241107,140500,380028575,2335,2335,2335,2335,0
|
|
20241107,140400,380028575,2335,2335,2335,2335,230
|
|
20241107,140300,379491525,2335,2335,2335,2335,0
|
|
20241107,140200,379491525,2335,2345,2345,2335,581
|
|
20241107,140100,378129595,2345,2345,2345,2345,1
|
|
20241107,140000,378127250,2345,2345,2345,2345,0
|
|
20241107,135900,378127250,2345,2345,2345,2345,0
|
|
20241107,135800,378127250,2345,2345,2345,2345,5
|
|
20241107,135700,378115525,2345,2340,2345,2340,124
|
|
20241107,135600,377824810,2340,2340,2340,2340,180
|
|
20241107,135500,377403610,2340,2340,2340,2340,85
|
|
20241107,135400,377204710,2345,2345,2345,2345,200
|
|
20241107,135300,376735710,2345,2345,2345,2345,0
|
|
20241107,135200,376735710,2345,2345,2345,2345,0
|
|
20241107,135100,376735710,2345,2345,2345,2345,0
|
|
20241107,135000,376735710,2345,2345,2345,2345,0
|
|
20241107,134900,376735710,2345,2345,2345,2345,0
|
|
20241107,134800,376735710,2345,2345,2345,2345,0
|
|
20241107,134700,376735710,2345,2345,2345,2345,967
|
|
20241107,134600,374468095,2335,2335,2335,2335,0
|
|
20241107,134500,374468095,2335,2335,2335,2335,50
|
|
20241107,134400,374351345,2335,2335,2335,2335,50
|
|
20241107,134300,374234595,2335,2335,2335,2335,50
|
|
20241107,134200,374117845,2335,2345,2345,2335,208
|
|
20241107,134100,373631165,2345,2345,2345,2345,600
|
|
20241107,134000,372224165,2345,2345,2345,2345,47
|
|
20241107,133900,372113950,2345,2345,2345,2345,0
|
|
20241107,133800,372113950,2345,2345,2345,2345,0
|
|
20241107,133700,372113950,2345,2345,2345,2345,0
|
|
20241107,133600,372113950,2345,2345,2345,2345,750
|
|
20241107,133500,370355200,2345,2345,2345,2345,1
|
|
20241107,133400,370352855,2340,2340,2340,2340,0
|
|
20241107,133300,370352855,2340,2340,2340,2340,93
|
|
20241107,133200,370135235,2350,2350,2350,2350,42
|
|
20241107,133100,370036535,2350,2350,2350,2350,0
|
|
20241107,133000,370036535,2350,2350,2350,2350,9
|
|
20241107,132900,370015385,2335,2345,2345,2335,11194
|
|
20241107,132800,343850455,2345,2345,2345,2345,2314
|
|
20241107,132700,338424125,2345,2345,2345,2345,0
|
|
20241107,132600,338424125,2345,2345,2345,2345,161
|
|
20241107,132500,338046580,2350,2350,2350,2350,0
|
|
20241107,132400,338046580,2350,2350,2350,2350,0
|
|
20241107,132300,338046580,2350,2350,2350,2350,391
|
|
20241107,132200,337127730,2350,2350,2350,2350,0
|
|
20241107,132100,337127730,2350,2350,2350,2350,0
|
|
20241107,132000,337127730,2350,2350,2350,2350,940
|
|
20241107,131900,334918730,2355,2355,2355,2355,0
|
|
20241107,131800,334918730,2355,2355,2355,2355,193
|
|
20241107,131700,334464215,2355,2355,2355,2355,157
|
|
20241107,131600,334094480,2355,2355,2355,2355,1
|
|
20241107,131500,334092125,2355,2355,2355,2355,0
|
|
20241107,131400,334092125,2355,2350,2355,2350,830
|
|
20241107,131300,332139625,2350,2350,2350,2350,429
|
|
20241107,131200,331131475,2350,2350,2350,2350,0
|
|
20241107,131100,331131475,2350,2350,2350,2350,63
|
|
20241107,131000,330983425,2355,2355,2355,2355,0
|
|
20241107,130900,330983425,2355,2355,2355,2355,0
|
|
20241107,130800,330983425,2355,2355,2355,2355,0
|
|
20241107,130700,330983425,2355,2355,2355,2355,772
|
|
20241107,130600,329165365,2355,2355,2355,2355,0
|
|
20241107,130500,329165365,2355,2355,2355,2355,60
|
|
