633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193000,484527380,2165,2165,2165,2165,2817
|
|
20241129,192900,484527380,2165,2165,2165,2165,0
|
|
20241129,192800,484527380,2165,2165,2165,2165,0
|
|
20241129,192700,484527380,2165,2165,2165,2165,0
|
|
20241129,192600,484527380,2165,2165,2165,2165,0
|
|
20241129,192500,484527380,2165,2165,2165,2165,0
|
|
20241129,192400,484527380,2165,2165,2165,2165,0
|
|
20241129,192300,484527380,2165,2165,2165,2165,0
|
|
20241129,192200,484527380,2165,2165,2165,2165,0
|
|
20241129,192100,484527380,2165,2165,2165,2165,0
|
|
20241129,192000,484527380,2165,2165,2165,2165,0
|
|
20241129,191900,484527380,2165,2165,2165,2165,0
|
|
20241129,191800,484527380,2165,2165,2165,2165,0
|
|
20241129,191700,484527380,2165,2165,2165,2165,0
|
|
20241129,191600,484527380,2165,2165,2165,2165,0
|
|
20241129,191500,484527380,2165,2165,2165,2165,0
|
|
20241129,191400,484527380,2165,2165,2165,2165,0
|
|
20241129,191300,484527380,2165,2165,2165,2165,0
|
|
20241129,191200,484527380,2165,2165,2165,2165,0
|
|
20241129,191100,484527380,2165,2165,2165,2165,0
|
|
20241129,191000,484527380,2165,2165,2165,2165,0
|
|
20241129,190900,484527380,2165,2165,2165,2165,0
|
|
20241129,190800,484527380,2165,2165,2165,2165,0
|
|
20241129,190700,484527380,2165,2165,2165,2165,0
|
|
20241129,190600,484527380,2165,2165,2165,2165,0
|
|
20241129,190500,484527380,2165,2165,2165,2165,0
|
|
20241129,190400,484527380,2165,2165,2165,2165,0
|
|
20241129,190300,484527380,2165,2165,2165,2165,0
|
|
20241129,190200,484527380,2165,2165,2165,2165,0
|
|
20241129,190100,484527380,2165,2165,2165,2165,0
|
|
20241129,190000,484527380,2165,2165,2165,2165,2817
|
|
20241129,185900,484527380,2165,2165,2165,2165,0
|
|
20241129,185800,484527380,2165,2165,2165,2165,0
|
|
20241129,185700,484527380,2165,2165,2165,2165,0
|
|
20241129,185600,484527380,2165,2165,2165,2165,0
|
|
20241129,185500,484527380,2165,2165,2165,2165,0
|
|
20241129,185400,484527380,2165,2165,2165,2165,0
|
|
20241129,185300,484527380,2165,2165,2165,2165,0
|
|
20241129,185200,484527380,2165,2165,2165,2165,0
|
|
20241129,185100,484527380,2165,2165,2165,2165,0
|
|
20241129,185000,484527380,2165,2165,2165,2165,0
|
|
20241129,184900,484527380,2165,2165,2165,2165,0
|
|
20241129,184800,484527380,2165,2165,2165,2165,0
|
|
20241129,184700,484527380,2165,2165,2165,2165,0
|
|
20241129,184600,484527380,2165,2165,2165,2165,0
|
|
20241129,184500,484527380,2165,2165,2165,2165,0
|
|
20241129,184400,484527380,2165,2165,2165,2165,0
|
|
20241129,184300,484527380,2165,2165,2165,2165,0
|
|
20241129,184200,484527380,2165,2165,2165,2165,0
|
|
20241129,184100,484527380,2165,2165,2165,2165,0
|
|
20241129,184000,484527380,2165,2165,2165,2165,0
|
|
20241129,183900,484527380,2165,2165,2165,2165,0
|
|
20241129,183800,484527380,2165,2165,2165,2165,0
|
|
20241129,183700,484527380,2165,2165,2165,2165,0
|
|
20241129,183600,484527380,2165,2165,2165,2165,0
|
|
20241129,183500,484527380,2165,2165,2165,2165,0
|
|
20241129,183400,484527380,2165,2165,2165,2165,0
|
|
20241129,183300,484527380,2165,2165,2165,2165,0
|
|
20241129,183200,484527380,2165,2165,2165,2165,0
|
|
20241129,183100,484527380,2165,2165,2165,2165,0
|
|
20241129,183000,484527380,2165,2165,2165,2165,2817
|
|
20241129,182900,484527380,2165,2165,2165,2165,0
|
|
20241129,182800,484527380,2165,2165,2165,2165,0
|
|
20241129,182700,484527380,2165,2165,2165,2165,0
|
|
20241129,182600,484527380,2165,2165,2165,2165,0
|
|
20241129,182500,484527380,2165,2165,2165,2165,0
|
|
20241129,182400,484527380,2165,2165,2165,2165,0
|
|
20241129,182300,484527380,2165,2165,2165,2165,0
|
|
20241129,182200,484527380,2165,2165,2165,2165,0
|
|
20241129,182100,484527380,2165,2165,2165,2165,0
|
|
20241129,182000,484527380,2165,2165,2165,2165,0
|
|
20241129,181900,484527380,2165,2165,2165,2165,0
|
|
20241129,181800,484527380,2165,2165,2165,2165,0
|
|
20241129,181700,484527380,2165,2165,2165,2165,0
|
|
20241129,181600,484527380,2165,2165,2165,2165,0
|
|
20241129,181500,484527380,2165,2165,2165,2165,0
|
|
20241129,181400,484527380,2165,2165,2165,2165,0
|
|
20241129,181300,484527380,2165,2165,2165,2165,0
|
|
20241129,181200,484527380,2165,2165,2165,2165,0
