680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201700,290466650,2150,2150,2150,2150,3251
|
|
20241104,201600,290466650,2150,2150,2150,2150,0
|
|
20241104,201500,290466650,2150,2150,2150,2150,0
|
|
20241104,201400,290466650,2150,2150,2150,2150,0
|
|
20241104,201300,290466650,2150,2150,2150,2150,0
|
|
20241104,201200,290466650,2150,2150,2150,2150,0
|
|
20241104,201100,290466650,2150,2150,2150,2150,0
|
|
20241104,201000,290466650,2150,2150,2150,2150,0
|
|
20241104,200900,290466650,2150,2150,2150,2150,0
|
|
20241104,200800,290466650,2150,2150,2150,2150,0
|
|
20241104,200700,290466650,2150,2150,2150,2150,0
|
|
20241104,200600,290466650,2150,2150,2150,2150,0
|
|
20241104,200500,290466650,2150,2150,2150,2150,0
|
|
20241104,200400,290466650,2150,2150,2150,2150,0
|
|
20241104,200300,290466650,2150,2150,2150,2150,0
|
|
20241104,200200,290466650,2150,2150,2150,2150,0
|
|
20241104,200100,290466650,2150,2150,2150,2150,0
|
|
20241104,200000,290466650,2150,2150,2150,2150,0
|
|
20241104,195900,290466650,2150,2150,2150,2150,0
|
|
20241104,195800,290466650,2150,2150,2150,2150,0
|
|
20241104,195700,290466650,2150,2150,2150,2150,0
|
|
20241104,195600,290466650,2150,2150,2150,2150,0
|
|
20241104,195500,290466650,2150,2150,2150,2150,0
|
|
20241104,195400,290466650,2150,2150,2150,2150,0
|
|
20241104,195300,290466650,2150,2150,2150,2150,0
|
|
20241104,195200,290466650,2150,2150,2150,2150,0
|
|
20241104,195100,290466650,2150,2150,2150,2150,0
|
|
20241104,195000,290466650,2150,2150,2150,2150,0
|
|
20241104,194900,290466650,2150,2150,2150,2150,0
|
|
20241104,194800,290466650,2150,2150,2150,2150,0
|
|
20241104,194700,290466650,2150,2150,2150,2150,3251
|
|
20241104,194600,290466650,2150,2150,2150,2150,0
|
|
20241104,194500,290466650,2150,2150,2150,2150,0
|
|
20241104,194400,290466650,2150,2150,2150,2150,0
|
|
20241104,194300,290466650,2150,2150,2150,2150,0
|
|
20241104,194200,290466650,2150,2150,2150,2150,0
|
|
20241104,194100,290466650,2150,2150,2150,2150,0
|
|
20241104,194000,290466650,2150,2150,2150,2150,0
|
|
20241104,193900,290466650,2150,2150,2150,2150,0
|
|
20241104,193800,290466650,2150,2150,2150,2150,0
|
|
20241104,193700,290466650,2150,2150,2150,2150,0
|
|
20241104,193600,290466650,2150,2150,2150,2150,0
|
|
20241104,193500,290466650,2150,2150,2150,2150,0
|
|
20241104,193400,290466650,2150,2150,2150,2150,0
|
|
20241104,193300,290466650,2150,2150,2150,2150,0
|
|
20241104,193200,290466650,2150,2150,2150,2150,0
|
|
20241104,193100,290466650,2150,2150,2150,2150,0
|
|
20241104,193000,290466650,2150,2150,2150,2150,0
|
|
20241104,192900,290466650,2150,2150,2150,2150,0
|
|
20241104,192800,290466650,2150,2150,2150,2150,0
|
|
20241104,192700,290466650,2150,2150,2150,2150,0
|
|
20241104,192600,290466650,2150,2150,2150,2150,0
|
|
20241104,192500,290466650,2150,2150,2150,2150,0
|
|
20241104,192400,290466650,2150,2150,2150,2150,0
|
|
20241104,192300,290466650,2150,2150,2150,2150,0
|
|
20241104,192200,290466650,2150,2150,2150,2150,0
|
|
20241104,192100,290466650,2150,2150,2150,2150,0
|
|
20241104,192000,290466650,2150,2150,2150,2150,0
|
|
20241104,191900,290466650,2150,2150,2150,2150,0
|
|
20241104,191800,290466650,2150,2150,2150,2150,0
|
|
20241104,191700,290466650,2150,2150,2150,2150,3251
|
|
20241104,191600,290466650,2150,2150,2150,2150,0
|
|
20241104,191500,290466650,2150,2150,2150,2150,0
|
|
20241104,191400,290466650,2150,2150,2150,2150,0
|
|
20241104,191300,290466650,2150,2150,2150,2150,0
|
|
20241104,191200,290466650,2150,2150,2150,2150,0
|
|
20241104,191100,290466650,2150,2150,2150,2150,0
|
|
20241104,191000,290466650,2150,2150,2150,2150,0
|
|
20241104,190900,290466650,2150,2150,2150,2150,0
|
|
20241104,190800,290466650,2150,2150,2150,2150,0
|
|
20241104,190700,290466650,2150,2150,2150,2150,0
|
|
20241104,190600,290466650,2150,2150,2150,2150,0
|
|
20241104,190500,290466650,2150,2150,2150,2150,0
|
|
20241104,190400,290466650,2150,2150,2150,2150,0
|
|
20241104,190300,290466650,2150,2150,2150,2150,0