20241107,130400,329024065,2355,2360,2360,2355,728
|
|
20241107,130300,327306075,2360,2360,2360,2360,0
|
|
20241107,130200,327306075,2360,2360,2360,2360,0
|
|
20241107,130100,327306075,2360,2360,2360,2360,0
|
|
20241107,130000,327306075,2360,2360,2360,2360,53
|
|
20241107,125900,327180995,2365,2365,2365,2365,301
|
|
20241107,125800,326469130,2365,2365,2365,2365,3574
|
|
20241107,125700,318016620,2365,2360,2365,2360,2250
|
|
20241107,125600,312695540,2360,2345,2360,2345,12721
|
|
20241107,125500,282738185,2335,2335,2335,2335,0
|
|
20241107,125400,282738185,2335,2335,2335,2335,859
|
|
20241107,125300,280732420,2340,2340,2340,2340,0
|
|
20241107,125200,280732420,2340,2340,2340,2340,285
|
|
20241107,125100,280065520,2335,2335,2335,2335,11
|
|
20241107,125000,280039835,2330,2330,2330,2330,0
|
|
20241107,124900,280039835,2330,2330,2330,2330,0
|
|
20241107,124800,280039835,2330,2330,2330,2330,0
|
|
20241107,124700,280039835,2330,2330,2330,2330,0
|
|
20241107,124600,280039835,2330,2330,2330,2330,0
|
|
20241107,124500,280039835,2330,2340,2340,2330,3163
|
|
20241107,124400,272658805,2345,2345,2345,2345,1044
|
|
20241107,124300,270210625,2340,2340,2340,2340,0
|
|
20241107,124200,270210625,2340,2340,2340,2340,0
|
|
20241107,124100,270210625,2340,2340,2340,2340,20
|
|
20241107,124000,270163825,2340,2340,2340,2340,0
|
|
20241107,123900,270163825,2340,2340,2340,2340,60
|
|
20241107,123800,270023425,2340,2340,2340,2340,255
|
|
20241107,123700,269426725,2340,2340,2340,2340,684
|
|
20241107,123600,267826165,2340,2340,2340,2340,0
|
|
20241107,123500,267826165,2340,2340,2340,2340,0
|
|
20241107,123400,267826165,2340,2340,2340,2340,284
|
|
20241107,123300,267161605,2340,2340,2340,2340,0
|
|
20241107,123200,267161605,2340,2335,2340,2335,281
|
|
20241107,123100,266505365,2335,2345,2345,2335,427
|
|
20241107,123000,265504060,2340,2335,2340,2335,52
|
|
20241107,122900,265382590,2340,2340,2340,2340,0
|
|
20241107,122800,265382590,2340,2340,2340,2340,0
|
|
20241107,122700,265382590,2340,2340,2340,2340,511
|
|
20241107,122600,264186850,2340,2340,2340,2340,50
|
|
20241107,122500,264069850,2340,2340,2340,2340,530
|
|
20241107,122400,262829650,2340,2340,2340,2340,3019
|
|
20241107,122300,255765190,2340,2340,2345,2340,1282
|
|
20241107,122200,252764860,2350,2350,2350,2350,1
|
|
20241107,122100,252762510,2340,2340,2340,2340,0
|
|
20241107,122000,252762510,2340,2350,2350,2340,1305
|
|
20241107,121900,249708780,2350,2350,2350,2350,0
|
|
20241107,121800,249708780,2350,2350,2350,2350,0
|
|
20241107,121700,249708780,2350,2350,2350,2350,0
|
|
20241107,121600,249708780,2350,2350,2350,2350,0
|
|
20241107,121500,249708780,2350,2350,2350,2350,0
|
|
20241107,121400,249708780,2350,2350,2350,2350,0
|
|
20241107,121300,249708780,2350,2350,2350,2350,0
|
|
20241107,121200,249708780,2350,2340,2350,2340,1619
|
|
20241107,121100,245911850,2335,2335,2335,2335,36
|
|
20241107,121000,245827790,2335,2335,2335,2335,30
|
|
20241107,120900,245757740,2345,2345,2345,2345,0
|
|
20241107,120800,245757740,2345,2345,2345,2345,0
|
|
20241107,120700,245757740,2345,2345,2345,2345,0
|
|
20241107,120600,245757740,2345,2345,2345,2345,5
|
|
20241107,120500,245746015,2335,2335,2335,2335,0
|
|
20241107,120400,245746015,2335,2335,2335,2335,0
|
|