|
|
20241129,181100,484527380,2165,2165,2165,2165,0
|
|
20241129,181000,484527380,2165,2165,2165,2165,0
|
|
20241129,180900,484527380,2165,2165,2165,2165,0
|
|
20241129,180800,484527380,2165,2165,2165,2165,0
|
|
20241129,180700,484527380,2165,2165,2165,2165,0
|
|
20241129,180600,484527380,2165,2165,2165,2165,0
|
|
20241129,180500,484527380,2165,2165,2165,2165,0
|
|
20241129,180400,484527380,2165,2165,2165,2165,0
|
|
20241129,180300,484527380,2165,2165,2165,2165,0
|
|
20241129,180200,484527380,2165,2165,2165,2165,0
|
|
20241129,180100,484527380,2165,2165,2165,2165,0
|
|
20241129,180000,484527380,2165,2165,2165,2165,2817
|
|
20241129,175900,484527380,2165,2165,2165,2165,0
|
|
20241129,175800,484527380,2165,2165,2165,2165,0
|
|
20241129,175700,484527380,2165,2165,2165,2165,0
|
|
20241129,175600,484527380,2165,2165,2165,2165,0
|
|
20241129,175500,484527380,2165,2165,2165,2165,0
|
|
20241129,175400,484527380,2165,2165,2165,2165,0
|
|
20241129,175300,484527380,2165,2165,2165,2165,0
|
|
20241129,175200,484527380,2165,2165,2165,2165,0
|
|
20241129,175100,484527380,2165,2165,2165,2165,0
|
|
20241129,175000,484527380,2165,2165,2165,2165,0
|
|
20241129,174900,484527380,2165,2165,2165,2165,0
|
|
20241129,174800,484527380,2165,2165,2165,2165,0
|
|
20241129,174700,484527380,2165,2165,2165,2165,0
|
|
20241129,174600,484527380,2165,2165,2165,2165,0
|
|
20241129,174500,484527380,2165,2165,2165,2165,0
|
|
20241129,174400,484527380,2165,2165,2165,2165,0
|
|
20241129,174300,484527380,2165,2165,2165,2165,0
|
|
20241129,174200,484527380,2165,2165,2165,2165,0
|
|
20241129,174100,484527380,2165,2165,2165,2165,0
|
|
20241129,174000,484527380,2165,2165,2165,2165,0
|
|
20241129,173900,484527380,2165,2165,2165,2165,0
|
|
20241129,173800,484527380,2165,2165,2165,2165,0
|
|
20241129,173700,484527380,2165,2165,2165,2165,0
|
|
20241129,173600,484527380,2165,2165,2165,2165,0
|
|
20241129,173500,484527380,2165,2165,2165,2165,0
|
|
20241129,173400,484527380,2165,2165,2165,2165,0
|
|
20241129,173300,484527380,2165,2165,2165,2165,0
|
|
20241129,173200,484527380,2165,2165,2165,2165,0
|
|
20241129,173100,484527380,2165,2165,2165,2165,0
|
|
20241129,173000,484527380,2165,2165,2165,2165,2817
|
|
20241129,172900,484527380,2165,2165,2165,2165,0
|
|
20241129,172800,484527380,2165,2165,2165,2165,0
|
|
20241129,172700,484527380,2165,2165,2165,2165,0
|
|
20241129,172600,484527380,2165,2165,2165,2165,0
|
|
20241129,172500,484527380,2165,2165,2165,2165,0
|
|
20241129,172400,484527380,2165,2165,2165,2165,0
|
|
20241129,172300,484527380,2165,2165,2165,2165,0
|
|
20241129,172200,484527380,2165,2165,2165,2165,0
|
|
20241129,172100,484527380,2165,2165,2165,2165,0
|
|
20241129,172000,484527380,2165,2165,2165,2165,0
|
|
20241129,171900,484527380,2165,2165,2165,2165,0
|
|
20241129,171800,484527380,2165,2165,2165,2165,0
|
|
20241129,171700,484527380,2165,2165,2165,2165,0
|
|
20241129,171600,484527380,2165,2165,2165,2165,0
|
|
20241129,171500,484527380,2165,2165,2165,2165,0
|
|
20241129,171400,484527380,2165,2165,2165,2165,0
|
|
20241129,171300,484527380,2165,2165,2165,2165,0
|
|
20241129,171200,484527380,2165,2165,2165,2165,0
|
|
20241129,171100,484527380,2165,2165,2165,2165,0
|
|
20241129,171000,484527380,2165,2165,2165,2165,0
|
|
20241129,170900,484527380,2165,2165,2165,2165,0
|
|
20241129,170800,484527380,2165,2165,2165,2165,0
|
|
20241129,170700,484527380,2165,2165,2165,2165,0
|
|
20241129,170600,484527380,2165,2165,2165,2165,0
|
|
20241129,170500,484527380,2165,2165,2165,2165,0
|
|
20241129,170400,484527380,2165,2165,2165,2165,0
|
|
20241129,170300,484527380,2165,2165,2165,2165,0
|
|
20241129,170200,484527380,2165,2165,2165,2165,0
|
|
20241129,170100,484527380,2165,2165,2165,2165,0
|
|
20241129,170000,484527380,2165,2165,2165,2165,2817
|
|
20241129,165900,484527380,2165,2165,2165,2165,0
|
|
20241129,165800,484527380,2165,2165,2165,2165,0
|
|
20241129,165700,484527380,2165,2165,2165,2165,0
|
|
20241129,165600,484527380,2165,2165,2165,2165,0
|
|
20241129,165500,484527380,2165,2165,2165,2165,0
|
|
20241129,165400,484527380,2165,2165,2165,2165,0
|
|
20241129,165300,484527380,2165,2165,2165,2165,0
|
|
20241129,165200,484527380,2165,2165,2165,2165,0