|
|
20241104,190200,290466650,2150,2150,2150,2150,0
|
|
20241104,190100,290466650,2150,2150,2150,2150,0
|
|
20241104,190000,290466650,2150,2150,2150,2150,0
|
|
20241104,185900,290466650,2150,2150,2150,2150,0
|
|
20241104,185800,290466650,2150,2150,2150,2150,0
|
|
20241104,185700,290466650,2150,2150,2150,2150,0
|
|
20241104,185600,290466650,2150,2150,2150,2150,0
|
|
20241104,185500,290466650,2150,2150,2150,2150,0
|
|
20241104,185400,290466650,2150,2150,2150,2150,0
|
|
20241104,185300,290466650,2150,2150,2150,2150,0
|
|
20241104,185200,290466650,2150,2150,2150,2150,0
|
|
20241104,185100,290466650,2150,2150,2150,2150,0
|
|
20241104,185000,290466650,2150,2150,2150,2150,0
|
|
20241104,184900,290466650,2150,2150,2150,2150,0
|
|
20241104,184800,290466650,2150,2150,2150,2150,0
|
|
20241104,184700,290466650,2150,2150,2150,2150,3251
|
|
20241104,184600,290466650,2150,2150,2150,2150,0
|
|
20241104,184500,290466650,2150,2150,2150,2150,0
|
|
20241104,184400,290466650,2150,2150,2150,2150,0
|
|
20241104,184300,290466650,2150,2150,2150,2150,0
|
|
20241104,184200,290466650,2150,2150,2150,2150,0
|
|
20241104,184100,290466650,2150,2150,2150,2150,0
|
|
20241104,184000,290466650,2150,2150,2150,2150,0
|
|
20241104,183900,290466650,2150,2150,2150,2150,0
|
|
20241104,183800,290466650,2150,2150,2150,2150,0
|
|
20241104,183700,290466650,2150,2150,2150,2150,0
|
|
20241104,183600,290466650,2150,2150,2150,2150,0
|
|
20241104,183500,290466650,2150,2150,2150,2150,0
|
|
20241104,183400,290466650,2150,2150,2150,2150,0
|
|
20241104,183300,290466650,2150,2150,2150,2150,0
|
|
20241104,183200,290466650,2150,2150,2150,2150,0
|
|
20241104,183100,290466650,2150,2150,2150,2150,0
|
|
20241104,183000,290466650,2150,2150,2150,2150,0
|
|
20241104,182900,290466650,2150,2150,2150,2150,0
|
|
20241104,182800,290466650,2150,2150,2150,2150,0
|
|
20241104,182700,290466650,2150,2150,2150,2150,0
|
|
20241104,182600,290466650,2150,2150,2150,2150,0
|
|
20241104,182500,290466650,2150,2150,2150,2150,0
|
|
20241104,182400,290466650,2150,2150,2150,2150,0
|
|
20241104,182300,290466650,2150,2150,2150,2150,0
|
|
20241104,182200,290466650,2150,2150,2150,2150,0
|
|
20241104,182100,290466650,2150,2150,2150,2150,0
|
|
20241104,182000,290466650,2150,2150,2150,2150,0
|
|
20241104,181900,290466650,2150,2150,2150,2150,0
|
|
20241104,181800,290466650,2150,2150,2150,2150,0
|
|
20241104,181700,290466650,2150,2150,2150,2150,3251
|
|
20241104,181600,290466650,2150,2150,2150,2150,0
|
|
20241104,181500,290466650,2150,2150,2150,2150,0
|
|
20241104,181400,290466650,2150,2150,2150,2150,0
|
|
20241104,181300,290466650,2150,2150,2150,2150,0
|
|
20241104,181200,290466650,2150,2150,2150,2150,0
|
|
20241104,181100,290466650,2150,2150,2150,2150,0
|
|
20241104,181000,290466650,2150,2150,2150,2150,0
|
|
20241104,180900,290466650,2150,2150,2150,2150,0
|
|
20241104,180800,290466650,2150,2150,2150,2150,0
|
|
20241104,180700,290466650,2150,2150,2150,2150,0
|
|
20241104,180600,290466650,2150,2150,2150,2150,0
|
|
20241104,180500,290466650,2150,2150,2150,2150,0
|
|
20241104,180400,290466650,2150,2150,2150,2150,0
|
|
20241104,180300,290466650,2150,2150,2150,2150,0
|
|
20241104,180200,290466650,2150,2150,2150,2150,0
|
|
20241104,180100,290466650,2150,2150,2150,2150,0
|
|
20241104,180000,290466650,2150,2150,2150,2150,0
|
|
20241104,175900,290466650,2150,2150,2150,2150,0
|
|
20241104,175800,290466650,2150,2150,2150,2150,0
|
|
20241104,175700,290466650,2150,2150,2150,2150,0
|
|
20241104,175600,290466650,2150,2150,2150,2150,0
|
|
20241104,175500,290466650,2150,2150,2150,2150,0
|
|
20241104,175400,290466650,2150,2150,2150,2150,0
|
|
20241104,175300,290466650,2150,2150,2150,2150,0
|
|
20241104,175200,290466650,2150,2150,2150,2150,0
|
|
20241104,175100,290466650,2150,2150,2150,2150,0
|
|
20241104,175000,290466650,2150,2150,2150,2150,0
|
|
20241104,174900,290466650,2150,2150,2150,2150,0
|
|
20241104,174800,290466650,2150,2150,2150,2150,0
|