20241107,120300,245746015,2335,2335,2335,2335,0
|
|
20241107,120200,245746015,2335,2335,2335,2335,0
|
|
20241107,120100,245746015,2335,2335,2335,2335,189
|
|
20241107,120000,245304700,2345,2345,2345,2345,0
|
|
20241107,115900,245304700,2345,2345,2345,2345,0
|
|
20241107,115800,245304700,2345,2345,2345,2345,0
|
|
20241107,115700,245304700,2345,2345,2345,2345,0
|
|
20241107,115600,245304700,2345,2345,2345,2345,93
|
|
20241107,115500,245086615,2345,2345,2345,2345,0
|
|
20241107,115400,245086615,2345,2345,2345,2345,0
|
|
20241107,115300,245086615,2345,2345,2345,2345,0
|
|
20241107,115200,245086615,2345,2345,2345,2345,0
|
|
20241107,115100,245086615,2345,2345,2345,2345,0
|
|
20241107,115000,245086615,2345,2330,2345,2330,762
|
|
20241107,114900,243303335,2330,2330,2330,2330,39
|
|
20241107,114800,243212465,2330,2330,2330,2330,319
|
|
20241107,114700,242469195,2340,2340,2340,2340,0
|
|
20241107,114600,242469195,2340,2340,2340,2340,20
|
|
20241107,114500,242422395,2340,2340,2340,2340,0
|
|
20241107,114400,242422395,2340,2340,2340,2340,14
|
|
20241107,114300,242389635,2340,2340,2340,2340,0
|
|
20241107,114200,242389635,2340,2340,2340,2340,0
|
|
20241107,114100,242389635,2340,2340,2340,2340,243
|
|
20241107,114000,241821015,2345,2345,2345,2345,0
|
|
20241107,113900,241821015,2345,2345,2345,2345,0
|
|
20241107,113800,241821015,2345,2345,2345,2345,0
|
|
20241107,113700,241821015,2345,2345,2345,2345,0
|
|
20241107,113600,241821015,2345,2345,2345,2345,0
|
|
20241107,113500,241821015,2345,2340,2345,2340,90
|
|
20241107,113400,241610410,2345,2345,2345,2345,0
|
|
20241107,113300,241610410,2345,2345,2345,2345,0
|
|
20241107,113200,241610410,2345,2345,2345,2345,0
|
|
20241107,113100,241610410,2345,2335,2345,2335,1140
|
|
20241107,113000,238943400,2330,2330,2330,2330,40
|
|
20241107,112900,238850200,2330,2330,2330,2330,19
|
|
20241107,112800,238805930,2330,2330,2330,2330,0
|
|
20241107,112700,238805930,2330,2330,2330,2330,1047
|
|
20241107,112600,236366420,2325,2325,2325,2325,4
|
|
20241107,112500,236357120,2325,2325,2325,2325,0
|
|
20241107,112400,236357120,2325,2325,2325,2325,0
|
|
20241107,112300,236357120,2325,2325,2325,2325,0
|
|
20241107,112200,236357120,2325,2325,2325,2325,30
|
|
20241107,112100,236287370,2330,2330,2330,2330,10
|
|
20241107,112000,236264070,2330,2330,2330,2330,0
|
|
20241107,111900,236264070,2330,2330,2330,2330,0
|
|
20241107,111800,236264070,2330,2330,2330,2330,598
|
|
20241107,111700,234870730,2330,2325,2330,2325,38
|
|
20241107,111600,234782360,2330,2330,2330,2330,214
|
|
20241107,111500,234283740,2330,2330,2330,2330,119
|
|
20241107,111400,234006470,2330,2330,2330,2325,560
|
|
20241107,111300,232702035,2330,2330,2330,2330,277
|
|
20241107,111200,232056625,2335,2335,2335,2330,581
|
|
20241107,111100,230702640,2330,2330,2330,2330,30
|
|
20241107,111000,230632740,2340,2340,2340,2340,30
|
|
20241107,110900,230562540,2340,2330,2340,2330,28
|
|
20241107,110800,230497060,2335,2335,2335,2335,0
|
|
20241107,110700,230497060,2335,2335,2335,2335,467
|
|
20241107,110600,229406615,2330,2335,2335,2330,252
|
|
20241107,110500,228818345,2335,2335,2335,2335,2
|
|
20241107,110400,228813675,2335,2330,2335,2330,702
|
|
20241107,110300,227177820,2330,2330,2330,2330,423
|
|
20241107,110200,226192230,2330,2320,2330,2320,241