|
|
20241129,165100,484527380,2165,2165,2165,2165,0
|
|
20241129,165000,484527380,2165,2165,2165,2165,0
|
|
20241129,164900,484527380,2165,2165,2165,2165,0
|
|
20241129,164800,484527380,2165,2165,2165,2165,0
|
|
20241129,164700,484527380,2165,2165,2165,2165,0
|
|
20241129,164600,484527380,2165,2165,2165,2165,0
|
|
20241129,164500,484527380,2165,2165,2165,2165,0
|
|
20241129,164400,484527380,2165,2165,2165,2165,0
|
|
20241129,164300,484527380,2165,2165,2165,2165,0
|
|
20241129,164200,484527380,2165,2165,2165,2165,0
|
|
20241129,164100,484527380,2165,2165,2165,2165,0
|
|
20241129,164000,484527380,2165,2165,2165,2165,0
|
|
20241129,163900,484527380,2165,2165,2165,2165,0
|
|
20241129,163800,484527380,2165,2165,2165,2165,0
|
|
20241129,163700,484527380,2165,2165,2165,2165,0
|
|
20241129,163600,484527380,2165,2165,2165,2165,0
|
|
20241129,163500,484527380,2165,2165,2165,2165,0
|
|
20241129,163400,484527380,2165,2165,2165,2165,0
|
|
20241129,163300,484527380,2165,2165,2165,2165,0
|
|
20241129,163200,484527380,2165,2165,2165,2165,0
|
|
20241129,163100,484527380,2165,2165,2165,2165,0
|
|
20241129,163000,484527380,2165,2165,2165,2165,2817
|
|
20241129,162900,484527380,2165,2165,2165,2165,0
|
|
20241129,162800,484527380,2165,2165,2165,2165,0
|
|
20241129,162700,484527380,2165,2165,2165,2165,0
|
|
20241129,162600,484527380,2165,2165,2165,2165,0
|
|
20241129,162500,484527380,2165,2165,2165,2165,0
|
|
20241129,162400,484527380,2165,2165,2165,2165,0
|
|
20241129,162300,484527380,2165,2165,2165,2165,0
|
|
20241129,162200,484527380,2165,2165,2165,2165,0
|
|
20241129,162100,484527380,2165,2165,2165,2165,0
|
|
20241129,162000,484527380,2165,2165,2165,2165,0
|
|
20241129,161900,484527380,2165,2165,2165,2165,0
|
|
20241129,161800,484527380,2165,2165,2165,2165,0
|
|
20241129,161700,484527380,2165,2165,2165,2165,0
|
|
20241129,161600,484527380,2165,2165,2165,2165,0
|
|
20241129,161500,484527380,2165,2165,2165,2165,0
|
|
20241129,161400,484527380,2165,2165,2165,2165,0
|
|
20241129,161300,484527380,2165,2165,2165,2165,0
|
|
20241129,161200,484527380,2165,2165,2165,2165,0
|
|
20241129,161100,484527380,2165,2165,2165,2165,0
|
|
20241129,161000,484527380,2165,2165,2165,2165,0
|
|
20241129,160900,484527380,2165,2165,2165,2165,0
|
|
20241129,160800,484527380,2165,2165,2165,2165,0
|
|
20241129,160700,484527380,2165,2165,2165,2165,0
|
|
20241129,160600,484527380,2165,2165,2165,2165,0
|
|
20241129,160500,484527380,2165,2165,2165,2165,0
|
|
20241129,160400,484527380,2165,2165,2165,2165,0
|
|
20241129,160300,484527380,2165,2165,2165,2165,0
|
|
20241129,160200,484527380,2165,2165,2165,2165,0
|
|
20241129,160100,484527380,2165,2165,2165,2165,0
|
|
20241129,160000,484527380,2165,2165,2165,2165,2817
|
|
20241129,155900,484527380,2165,2165,2165,2165,0
|
|
20241129,155800,484527380,2165,2165,2165,2165,0
|
|
20241129,155700,484527380,2165,2165,2165,2165,0
|
|
20241129,155600,484527380,2165,2165,2165,2165,0
|
|
20241129,155500,484527380,2165,2165,2165,2165,0
|
|
20241129,155400,484527380,2165,2165,2165,2165,0
|
|
20241129,155300,484527380,2165,2165,2165,2165,0
|
|
20241129,155200,484527380,2165,2165,2165,2165,0
|
|
20241129,155100,484527380,2165,2165,2165,2165,0
|
|
20241129,155000,484527380,2165,2165,2165,2165,0
|
|
20241129,154900,484527380,2165,2165,2165,2165,0
|
|
20241129,154800,484527380,2165,2165,2165,2165,0
|
|
20241129,154700,484527380,2165,2165,2165,2165,0
|
|
20241129,154600,484527380,2165,2165,2165,2165,0
|
|
20241129,154500,484527380,2165,2165,2165,2165,0
|
|
20241129,154400,484527380,2165,2165,2165,2165,0
|
|
20241129,154300,484527380,2165,2165,2165,2165,0
|
|
20241129,154200,484527380,2165,2165,2165,2165,0
|
|
20241129,154100,484527380,2165,2165,2165,2165,0
|
|
20241129,154000,484527380,2165,2165,2165,2165,0
|
|
20241129,153900,484527380,2165,2165,2165,2165,0
|
|
20241129,153800,484527380,2165,2165,2165,2165,0
|
|
20241129,153700,484527380,2165,2165,2165,2165,0
|
|
20241129,153600,484527380,2165,2165,2165,2165,0
|
|
20241129,153500,484527380,2165,2165,2165,2165,0
|
|
20241129,153400,484527380,2165,2165,2165,2165,0
|
|
20241129,153300,484527380,2165,2165,2165,2165,0
|
|