|
20241104,174700,290466650,2150,2150,2150,2150,3251
|
|
20241104,174600,290466650,2150,2150,2150,2150,0
|
|
20241104,174500,290466650,2150,2150,2150,2150,0
|
|
20241104,174400,290466650,2150,2150,2150,2150,0
|
|
20241104,174300,290466650,2150,2150,2150,2150,0
|
|
20241104,174200,290466650,2150,2150,2150,2150,0
|
|
20241104,174100,290466650,2150,2150,2150,2150,0
|
|
20241104,174000,290466650,2150,2150,2150,2150,0
|
|
20241104,173900,290466650,2150,2150,2150,2150,0
|
|
20241104,173800,290466650,2150,2150,2150,2150,0
|
|
20241104,173700,290466650,2150,2150,2150,2150,0
|
|
20241104,173600,290466650,2150,2150,2150,2150,0
|
|
20241104,173500,290466650,2150,2150,2150,2150,0
|
|
20241104,173400,290466650,2150,2150,2150,2150,0
|
|
20241104,173300,290466650,2150,2150,2150,2150,0
|
|
20241104,173200,290466650,2150,2150,2150,2150,0
|
|
20241104,173100,290466650,2150,2150,2150,2150,0
|
|
20241104,173000,290466650,2150,2150,2150,2150,0
|
|
20241104,172900,290466650,2150,2150,2150,2150,0
|
|
20241104,172800,290466650,2150,2150,2150,2150,0
|
|
20241104,172700,290466650,2150,2150,2150,2150,0
|
|
20241104,172600,290466650,2150,2150,2150,2150,0
|
|
20241104,172500,290466650,2150,2150,2150,2150,0
|
|
20241104,172400,290466650,2150,2150,2150,2150,0
|
|
20241104,172300,290466650,2150,2150,2150,2150,0
|
|
20241104,172200,290466650,2150,2150,2150,2150,0
|
|
20241104,172100,290466650,2150,2150,2150,2150,0
|
|
20241104,172000,290466650,2150,2150,2150,2150,0
|
|
20241104,171900,290466650,2150,2150,2150,2150,0
|
|
20241104,171800,290466650,2150,2150,2150,2150,0
|
|
20241104,171700,290466650,2150,2150,2150,2150,3251
|
|
20241104,171600,290466650,2150,2150,2150,2150,0
|
|
20241104,171500,290466650,2150,2150,2150,2150,0
|
|
20241104,171400,290466650,2150,2150,2150,2150,0
|
|
20241104,171300,290466650,2150,2150,2150,2150,0
|
|
20241104,171200,290466650,2150,2150,2150,2150,0
|
|
20241104,171100,290466650,2150,2150,2150,2150,0
|
|
20241104,171000,290466650,2150,2150,2150,2150,0
|
|
20241104,170900,290466650,2150,2150,2150,2150,0
|
|
20241104,170800,290466650,2150,2150,2150,2150,0
|
|
20241104,170700,290466650,2150,2150,2150,2150,0
|
|
20241104,170600,290466650,2150,2150,2150,2150,0
|
|
20241104,170500,290466650,2150,2150,2150,2150,0
|
|
20241104,170400,290466650,2150,2150,2150,2150,0
|
|
20241104,170300,290466650,2150,2150,2150,2150,0
|
|
20241104,170200,290466650,2150,2150,2150,2150,0
|
|
20241104,170100,290466650,2150,2150,2150,2150,0
|
|
20241104,170000,290466650,2150,2150,2150,2150,0
|
|
20241104,165900,290466650,2150,2150,2150,2150,0
|
|
20241104,165800,290466650,2150,2150,2150,2150,0
|
|
20241104,165700,290466650,2150,2150,2150,2150,0
|
|
20241104,165600,290466650,2150,2150,2150,2150,0
|
|
20241104,165500,290466650,2150,2150,2150,2150,0
|
|
20241104,165400,290466650,2150,2150,2150,2150,0
|
|
20241104,165300,290466650,2150,2150,2150,2150,0
|
|
20241104,165200,290466650,2150,2150,2150,2150,0
|
|
20241104,165100,290466650,2150,2150,2150,2150,0
|
|
20241104,165000,290466650,2150,2150,2150,2150,0
|
|
20241104,164900,290466650,2150,2150,2150,2150,0
|
|
20241104,164800,290466650,2150,2150,2150,2150,0
|
|
20241104,164700,290466650,2150,2150,2150,2150,3251
|
|
20241104,164600,290466650,2150,2150,2150,2150,0
|
|
20241104,164500,290466650,2150,2150,2150,2150,0
|
|
20241104,164400,290466650,2150,2150,2150,2150,0
|
|
20241104,164300,290466650,2150,2150,2150,2150,0
|
|
20241104,164200,290466650,2150,2150,2150,2150,0
|
|
20241104,164100,290466650,2150,2150,2150,2150,0
|
|
20241104,164000,290466650,2150,2150,2150,2150,0
|
|
20241104,163900,290466650,2150,2150,2150,2150,0
|
|
20241104,163800,290466650,2150,2150,2150,2150,0
|
|
20241104,163700,290466650,2150,2150,2150,2150,0
|
|
20241104,163600,290466650,2150,2150,2150,2150,0
|
|
20241104,163500,290466650,2150,2150,2150,2150,0
|
|
20241104,163400,290466650,2150,2150,2150,2150,0
|
|
20241104,163300,290466650,2150,2150,2150,2150,0
|
|