|
|
20241107,110100,225631040,2320,2320,2320,2320,0
|
|
20241107,110000,225631040,2320,2320,2320,2320,0
|
|
20241107,105900,225631040,2320,2320,2320,2320,38
|
|
20241107,105800,225542880,2325,2325,2325,2325,143
|
|
20241107,105700,225210405,2320,2320,2320,2320,55
|
|
20241107,105600,225082805,2320,2320,2320,2320,0
|
|
20241107,105500,225082805,2320,2325,2325,2320,65
|
|
20241107,105400,224931905,2325,2325,2325,2325,64
|
|
20241107,105300,224783105,2330,2330,2330,2330,0
|
|
20241107,105200,224783105,2330,2330,2330,2330,0
|
|
20241107,105100,224783105,2330,2330,2330,2330,2
|
|
20241107,105000,224778445,2320,2320,2320,2320,0
|
|
20241107,104900,224778445,2320,2325,2325,2320,531
|
|
20241107,104800,223543890,2325,2325,2325,2325,400
|
|
20241107,104700,222613890,2325,2325,2325,2325,0
|
|
20241107,104600,222613890,2325,2325,2325,2325,0
|
|
20241107,104500,222613890,2325,2325,2325,2325,0
|
|
20241107,104400,222613890,2325,2320,2325,2320,1182
|
|
20241107,104300,219865895,2315,2315,2315,2315,10
|
|
20241107,104200,219842745,2315,2315,2315,2315,4
|
|
20241107,104100,219833485,2325,2325,2325,2325,2425
|
|
20241107,104000,214195360,2315,2315,2315,2315,0
|
|
20241107,103900,214195360,2315,2315,2315,2315,4
|
|
20241107,103800,214186100,2325,2325,2325,2325,0
|
|
20241107,103700,214186100,2325,2325,2325,2325,1
|
|
20241107,103600,214183775,2320,2315,2320,2315,1777
|
|
20241107,103500,210061635,2315,2315,2315,2315,93
|
|
20241107,103400,209846340,2315,2305,2315,2305,54
|
|
20241107,103300,209721340,2305,2305,2305,2305,4
|
|
20241107,103200,209712120,2305,2305,2305,2305,34
|
|
20241107,103100,209633750,2305,2310,2310,2305,1285
|
|
20241107,103000,206666605,2310,2310,2310,2310,1500
|
|
20241107,102900,203201605,2310,2310,2310,2310,4
|
|
20241107,102800,203192365,2320,2320,2320,2320,0
|
|
20241107,102700,203192365,2320,2315,2320,2315,350
|
|
20241107,102600,202380480,2305,2305,2305,2305,34
|
|
20241107,102500,202302110,2320,2320,2320,2320,1
|
|
20241107,102400,202299790,2320,2315,2320,2305,9502
|
|
20241107,102300,180369550,2320,2320,2320,2320,1217
|
|
20241107,102200,177546110,2320,2320,2320,2320,4
|
|
20241107,102100,177536830,2320,2320,2320,2320,0
|
|
20241107,102000,177536830,2320,2320,2320,2320,32
|
|
20241107,101900,177462590,2320,2320,2320,2320,4
|
|
20241107,101800,177453310,2320,2320,2320,2320,0
|
|
20241107,101700,177453310,2320,2320,2320,2320,31
|
|
20241107,101600,177381390,2320,2320,2320,2320,4
|
|
20241107,101500,177372110,2325,2325,2325,2325,0
|
|
20241107,101400,177372110,2325,2325,2325,2325,1676
|
|
20241107,101300,173475410,2320,2320,2320,2320,34
|
|
20241107,101200,173396530,2320,2320,2320,2320,0
|
|
20241107,101100,173396530,2320,2320,2320,2320,0
|
|
20241107,101000,173396530,2320,2320,2320,2320,34
|
|
20241107,100900,173317650,2320,2325,2325,2320,8
|
|
20241107,100800,173299065,2320,2320,2320,2320,1433
|
|
20241107,100700,169974505,2320,2310,2320,2310,1149
|
|
20241107,100600,167309125,2310,2310,2310,2310,61
|
|
20241107,100500,167168215,2310,2310,2310,2310,1
|
|
20241107,100400,167165905,2310,2310,2310,2310,312
|
|
20241107,100300,166445185,2310,2310,2320,2310,105
|
|
20241107,100200,166202625,2310,2310,2310,2310,0
|
|
20241107,100100,166202625,2310,2310,2310,2310,34