20241129,153200,484527380,2165,2165,2165,2165,0
|
|
20241129,153100,484527380,2165,2165,2165,2165,0
|
|
20241129,153000,484527380,2165,2165,2165,2165,5634
|
|
20241129,152900,478428575,2175,2175,2175,2175,0
|
|
20241129,152800,478428575,2175,2175,2175,2175,0
|
|
20241129,152700,478428575,2175,2175,2175,2175,0
|
|
20241129,152600,478428575,2175,2175,2175,2175,0
|
|
20241129,152500,478428575,2175,2175,2175,2175,0
|
|
20241129,152400,478428575,2175,2175,2175,2175,0
|
|
20241129,152300,478428575,2175,2175,2175,2175,0
|
|
20241129,152200,478428575,2175,2175,2175,2175,0
|
|
20241129,152100,478428575,2175,2175,2175,2175,0
|
|
20241129,152000,478428575,2175,2175,2175,2175,0
|
|
20241129,151900,478428575,2175,2175,2175,2165,97
|
|
20241129,151800,478217910,2175,2175,2175,2170,109
|
|
20241129,151700,477981130,2170,2170,2175,2170,310
|
|
20241129,151600,477307400,2175,2170,2175,2170,11
|
|
20241129,151500,477283480,2170,2170,2170,2170,29
|
|
20241129,151400,477220550,2170,2170,2170,2170,34
|
|
20241129,151300,477146770,2165,2165,2165,2165,0
|
|
20241129,151200,477146770,2165,2165,2165,2165,0
|
|
20241129,151100,477146770,2165,2165,2165,2165,0
|
|
20241129,151000,477146770,2165,2175,2175,2165,889
|
|
20241129,150900,475217070,2175,2175,2175,2175,0
|
|
20241129,150800,475217070,2175,2170,2175,2170,8
|
|
20241129,150700,475199695,2165,2165,2165,2165,0
|
|
20241129,150600,475199695,2165,2170,2170,2165,1268
|
|
20241129,150500,472454415,2170,2170,2170,2170,150
|
|
20241129,150400,472128915,2175,2175,2175,2175,0
|
|
20241129,150300,472128915,2175,2175,2175,2175,2
|
|
20241129,150200,472124565,2180,2180,2180,2180,0
|
|
20241129,150100,472124565,2180,2180,2180,2180,0
|
|
20241129,150000,472124565,2180,2175,2180,2175,500
|
|
20241129,145900,471036025,2175,2175,2175,2175,0
|
|
20241129,145800,471036025,2175,2175,2175,2175,0
|
|
20241129,145700,471036025,2175,2175,2175,2175,0
|
|
20241129,145600,471036025,2175,2175,2175,2175,0
|
|
20241129,145500,471036025,2175,2175,2175,2175,0
|
|
20241129,145400,471036025,2175,2175,2175,2175,1
|
|
20241129,145300,471033850,2175,2165,2175,2160,5816
|
|
20241129,145200,458448085,2165,2165,2165,2165,0
|
|
20241129,145100,458448085,2165,2170,2170,2165,16218
|
|
20241129,145000,423300045,2180,2170,2180,2170,327
|
|
20241129,144900,422587295,2180,2180,2180,2180,360
|
|
20241129,144800,421802495,2180,2175,2180,2175,1616
|
|
20241129,144700,418286895,2190,2185,2190,2185,1100
|
|
20241129,144600,415882145,2180,2180,2180,2180,0
|
|
20241129,144500,415882145,2180,2180,2180,2180,0
|
|
20241129,144400,415882145,2180,2180,2180,2180,0
|
|
20241129,144300,415882145,2180,2180,2180,2180,0
|
|
20241129,144200,415882145,2180,2180,2180,2180,0
|
|
20241129,144100,415882145,2180,2180,2180,2180,0
|
|
20241129,144000,415882145,2180,2180,2180,2180,0
|
|
20241129,143900,415882145,2180,2180,2180,2180,0
|
|
20241129,143800,415882145,2180,2180,2180,2180,0
|
|
20241129,143700,415882145,2180,2175,2180,2175,1819
|
|
20241129,143600,411922905,2175,2175,2175,2175,1007
|
|
20241129,143500,409732680,2180,2180,2180,2180,0
|
|
20241129,143400,409732680,2180,2180,2180,2180,0
|
|
20241129,143300,409732680,2180,2180,2180,2180,50
|
|
20241129,143200,409623680,2190,2190,2190,2190,0
|
|
20241129,143100,409623680,2190,2190,2190,2190,0
|
|
20241129,143000,409623680,2190,2190,2190,2190,0
|
|
20241129,142900,409623680,2190,2190,2190,2190,0
|
|
20241129,142800,409623680,2190,2190,2190,2190,0
|
|
20241129,142700,409623680,2190,2190,2190,2190,0
|
|
20241129,142600,409623680,2190,2190,2190,2190,0
|
|
20241129,142500,409623680,2190,2190,2190,2190,0
|
|
20241129,142400,409623680,2190,2190,2190,2190,1
|
|
20241129,142300,409621490,2175,2175,2175,2175,1
|
|
20241129,142200,409619315,2190,2190,2190,2190,0
|
|
20241129,142100,409619315,2190,2190,2190,2190,650
|
|
20241129,142000,408195815,2175,2175,2175,2175,252
|
|
20241129,141900,407647715,2185,2175,2185,2175,64
|
|
20241129,141800,407508505,2185,2185,2185,2185,1
|
|
20241129,141700,407506320,2185,2175,2185,2175,21
|
|
20241129,141600,407460635,2190,2180,2190,2175,1003
|
|
20241129,141500,405279060,2190,2190,2190,2190,0
|
|
20241129,141400,405279060,2190,2190,2190,2190,1234
|
|