20241104,163200,290466650,2150,2150,2150,2150,0
|
|
20241104,163100,290466650,2150,2150,2150,2150,0
|
|
20241104,163000,290466650,2150,2150,2150,2150,0
|
|
20241104,162900,290466650,2150,2150,2150,2150,0
|
|
20241104,162800,290466650,2150,2150,2150,2150,0
|
|
20241104,162700,290466650,2150,2150,2150,2150,0
|
|
20241104,162600,290466650,2150,2150,2150,2150,0
|
|
20241104,162500,290466650,2150,2150,2150,2150,0
|
|
20241104,162400,290466650,2150,2150,2150,2150,0
|
|
20241104,162300,290466650,2150,2150,2150,2150,0
|
|
20241104,162200,290466650,2150,2150,2150,2150,0
|
|
20241104,162100,290466650,2150,2150,2150,2150,0
|
|
20241104,162000,290466650,2150,2150,2150,2150,0
|
|
20241104,161900,290466650,2150,2150,2150,2150,0
|
|
20241104,161800,290466650,2150,2150,2150,2150,0
|
|
20241104,161700,290466650,2150,2150,2150,2150,3251
|
|
20241104,161600,290466650,2150,2150,2150,2150,0
|
|
20241104,161500,290466650,2150,2150,2150,2150,0
|
|
20241104,161400,290466650,2150,2150,2150,2150,0
|
|
20241104,161300,290466650,2150,2150,2150,2150,0
|
|
20241104,161200,290466650,2150,2150,2150,2150,0
|
|
20241104,161100,290466650,2150,2150,2150,2150,0
|
|
20241104,161000,290466650,2150,2150,2150,2150,0
|
|
20241104,160900,290466650,2150,2150,2150,2150,0
|
|
20241104,160800,290466650,2150,2150,2150,2150,0
|
|
20241104,160700,290466650,2150,2150,2150,2150,0
|
|
20241104,160600,290466650,2150,2150,2150,2150,0
|
|
20241104,160500,290466650,2150,2150,2150,2150,0
|
|
20241104,160400,290466650,2150,2150,2150,2150,0
|
|
20241104,160300,290466650,2150,2150,2150,2150,0
|
|
20241104,160200,290466650,2150,2150,2150,2150,0
|
|
20241104,160100,290466650,2150,2150,2150,2150,0
|
|
20241104,160000,290466650,2150,2150,2150,2150,0
|
|
20241104,155900,290466650,2150,2150,2150,2150,0
|
|
20241104,155800,290466650,2150,2150,2150,2150,0
|
|
20241104,155700,290466650,2150,2150,2150,2150,0
|
|
20241104,155600,290466650,2150,2150,2150,2150,0
|
|
20241104,155500,290466650,2150,2150,2150,2150,0
|
|
20241104,155400,290466650,2150,2150,2150,2150,0
|
|
20241104,155300,290466650,2150,2150,2150,2150,0
|
|
20241104,155200,290466650,2150,2150,2150,2150,0
|
|
20241104,155100,290466650,2150,2150,2150,2150,0
|
|
20241104,155000,290466650,2150,2150,2150,2150,0
|
|
20241104,154900,290466650,2150,2150,2150,2150,0
|
|
20241104,154800,290466650,2150,2150,2150,2150,0
|
|
20241104,154700,290466650,2150,2150,2150,2150,3251
|
|
20241104,154600,290466650,2150,2150,2150,2150,0
|
|
20241104,154500,290466650,2150,2150,2150,2150,0
|
|
20241104,154400,290466650,2150,2150,2150,2150,0
|
|
20241104,154300,290466650,2150,2150,2150,2150,0
|
|
20241104,154200,290466650,2150,2150,2150,2150,0
|
|
20241104,154100,290466650,2150,2150,2150,2150,0
|
|
20241104,154000,290466650,2150,2150,2150,2150,0
|
|
20241104,153900,290466650,2150,2150,2150,2150,0
|
|
20241104,153800,290466650,2150,2150,2150,2150,0
|
|
20241104,153700,290466650,2150,2150,2150,2150,0
|
|
20241104,153600,290466650,2150,2150,2150,2150,0
|
|
20241104,153500,290466650,2150,2150,2150,2150,0
|
|
20241104,153400,290466650,2150,2150,2150,2150,0
|
|
20241104,153300,290466650,2150,2150,2150,2150,0
|
|
20241104,153200,290466650,2150,2150,2150,2150,0
|
|
20241104,153100,290466650,2150,2150,2150,2150,0
|
|
20241104,153000,290466650,2150,2150,2150,2150,3251
|
|
20241104,152900,283477000,2155,2155,2155,2155,0
|
|
20241104,152800,283477000,2155,2155,2155,2155,0
|
|
20241104,152700,283477000,2155,2155,2155,2155,0
|
|
20241104,152600,283477000,2155,2155,2155,2155,0
|
|
20241104,152500,283477000,2155,2155,2155,2155,0
|
|
20241104,152400,283477000,2155,2155,2155,2155,0
|
|
20241104,152300,283477000,2155,2155,2155,2155,0
|
|
20241104,152200,283477000,2155,2155,2155,2155,0
|
|
20241104,152100,283477000,2155,2155,2155,2155,0
|
|
20241104,152000,283477000,2155,2155,2155,2155,0
|
|
20241104,151900,283477000,2155,2145,2155,2145,417
|
|
20241104,151800,282580335,2145,2155,2155,2145,357
|
|
20241104,151700,281812925,2150,2155,2155,2150,7