|
|
20241107,100000,166124085,2310,2310,2310,2310,0
|
|
20241107,095900,166124085,2310,2310,2310,2310,9
|
|
20241107,095800,166103295,2310,2310,2310,2310,1844
|
|
20241107,095700,161843655,2310,2310,2310,2310,0
|
|
20241107,095600,161843655,2310,2310,2310,2310,365
|
|
20241107,095500,161000505,2310,2310,2310,2310,0
|
|
20241107,095400,161000505,2310,2310,2310,2310,54
|
|
20241107,095300,160875765,2325,2325,2325,2325,160
|
|
20241107,095200,160503765,2325,2325,2325,2325,1
|
|
20241107,095100,160501440,2305,2310,2310,2305,21
|
|
20241107,095000,160452980,2310,2320,2320,2310,8992
|
|
20241107,094900,139681280,2325,2320,2325,2315,5258
|
|
20241107,094800,127508880,2315,2325,2325,2315,24841
|
|
20241107,094700,69829470,2330,2330,2330,2330,0
|
|
20241107,094600,69829470,2330,2330,2330,2330,1
|
|
20241107,094500,69827140,2330,2330,2330,2330,950
|
|
20241107,094400,67613640,2330,2330,2330,2330,2261
|
|
20241107,094300,62345510,2340,2340,2340,2340,10
|
|
20241107,094200,62322110,2340,2340,2340,2340,775
|
|
20241107,094100,60508610,2340,2335,2340,2335,23
|
|
20241107,094000,60454800,2335,2330,2345,2325,1163
|
|
20241107,093900,57742520,2330,2330,2330,2330,1000
|
|
20241107,093800,55412520,2335,2340,2340,2335,419
|
|
20241107,093700,54434105,2345,2345,2345,2345,574
|
|
20241107,093600,53088075,2335,2335,2335,2335,0
|
|
20241107,093500,53088075,2335,2335,2335,2335,0
|
|
20241107,093400,53088075,2335,2345,2345,2335,510
|
|
20241107,093300,51892225,2345,2340,2345,2340,1743
|
|
20241107,093200,47806960,2335,2335,2335,2335,955
|
|
20241107,093100,45577035,2330,2330,2330,2330,429
|
|
20241107,093000,44577465,2330,2325,2330,2325,627
|
|
20241107,092900,43116910,2325,2330,2330,2325,1148
|
|
20241107,092800,40442810,2325,2325,2325,2325,1726
|
|
20241107,092700,36429860,2325,2325,2325,2325,0
|
|
20241107,092600,36429860,2325,2325,2325,2325,200
|
|
20241107,092500,35964860,2325,2325,2325,2325,0
|
|
20241107,092400,35964860,2325,2330,2330,2325,825
|
|
20241107,092300,34044805,2340,2340,2340,2340,0
|
|
20241107,092200,34044805,2340,2340,2340,2340,21
|
|
20241107,092100,33995665,2330,2330,2330,2330,269
|
|
20241107,092000,33368895,2330,2325,2330,2325,1001
|
|
20241107,091900,31041565,2325,2330,2330,2325,59
|
|
20241107,091800,30904295,2330,2340,2340,2330,349
|
|
20241107,091700,30088035,2330,2330,2330,2330,1
|
|
20241107,091600,30085705,2330,2330,2330,2330,0
|
|
20241107,091500,30085705,2330,2330,2330,2330,746
|
|
20241107,091400,28347525,2330,2330,2330,2330,0
|
|
20241107,091300,28347525,2330,2330,2330,2330,0
|
|
20241107,091200,28347525,2330,2340,2340,2330,6
|
|
20241107,091100,28333535,2325,2325,2325,2320,1616
|
|
20241107,091000,24582755,2325,2325,2325,2325,400
|
|
20241107,090900,23652755,2325,2320,2325,2320,3696
|
|
20241107,090800,15075460,2320,2320,2320,2320,115
|
|
20241107,090700,14808660,2320,2325,2325,2320,330
|
|
20241107,090600,14041925,2340,2340,2340,2340,233
|
|
20241107,090500,13496705,2340,2340,2340,2340,347
|
|
20241107,090400,12684725,2320,2325,2325,2320,2177
|
|
20241107,090300,7628200,2325,2340,2340,2325,1273
|
|
20241107,090200,4663765,2345,2350,2350,2340,17
|
|
20241107,090100,4623875,2350,2350,2350,2350,0
|
|
20241107,090000,4623875,2350,2355,2355,2350,1965
|