20241129,141300,402576600,2190,2190,2190,2190,1
|
|
20241129,141200,402574410,2190,2190,2190,2190,2618
|
|
20241129,141100,396840990,2175,2175,2175,2175,0
|
|
20241129,141000,396840990,2175,2175,2175,2175,154
|
|
20241129,140900,396506040,2190,2190,2190,2190,0
|
|
20241129,140800,396506040,2190,2190,2190,2190,0
|
|
20241129,140700,396506040,2190,2190,2190,2190,0
|
|
20241129,140600,396506040,2190,2190,2190,2190,0
|
|
20241129,140500,396506040,2190,2190,2190,2190,0
|
|
20241129,140400,396506040,2190,2190,2190,2190,0
|
|
20241129,140300,396506040,2190,2190,2190,2190,0
|
|
20241129,140200,396506040,2190,2190,2190,2190,106
|
|
20241129,140100,396273900,2175,2190,2190,2175,157
|
|
20241129,140000,395930085,2190,2190,2190,2190,0
|
|
20241129,135900,395930085,2190,2190,2190,2190,0
|
|
20241129,135800,395930085,2190,2190,2190,2190,1000
|
|
20241129,135700,393740085,2190,2180,2190,2180,923
|
|
20241129,135600,391722200,2180,2180,2180,2175,1309
|
|
20241129,135500,388870120,2185,2185,2185,2185,0
|
|
20241129,135400,388870120,2185,2185,2185,2185,0
|
|
20241129,135300,388870120,2185,2185,2185,2180,171
|
|
20241129,135200,388496800,2180,2180,2180,2180,63
|
|
20241129,135100,388359460,2185,2180,2185,2180,2
|
|
20241129,135000,388355095,2185,2185,2185,2180,8
|
|
20241129,134900,388337640,2170,2190,2190,2170,9050
|
|
20241129,134800,368693935,2190,2180,2190,2175,9401
|
|
20241129,134700,348245420,2195,2195,2195,2195,0
|
|
20241129,134600,348245420,2195,2195,2195,2195,0
|
|
20241129,134500,348245420,2195,2195,2195,2195,0
|
|
20241129,134400,348245420,2195,2190,2195,2190,906
|
|
20241129,134300,346259415,2195,2195,2195,2195,0
|
|
20241129,134200,346259415,2195,2195,2195,2195,0
|
|
20241129,134100,346259415,2195,2195,2195,2195,0
|
|
20241129,134000,346259415,2195,2195,2195,2195,0
|
|
20241129,133900,346259415,2195,2195,2195,2195,5
|
|
20241129,133800,346248440,2195,2195,2195,2195,10
|
|
20241129,133700,346226490,2195,2195,2195,2195,0
|
|
20241129,133600,346226490,2195,2195,2195,2195,101
|
|
20241129,133500,346004795,2190,2190,2190,2190,2368
|
|
20241129,133400,340818875,2185,2185,2190,2185,6001
|
|
20241129,133300,327706685,2190,2190,2190,2190,0
|
|
20241129,133200,327706685,2190,2190,2190,2190,0
|
|
20241129,133100,327706685,2190,2190,2190,2190,0
|
|
20241129,133000,327706685,2190,2180,2190,2180,3893
|
|
20241129,132900,319219935,2190,2190,2190,2190,200
|
|
20241129,132800,318781935,2195,2195,2195,2195,0
|
|
20241129,132700,318781935,2195,2195,2195,2195,0
|
|
20241129,132600,318781935,2195,2195,2195,2195,0
|
|
20241129,132500,318781935,2195,2195,2195,2195,0
|
|
20241129,132400,318781935,2195,2195,2195,2195,0
|
|
20241129,132300,318781935,2195,2195,2195,2195,2
|
|
20241129,132200,318777545,2190,2190,2190,2190,0
|
|
20241129,132100,318777545,2190,2190,2190,2190,914
|
|
20241129,132000,316775885,2190,2175,2190,2175,72
|
|
20241129,131900,316619195,2190,2180,2190,2170,2739
|
|
20241129,131800,310641435,2185,2185,2185,2185,1
|
|
20241129,131700,310639250,2180,2185,2185,2180,221
|
|
20241129,131600,310156465,2180,2180,2180,2180,63
|
|
20241129,131500,310019125,2185,2185,2185,2185,1
|
|
20241129,131400,310016940,2180,2180,2180,2180,56
|
|
20241129,131300,309894860,2180,2180,2180,2180,354
|
|
20241129,131200,309123140,2180,2180,2180,2180,63
|
|
20241129,131100,308985800,2185,2180,2185,2180,584
|
|
20241129,131000,307712675,2180,2180,2180,2180,251
|
|
20241129,130900,307165495,2180,2175,2180,2175,1460
|
|
20241129,130800,303988915,2175,2175,2175,2175,0
|
|
20241129,130700,303988915,2175,2175,2175,2175,0
|
|
20241129,130600,303988915,2175,2165,2175,2165,16
|
|
20241129,130500,303954265,2170,2175,2175,2170,51
|
|
20241129,130400,303843590,2170,2170,2170,2170,15
|
|
20241129,130300,303811040,2170,2175,2175,2170,409
|
|
20241129,130200,302921765,2175,2165,2175,2165,3024
|
|
20241129,130100,296358135,2165,2165,2165,2165,16
|
|
20241129,130000,296323495,2165,2165,2165,2165,90
|
|
20241129,125900,296128645,2165,2165,2165,2165,0
|
|
20241129,125800,296128645,2165,2165,2165,2165,0
|
|
20241129,125700,296128645,2165,2165,2165,2165,0
|
|
20241129,125600,296128645,2165,2165,2165,2165,1
|
|
20241129,125500,296126480,2165,2165,2165,2165,0