|
|
20241104,151600,281797870,2150,2150,2150,2150,140
|
|
20241104,151500,281496870,2150,2150,2150,2150,68
|
|
20241104,151400,281350670,2155,2155,2155,2155,1
|
|
20241104,151300,281348515,2160,2155,2160,2155,3
|
|
20241104,151200,281342045,2145,2160,2160,2145,16980
|
|
20241104,151100,244835185,2150,2155,2155,2150,65
|
|
20241104,151000,244695410,2160,2160,2160,2160,17
|
|
20241104,150900,244658690,2150,2150,2150,2150,1593
|
|
20241104,150800,241233740,2150,2150,2150,2150,65
|
|
20241104,150700,241093990,2160,2160,2160,2160,1
|
|
20241104,150600,241091830,2150,2150,2150,2150,0
|
|
20241104,150500,241091830,2150,2150,2150,2150,6
|
|
20241104,150400,241078930,2160,2160,2160,2160,10
|
|
20241104,150300,241057330,2160,2160,2160,2160,0
|
|
20241104,150200,241057330,2160,2160,2160,2160,0
|
|
20241104,150100,241057330,2160,2160,2160,2160,10
|
|
20241104,150000,241035730,2150,2160,2160,2150,130
|
|
20241104,145900,240755250,2160,2160,2160,2160,0
|
|
20241104,145800,240755250,2160,2155,2160,2155,2130
|
|
20241104,145700,236156450,2155,2155,2155,2155,100
|
|
20241104,145600,235940950,2160,2155,2160,2155,282
|
|
20241104,145500,235332300,2150,2150,2150,2150,0
|
|
20241104,145400,235332300,2150,2150,2150,2150,0
|
|
20241104,145300,235332300,2150,2160,2160,2150,186
|
|
20241104,145200,234931460,2160,2160,2160,2160,1
|
|
20241104,145100,234929300,2150,2150,2150,2150,0
|
|
20241104,145000,234929300,2150,2150,2150,2150,1
|
|
20241104,144900,234927150,2150,2150,2150,2150,1
|
|
20241104,144800,234925000,2160,2160,2160,2160,94
|
|
20241104,144700,234721960,2160,2160,2160,2160,1
|
|
20241104,144600,234719800,2160,2160,2160,2160,94
|
|
20241104,144500,234516760,2160,2160,2160,2160,0
|
|
20241104,144400,234516760,2160,2160,2160,2160,0
|
|
20241104,144300,234516760,2160,2160,2160,2160,94
|
|
20241104,144200,234313720,2160,2160,2160,2160,0
|
|
20241104,144100,234313720,2160,2160,2160,2160,94
|
|
20241104,144000,234110680,2160,2160,2160,2160,0
|
|
20241104,143900,234110680,2160,2160,2160,2160,94
|
|
20241104,143800,233907640,2160,2160,2160,2160,0
|
|
20241104,143700,233907640,2160,2160,2160,2160,0
|
|
20241104,143600,233907640,2160,2155,2160,2155,529
|
|
20241104,143500,232767175,2160,2155,2160,2155,610
|
|
20241104,143400,231452575,2160,2160,2160,2160,94
|
|
20241104,143300,231249535,2160,2160,2160,2160,0
|
|
20241104,143200,231249535,2160,2160,2160,2160,93
|
|
20241104,143100,231048655,2160,2160,2160,2160,0
|
|
20241104,143000,231048655,2160,2160,2160,2160,0
|
|
20241104,142900,231048655,2160,2160,2160,2160,94
|
|
20241104,142800,230845615,2160,2160,2160,2160,0
|
|
20241104,142700,230845615,2160,2160,2160,2160,94
|
|
20241104,142600,230642575,2160,2160,2160,2160,0
|
|
20241104,142500,230642575,2160,2160,2160,2160,230
|
|
20241104,142400,230145775,2160,2160,2160,2160,0
|
|
20241104,142300,230145775,2160,2160,2160,2160,0
|
|
20241104,142200,230145775,2160,2160,2160,2160,95
|
|
20241104,142100,229940575,2160,2160,2160,2160,0
|
|
20241104,142000,229940575,2160,2160,2160,2160,94
|
|
20241104,141900,229737535,2155,2155,2155,2155,999
|
|
20241104,141800,227584690,2155,2155,2155,2155,0
|
|
20241104,141700,227584690,2155,2155,2155,2155,0
|
|
20241104,141600,227584690,2155,2155,2155,2155,0
|
|
20241104,141500,227584690,2155,2155,2155,2155,2
|
|
20241104,141400,227580380,2160,2160,2160,2160,0
|
|
20241104,141300,227580380,2160,2160,2160,2160,93
|
|
20241104,141200,227379500,2165,2165,2165,2165,0
|
|
20241104,141100,227379500,2165,2165,2165,2165,2
|
|
20241104,141000,227375170,2155,2155,2155,2155,0
|
|
20241104,140900,227375170,2155,2155,2155,2155,0
|
|
20241104,140800,227375170,2155,2155,2155,2155,1
|
|
20241104,140700,227373015,2165,2165,2165,2165,0
|
|
20241104,140600,227373015,2165,2165,2165,2165,94
|
|
20241104,140500,227169505,2165,2165,2165,2165,0
|
|
20241104,140400,227169505,2165,2160,2165,2160,109
|
|
20241104,140300,226934060,2160,2160,2160,2160,0
|
|