|
|
20241129,125400,296126480,2165,2165,2165,2165,0
|
|
20241129,125300,296126480,2165,2165,2165,2165,1
|
|
20241129,125200,296124315,2165,2165,2165,2165,1
|
|
20241129,125100,296122150,2160,2160,2160,2160,0
|
|
20241129,125000,296122150,2160,2160,2160,2160,0
|
|
20241129,124900,296122150,2160,2160,2160,2160,0
|
|
20241129,124800,296122150,2160,2160,2160,2160,1004
|
|
20241129,124700,293953510,2160,2160,2160,2160,0
|
|
20241129,124600,293953510,2160,2160,2160,2160,63
|
|
20241129,124500,293817430,2160,2160,2160,2160,663
|
|
20241129,124400,292385350,2165,2165,2165,2165,0
|
|
20241129,124300,292385350,2165,2165,2165,2165,0
|
|
20241129,124200,292385350,2165,2165,2165,2165,54
|
|
20241129,124100,292268440,2165,2165,2165,2165,0
|
|
20241129,124000,292268440,2165,2165,2165,2165,405
|
|
20241129,123900,291391615,2170,2170,2170,2170,0
|
|
20241129,123800,291391615,2170,2160,2170,2160,41
|
|
20241129,123700,291303045,2170,2170,2170,2170,0
|
|
20241129,123600,291303045,2170,2170,2170,2170,0
|
|
20241129,123500,291303045,2170,2170,2170,2170,0
|
|
20241129,123400,291303045,2170,2170,2170,2170,0
|
|
20241129,123300,291303045,2170,2170,2170,2170,0
|
|
20241129,123200,291303045,2170,2170,2170,2170,0
|
|
20241129,123100,291303045,2170,2170,2170,2170,0
|
|
20241129,123000,291303045,2170,2170,2170,2170,10
|
|
20241129,122900,291281345,2170,2170,2170,2170,1
|
|
20241129,122800,291279175,2170,2170,2170,2170,1
|
|
20241129,122700,291277005,2160,2160,2160,2160,0
|
|
20241129,122600,291277005,2160,2160,2160,2160,0
|
|
20241129,122500,291277005,2160,2160,2160,2160,0
|
|
20241129,122400,291277005,2160,2160,2160,2160,10
|
|
20241129,122300,291255405,2160,2170,2170,2160,66
|
|
20241129,122200,291112815,2170,2170,2170,2170,0
|
|
20241129,122100,291112815,2170,2170,2170,2170,0
|
|
20241129,122000,291112815,2170,2170,2170,2170,659
|
|
20241129,121900,289682785,2170,2165,2170,2165,906
|
|
20241129,121800,287720730,2160,2160,2160,2160,0
|
|
20241129,121700,287720730,2160,2160,2160,2160,20
|
|
20241129,121600,287677530,2160,2160,2160,2160,107
|
|
20241129,121500,287446410,2165,2165,2165,2165,1
|
|
20241129,121400,287444245,2160,2160,2160,2160,0
|
|
20241129,121300,287444245,2160,2160,2160,2160,40
|
|
20241129,121200,287357845,2155,2155,2155,2155,0
|
|
20241129,121100,287357845,2155,2155,2155,2155,0
|
|
20241129,121000,287357845,2155,2155,2155,2155,1000
|
|
20241129,120900,285202845,2155,2155,2155,2155,1
|
|
20241129,120800,285200690,2155,2155,2155,2155,252
|
|
20241129,120700,284657630,2155,2155,2155,2155,250
|
|
20241129,120600,284118880,2165,2165,2165,2165,1
|
|
20241129,120500,284116715,2155,2155,2155,2155,0
|
|
20241129,120400,284116715,2155,2165,2165,2155,9
|
|
20241129,120300,284097310,2160,2160,2160,2160,0
|
|
20241129,120200,284097310,2160,2160,2160,2160,0
|
|
20241129,120100,284097310,2160,2160,2160,2160,210
|
|
20241129,120000,283643710,2155,2155,2155,2155,348
|
|
20241129,115900,282893770,2150,2155,2155,2150,202
|
|
20241129,115800,282459460,2155,2155,2155,2150,271
|
|
20241129,115700,281876610,2160,2160,2160,2160,0
|
|
20241129,115600,281876610,2160,2160,2160,2160,0
|
|
20241129,115500,281876610,2160,2160,2160,2160,1
|
|
20241129,115400,281874450,2150,2150,2150,2150,0
|
|
20241129,115300,281874450,2150,2155,2155,2150,5
|
|
20241129,115200,281863680,2150,2155,2155,2150,1300
|
|
20241129,115100,279068285,2155,2155,2155,2155,0
|
|
20241129,115000,279068285,2155,2160,2160,2155,15
|
|
20241129,114900,279035910,2155,2155,2155,2155,32
|
|
20241129,114800,278966950,2160,2160,2160,2160,0
|
|
20241129,114700,278966950,2160,2155,2160,2155,23
|
|
20241129,114600,278917295,2160,2160,2160,2160,1
|
|
20241129,114500,278915135,2155,2155,2155,2155,20
|
|
20241129,114400,278872035,2150,2155,2160,2150,1290
|
|
20241129,114300,276096355,2155,2160,2165,2155,870
|
|
20241129,114200,274221420,2165,2160,2165,2160,371
|
|
20241129,114100,273420055,2155,2155,2155,2155,63
|
|
20241129,114000,273284290,2160,2160,2160,2160,0
|
|
20241129,113900,273284290,2160,2160,2160,2160,0
|
|
20241129,113800,273284290,2160,2155,2160,2155,305
|
|
20241129,113700,272626015,2160,2160,2160,2160,219
|
|
20241129,113600,272152975,2155,2160,2160,2155,390
|
|
20241129,113500,271311520,2155,2155,2155,2155,100
|
|
20241129,113400,271096020,2160,2155,2160,2155,33
|
|
20241129,113300,271024900,2160,2160,2160,2160,0
|
|
20241129,113200,271024900,2160,2160,2160,2160,0
|
|
20241129,113100,271024900,2160,2160,2160,2160,1
|
|
20241129,113000,271022740,2155,2160,2160,2155,249
|
|
20241129,112900,270485095,2165,2165,2165,2165,0
|
|
20241129,112800,270485095,2165,2165,2165,2165,0
|
|
20241129,112700,270485095,2165,2165,2165,2165,0
|
|
20241129,112600,270485095,2165,2165,2165,2165,0
|
|
20241129,112500,270485095,2165,2165,2165,2165,0
|
|
20241129,112400,270485095,2165,2165,2165,2165,70
|
|
20241129,112300,270333545,2165,2165,2165,2165,0
|
|
20241129,112200,270333545,2165,2160,2165,2160,325
|
|
20241129,112100,269631540,2160,2160,2160,2160,41
|
|
20241129,112000,269542980,2170,2170,2170,2170,0
|
|
20241129,111900,269542980,2170,2165,2170,2165,518
|
|
20241129,111800,268419835,2160,2160,2160,2160,0
|
|
20241129,111700,268419835,2160,2165,2165,2160,6
|
|
20241129,111600,268406870,2160,2160,2165,2160,142
|
|
20241129,111500,268100145,2165,2165,2165,2165,0
|
|
20241129,111400,268100145,2165,2165,2165,2165,0
|
|
20241129,111300,268100145,2165,2160,2165,2155,284
|
|
20241129,111200,267488110,2160,2165,2165,2160,1923
|
|
20241129,111100,263334420,2170,2165,2170,2165,6
|
|
20241129,111000,263321425,2170,2170,2170,2170,0
|
|
20241129,110900,263321425,2170,2165,2170,2165,431
|
|
20241129,110800,262388305,2170,2170,2170,2170,5
|
|
20241129,110700,262377455,2170,2165,2170,2165,66
|
|
20241129,110600,262234555,2165,2170,2170,2165,54
|
|
20241129,110500,262117640,2160,2160,2160,2160,500
|
|
20241129,110400,261037640,2170,2160,2170,2160,33
|
|
20241129,110300,260966350,2170,2170,2170,2170,0
|
|
20241129,110200,260966350,2170,2170,2170,2170,4
|
|
20241129,110100,260957670,2170,2170,2170,2170,1
|
|
20241129,110000,260955500,2165,2165,2165,2165,0
|
|
20241129,105900,260955500,2165,2160,2165,2160,56
|
|
20241129,105800,260834285,2165,2165,2165,2165,0
|
|
20241129,105700,260834285,2165,2165,2165,2165,0
|
|
20241129,105600,260834285,2165,2165,2165,2165,1
|
|
20241129,105500,260832120,2160,2160,2160,2160,500
|
|
20241129,105400,259752120,2165,2165,2165,2165,13
|
|
20241129,105300,259723975,2170,2170,2170,2170,0
|
|
20241129,105200,259723975,2170,2170,2170,2170,0
|
|
20241129,105100,259723975,2170,2170,2170,2170,1
|
|
20241129,105000,259721805,2165,2175,2175,2165,389
|
|
20241129,104900,258879610,2175,2175,2175,2175,1
|
|
20241129,104800,258877435,2160,2160,2160,2160,221
|
|
20241129,104700,258400075,2165,2165,2165,2165,1340
|
|
20241129,104600,255498975,2180,2180,2180,2180,0
|
|
20241129,104500,255498975,2180,2180,2180,2180,0
|
|
20241129,104400,255498975,2180,2165,2180,2165,351
|
|
20241129,104300,254734110,2170,2170,2170,2170,30
|
|
20241129,104200,254669010,2180,2180,2180,2180,51
|
|
20241129,104100,254557830,2180,2170,2180,2170,41
|
|
20241129,104000,254468850,2170,2180,2180,2170,5140
|
|
20241129,103900,243294535,2170,2170,2170,2170,63
|
|
20241129,103800,243157825,2180,2175,2180,2175,12
|
|
20241129,103700,243131720,2175,2175,2175,2175,0
|
|
20241129,103600,243131720,2175,2170,2175,2170,1400
|
|
20241129,103500,240088610,2170,2170,2170,2170,0
|
|
20241129,103400,240088610,2170,2170,2170,2170,0
|
|
20241129,103300,240088610,2170,2170,2170,2170,0
|
|
20241129,103200,240088610,2170,2170,2170,2170,10
|
|
20241129,103100,240066910,2170,2170,2170,2170,460
|
|
20241129,103000,239068710,2165,2165,2165,2165,0
|
|
20241129,102900,239068710,2165,2165,2165,2165,58
|
|
20241129,102800,238943140,2165,2165,2165,2165,220
|
|
20241129,102700,238466840,2165,2170,2170,2165,207
|
|
20241129,102600,238017870,2170,2170,2170,2170,451
|
|
20241129,102500,237039200,2165,2165,2165,2165,0
|
|
20241129,102400,237039200,2165,2165,2165,2165,548
|
|
20241129,102300,235852780,2160,2155,2160,2155,269
|
|
20241129,102200,235271900,2160,2160,2160,2160,31
|
|
20241129,102100,235204940,2165,2165,2165,2165,0
|
|
20241129,102000,235204940,2165,2160,2165,2160,1006
|
|
20241129,101900,233031975,2165,2165,2165,2165,696
|
|
20241129,101800,231525135,2155,2155,2155,2155,32
|
|