20241104,140200,226934060,2160,2160,2160,2160,0
|
|
20241104,140100,226934060,2160,2160,2160,2160,555
|
|
20241104,140000,225735260,2165,2165,2165,2165,20
|
|
20241104,135900,225691960,2165,2160,2165,2160,94
|
|
20241104,135800,225488865,2165,2165,2165,2165,0
|
|
20241104,135700,225488865,2165,2165,2165,2165,94
|
|
20241104,135600,225285355,2165,2160,2165,2160,3005
|
|
20241104,135500,218793145,2160,2160,2160,2160,0
|
|
20241104,135400,218793145,2160,2160,2160,2160,100
|
|
20241104,135300,218577145,2150,2150,2150,2150,0
|
|
20241104,135200,218577145,2150,2150,2150,2150,0
|
|
20241104,135100,218577145,2150,2150,2150,2150,0
|
|
20241104,135000,218577145,2150,2150,2150,2150,0
|
|
20241104,134900,218577145,2150,2150,2150,2150,0
|
|
20241104,134800,218577145,2150,2150,2150,2150,50
|
|
20241104,134700,218469645,2160,2160,2160,2160,94
|
|
20241104,134600,218266605,2160,2160,2160,2160,0
|
|
20241104,134500,218266605,2160,2160,2160,2160,94
|
|
20241104,134400,218063565,2155,2155,2155,2155,0
|
|
20241104,134300,218063565,2155,2160,2160,2155,118
|
|
20241104,134200,217808810,2160,2160,2160,2160,0
|
|
20241104,134100,217808810,2160,2160,2160,2160,188
|
|
20241104,134000,217402730,2155,2155,2155,2155,30
|
|
20241104,133900,217338080,2150,2150,2150,2150,0
|
|
20241104,133800,217338080,2150,2150,2150,2150,0
|
|
20241104,133700,217338080,2150,2150,2150,2150,1180
|
|
20241104,133600,214801080,2160,2160,2160,2160,94
|
|
20241104,133500,214598040,2155,2160,2160,2155,1333
|
|
20241104,133400,211722325,2160,2160,2160,2160,215
|
|
20241104,133300,211257925,2160,2160,2160,2160,93
|
|
20241104,133200,211057045,2160,2160,2160,2160,0
|
|
20241104,133100,211057045,2160,2160,2160,2160,5232
|
|
20241104,133000,199755925,2160,2160,2160,2160,0
|
|
20241104,132900,199755925,2160,2160,2160,2160,94
|
|
20241104,132800,199552885,2160,2160,2160,2160,25
|
|
20241104,132700,199498885,2160,2160,2160,2160,55
|
|
20241104,132600,199380085,2160,2160,2160,2160,93
|
|
20241104,132500,199179205,2160,2160,2160,2160,0
|
|
20241104,132400,199179205,2160,2160,2160,2160,243
|
|
20241104,132300,198654325,2155,2155,2155,2155,113
|
|
20241104,132200,198410810,2155,2160,2160,2155,142
|
|
20241104,132100,198104330,2160,2160,2160,2160,3
|
|
20241104,132000,198097850,2160,2160,2160,2160,0
|
|
20241104,131900,198097850,2160,2160,2160,2160,204
|
|
20241104,131800,197657210,2160,2160,2160,2160,0
|
|
20241104,131700,197657210,2160,2160,2160,2160,93
|
|
20241104,131600,197456330,2160,2160,2160,2160,26
|
|
20241104,131500,197400170,2160,2160,2160,2160,185
|
|
20241104,131400,197000570,2160,2160,2160,2160,15
|
|
20241104,131300,196968170,2155,2155,2155,2155,0
|
|
20241104,131200,196968170,2155,2155,2155,2155,0
|
|
20241104,131100,196968170,2155,2160,2160,2155,107
|
|
20241104,131000,196737550,2160,2160,2160,2160,94
|
|
20241104,130900,196534510,2160,2150,2160,2150,296
|
|
20241104,130800,195895225,2150,2150,2150,2150,0
|
|
20241104,130700,195895225,2150,2150,2150,2150,0
|
|
20241104,130600,195895225,2150,2150,2150,2150,0
|
|
20241104,130500,195895225,2150,2150,2150,2150,0
|
|
20241104,130400,195895225,2150,2150,2150,2150,2
|
|
20241104,130300,195890925,2150,2150,2150,2150,0
|
|
20241104,130200,195890925,2150,2150,2150,2150,1
|
|
20241104,130100,195888775,2160,2160,2160,2160,94
|
|
20241104,130000,195685735,2160,2155,2160,2155,7
|
|
20241104,125900,195670645,2160,2160,2160,2160,0
|
|
20241104,125800,195670645,2160,2160,2160,2160,100
|
|
20241104,125700,195454645,2155,2155,2155,2155,10
|
|
20241104,125600,195433095,2160,2160,2160,2160,94
|
|
20241104,125500,195230055,2160,2160,2160,2160,94
|
|
20241104,125400,195027015,2160,2155,2160,2155,54
|
|
20241104,125300,194910635,2150,2155,2155,2150,260
|
|
20241104,125200,194350635,2155,2160,2160,2155,349
|
|
20241104,125100,193598535,2155,2155,2155,2155,0
|
|
20241104,125000,193598535,2155,2155,2155,2155,0
|
|
20241104,124900,193598535,2155,2155,2155,2155,37
|
|
20241104,124800,193518800,2155,2155,2155,2155,0
|
|
20241104,124700,193518800,2155,2155,2155,2155,10
|
|
20241104,124600,193497250,2160,2160,2160,2160,0
|
|
20241104,124500,193497250,2160,2160,2160,2160,94
|
|
20241104,124400,193294210,2160,2160,2160,2160,0
|
|
20241104,124300,193294210,2160,2155,2160,2155,607
|
|
20241104,124200,191986115,2160,2155,2160,2155,94
|
|
20241104,124100,191783270,2155,2155,2155,2155,30
|
|
20241104,124000,191718620,2160,2155,2160,2155,238
|
|
20241104,123900,191205010,2155,2150,2155,2150,384
|
|
20241104,123800,190378200,2155,2155,2155,2155,94
|
|
20241104,123700,190175630,2155,2155,2155,2155,0
|
|
20241104,123600,190175630,2155,2155,2155,2155,0
|
|
20241104,123500,190175630,2155,2155,2155,2155,114
|
|
20241104,123400,189929960,2155,2155,2155,2155,0
|
|
20241104,123300,189929960,2155,2155,2155,2155,95
|
|
20241104,123200,189725235,2150,2150,2150,2150,0
|
|
20241104,123100,189725235,2150,2150,2150,2150,0
|
|
20241104,123000,189725235,2150,2155,2155,2150,514
|
|
20241104,122900,188618210,2155,2155,2155,2155,0
|
|
20241104,122800,188618210,2155,2155,2155,2155,244
|
|
20241104,122700,188092390,2155,2155,2155,2155,30
|
|
20241104,122600,188027740,2155,2155,2155,2155,94
|
|
20241104,122500,187825170,2155,2155,2155,2155,481
|
|
20241104,122400,186788615,2150,2155,2155,2150,840
|
|
20241104,122300,184982145,2155,2155,2155,2155,30
|
|
20241104,122200,184917495,2155,2155,2155,2155,650
|
|
20241104,122100,183516745,2155,2155,2155,2155,94
|
|
20241104,122000,183314175,2155,2155,2155,2155,130
|
|
20241104,121900,183034025,2155,2155,2155,2155,94
|
|
20241104,121800,182831455,2155,2155,2155,2155,0
|
|
20241104,121700,182831455,2155,2155,2155,2155,94
|
|
20241104,121600,182628885,2155,2155,2155,2155,0
|
|
20241104,121500,182628885,2155,2155,2155,2155,746
|
|
20241104,121400,181021255,2155,2155,2155,2155,94
|
|
20241104,121300,180818685,2155,2155,2155,2155,0
|
|
20241104,121200,180818685,2155,2155,2155,2155,94
|
|
20241104,121100,180616115,2155,2155,2155,2155,0
|
|
20241104,121000,180616115,2155,2155,2155,2155,93
|
|
20241104,120900,180415700,2155,2155,2155,2155,0
|
|
20241104,120800,180415700,2155,2155,2155,2155,0
|
|
20241104,120700,180415700,2155,2155,2155,2155,442
|
|
20241104,120600,179463190,2150,2150,2150,2150,0
|
|
20241104,120500,179463190,2150,2150,2150,2150,0
|
|
20241104,120400,179463190,2150,2150,2150,2150,46
|
|
20241104,120300,179364290,2155,2155,2155,2155,94
|
|
20241104,120200,179161720,2150,2150,2150,2150,0
|
|
20241104,120100,179161720,2150,2150,2150,2150,94
|
|
20241104,120000,178959620,2150,2150,2150,2150,200
|
|
20241104,115900,178529620,2155,2155,2155,2155,0
|
|
20241104,115800,178529620,2155,2155,2155,2155,93
|
|
20241104,115700,178329205,2155,2145,2155,2145,2
|
|
20241104,115600,178324905,2150,2150,2150,2150,93
|
|
20241104,115500,178124955,2150,2150,2150,2150,0
|
|
20241104,115400,178124955,2150,2150,2150,2150,93
|
|
20241104,115300,177925005,2150,2150,2150,2150,124
|
|
20241104,115200,177658405,2150,2150,2150,2150,0
|
|
20241104,115100,177658405,2150,2150,2150,2150,93
|
|
20241104,115000,177458455,2150,2150,2150,2150,218
|
|
20241104,114900,176989755,2150,2155,2155,2150,1493
|
|
20241104,114800,173779265,2155,2155,2155,2155,0
|
|
20241104,114700,173779265,2155,2155,2155,2155,94
|
|
20241104,114600,173576695,2155,2155,2155,2155,0
|
|
20241104,114500,173576695,2155,2155,2155,2155,0
|
|
20241104,114400,173576695,2155,2155,2155,2155,94
|
|
20241104,114300,173374125,2160,2160,2160,2160,0
|
|
20241104,114200,173374125,2160,2160,2160,2160,94
|
|
20241104,114100,173171085,2160,2155,2160,2155,2813
|
|
20241104,114000,167109000,2155,2150,2155,2150,410
|
|
20241104,113900,166227430,2150,2150,2150,2150,0
|
|
20241104,113800,166227430,2150,2150,2150,2150,1104
|
|
20241104,113700,163853830,2150,2150,2150,2150,1
|
|
20241104,113600,163851680,2150,2150,2150,2150,189
|
|
20241104,113500,163445330,2150,2150,2150,2150,11
|
|
20241104,113400,163421680,2155,2155,2155,2155,300