20241129,101700,231456175,2165,2165,2165,2165,1
|
|
20241129,101600,231454010,2155,2155,2155,2155,5
|
|
20241129,101500,231443235,2165,2160,2165,2160,651
|
|
20241129,101400,230037070,2165,2165,2165,2165,1
|
|
20241129,101300,230034905,2160,2165,2165,2160,289
|
|
20241129,101200,229410660,2160,2160,2160,2160,588
|
|
20241129,101100,228140580,2160,2160,2160,2160,2204
|
|
20241129,101000,223379940,2160,2155,2160,2155,1352
|
|
20241129,100900,220466175,2150,2150,2150,2150,5
|
|
20241129,100800,220455425,2150,2150,2150,2150,32
|
|
20241129,100700,220386625,2150,2145,2150,2145,105
|
|
20241129,100600,220160900,2155,2145,2155,2145,33
|
|
20241129,100500,220090105,2155,2155,2155,2155,13
|
|
20241129,100400,220062090,2155,2155,2155,2145,169
|
|
20241129,100300,219699565,2145,2150,2155,2145,5743
|
|
20241129,100200,207354465,2150,2150,2150,2150,1528
|
|
20241129,100100,204069265,2160,2150,2160,2150,29
|
|
20241129,100000,204006675,2160,2155,2160,2150,56
|
|
20241129,095900,203886225,2155,2150,2155,2150,126
|
|
20241129,095800,203614865,2155,2150,2155,2150,205
|
|
20241129,095700,203173115,2155,2155,2155,2155,8
|
|
20241129,095600,203155875,2155,2160,2160,2155,881
|
|
20241129,095500,201257305,2160,2155,2160,2155,508
|
|
20241129,095400,200162550,2160,2160,2160,2160,7
|
|
20241129,095300,200147430,2155,2160,2160,2155,82
|
|
20241129,095200,199970470,2160,2155,2160,2155,8
|
|
20241129,095100,199953215,2160,2155,2160,2155,33
|
|
20241129,095000,199882095,2155,2155,2160,2150,258
|
|
20241129,094900,199326125,2155,2160,2160,2150,4733
|
|
20241129,094800,189141930,2155,2160,2160,2155,1502
|
|
20241129,094700,185905080,2160,2160,2170,2160,580
|
|
20241129,094600,184651800,2165,2160,2165,2160,774
|
|
20241129,094500,182977460,2170,2160,2170,2160,992
|
|
20241129,094400,180834730,2170,2160,2170,2160,18
|
|
20241129,094300,180795720,2170,2170,2170,2170,13
|
|
20241129,094200,180767510,2170,2170,2170,2170,19
|
|
20241129,094100,180726280,2160,2170,2170,2160,85
|
|
20241129,094000,180542255,2170,2170,2170,2170,7
|
|
20241129,093900,180527065,2170,2170,2170,2170,0
|
|
20241129,093800,180527065,2170,2170,2170,2170,20
|
|
20241129,093700,180483665,2175,2165,2175,2160,489
|
|
20241129,093600,179425695,2175,2175,2175,2175,1
|
|
20241129,093500,179423520,2165,2175,2175,2165,64
|
|
20241129,093400,179284950,2165,2165,2165,2165,500
|
|
20241129,093300,178202450,2165,2175,2175,2160,1652
|
|
20241129,093200,174616150,2175,2175,2175,2175,0
|
|
20241129,093100,174616150,2175,2170,2175,2170,1396
|
|
20241129,093000,171583430,2175,2175,2180,2175,652
|
|
20241129,092900,170165325,2170,2170,2170,2170,5
|
|
20241129,092800,170154475,2160,2165,2165,2160,113
|
|
20241129,092700,169910280,2170,2170,2170,2170,0
|
|
20241129,092600,169910280,2170,2165,2170,2160,528
|
|
20241129,092500,168765865,2155,2155,2155,2155,0
|
|
20241129,092400,168765865,2155,2160,2160,2155,5172
|
|
20241129,092300,157610620,2160,2160,2160,2160,63
|
|
20241129,092200,157474540,2175,2165,2175,2165,8
|
|
20241129,092100,157457210,2165,2165,2165,2165,1
|
|
20241129,092000,157455045,2175,2175,2175,2175,0
|
|
20241129,091900,157455045,2175,2175,2175,2160,502
|
|
20241129,091800,156370690,2175,2175,2175,2175,3
|
|
20241129,091700,156364165,2170,2170,2170,2170,2304
|
|
20241129,091600,151364485,2170,2165,2170,2165,7
|
|
20241129,091500,151349320,2165,2160,2165,2155,4392
|
|
20241129,091400,141867655,2165,2165,2165,2165,52
|
|
20241129,091300,141755075,2155,2155,2155,2155,782
|
|
20241129,091200,140069865,2165,2165,2165,2165,93
|
|
20241129,091100,139868520,2165,2160,2170,2145,4278
|
|
20241129,091000,130684605,2150,2155,2170,2150,5324
|
|
20241129,090900,119216700,2170,2180,2195,2155,20843
|
|
20241129,090800,74060095,2185,2195,2195,2185,2773
|
|
20241129,090700,68000980,2190,2195,2195,2190,1531
|
|
20241129,090600,64647580,2200,2200,2200,2200,2
|
|
20241129,090500,64643180,2190,2205,2205,2190,15962
|
|
20241129,090400,29658415,2205,2210,2210,2205,3263
|
|
20241129,090300,22452185,2205,2230,2230,2205,271
|
|
20241129,090200,21853880,2205,2205,2205,2205,0
|
|
20241129,090100,21853880,2205,2210,2210,2205,2007
|
|
20241129,090000,17418445,2210,2210,2225,2210,7877
|