|
|
20241104,113300,162775180,2155,2155,2155,2155,94
|
|
20241104,113200,162572610,2155,2155,2155,2155,14
|
|
20241104,113100,162542440,2150,2150,2150,2150,125
|
|
20241104,113000,162273690,2155,2150,2155,2150,286
|
|
20241104,112900,161658720,2150,2150,2150,2150,144
|
|
20241104,112800,161349120,2150,2150,2150,2150,0
|
|
20241104,112700,161349120,2150,2150,2150,2150,0
|
|
20241104,112600,161349120,2150,2150,2150,2150,594
|
|
20241104,112500,160072020,2155,2155,2155,2155,0
|
|
20241104,112400,160072020,2155,2150,2155,2150,1093
|
|
20241104,112300,157721810,2150,2150,2150,2150,2229
|
|
20241104,112200,152929460,2150,2150,2150,2150,0
|
|
20241104,112100,152929460,2150,2150,2150,2150,0
|
|
20241104,112000,152929460,2150,2150,2150,2150,64
|
|
20241104,111900,152791860,2155,2155,2155,2155,94
|
|
20241104,111800,152589290,2155,2150,2155,2150,1550
|
|
20241104,111700,149255165,2150,2150,2150,2150,623
|
|
20241104,111600,147915715,2150,2150,2150,2150,0
|
|
20241104,111500,147915715,2150,2150,2150,2150,94
|
|
20241104,111400,147713615,2150,2150,2150,2150,583
|
|
20241104,111300,146460165,2150,2150,2150,2150,1536
|
|
20241104,111200,143157765,2150,2160,2160,2150,626
|
|
20241104,111100,141811815,2160,2155,2160,2155,6954
|
|
20241104,111000,126797875,2155,2155,2155,2155,97
|
|
20241104,110900,126588840,2155,2155,2155,2155,0
|
|
20241104,110800,126588840,2155,2155,2155,2155,1
|
|
20241104,110700,126586685,2150,2150,2150,2150,100
|
|
20241104,110600,126371685,2155,2155,2155,2155,0
|
|
20241104,110500,126371685,2155,2155,2155,2155,10
|
|
20241104,110400,126350135,2155,2155,2155,2155,10
|
|
20241104,110300,126328585,2155,2150,2155,2150,40
|
|
20241104,110200,126242575,2155,2155,2155,2155,1
|
|
20241104,110100,126240420,2150,2155,2155,2150,3
|
|
20241104,110000,126233965,2145,2155,2155,2145,780
|
|
20241104,105900,124559595,2150,2150,2150,2150,1016
|
|
20241104,105800,122375195,2155,2150,2155,2150,563
|
|
20241104,105700,121164740,2155,2155,2155,2155,1
|
|
20241104,105600,121162585,2150,2145,2150,2145,939
|
|
20241104,105500,119143740,2145,2145,2145,2145,3000
|
|
20241104,105400,112708740,2150,2150,2150,2150,20
|
|
20241104,105300,112665740,2150,2150,2150,2150,0
|
|
20241104,105200,112665740,2150,2150,2150,2150,31
|
|
20241104,105100,112599090,2155,2155,2155,2155,829
|
|
20241104,105000,110812595,2155,2155,2155,2155,1
|
|
20241104,104900,110810440,2145,2145,2145,2145,13
|
|
20241104,104800,110782555,2155,2150,2155,2150,997
|
|
20241104,104700,108639000,2150,2150,2150,2150,2
|
|
20241104,104600,108634700,2155,2150,2155,2150,7
|
|
20241104,104500,108619620,2155,2155,2155,2155,0
|
|
20241104,104400,108619620,2155,2145,2155,2145,2
|
|
20241104,104300,108615320,2155,2150,2155,2150,4799
|
|
20241104,104200,98295390,2150,2145,2150,2145,250
|
|
20241104,104100,97758890,2145,2145,2145,2145,0
|
|
20241104,104000,97758890,2145,2145,2145,2145,0
|
|
20241104,103900,97758890,2145,2145,2145,2145,10
|
|
20241104,103800,97737440,2140,2140,2140,2140,31
|
|
20241104,103700,97671100,2150,2150,2150,2150,0
|
|
20241104,103600,97671100,2150,2150,2150,2150,0
|
|
20241104,103500,97671100,2150,2150,2150,2150,1
|
|
20241104,103400,97668950,2150,2145,2150,2145,2330
|
|
20241104,103300,92659700,2145,2145,2145,2145,0
|
|
20241104,103200,92659700,2145,2145,2145,2145,0
|
|
20241104,103100,92659700,2145,2140,2145,2140,744
|
|
20241104,103000,91067530,2145,2150,2150,2145,629
|
|
20241104,102900,89717820,2145,2150,2150,2145,66
|
|
20241104,102800,89576240,2155,2155,2155,2150,1427
|
|
20241104,102700,86501060,2155,2155,2155,2155,0
|
|
20241104,102600,86501060,2155,2155,2155,2155,81
|
|
20241104,102500,86326505,2155,2155,2155,2155,339
|
|
20241104,102400,85595960,2150,2150,2150,2150,0
|
|
20241104,102300,85595960,2150,2150,2150,2150,1
|
|
20241104,102200,85593810,2155,2155,2155,2155,0
|
|
20241104,102100,85593810,2155,2140,2155,2135,25
|
|
20241104,102000,85540350,2155,2155,2155,2155,0
|
|
20241104,101900,85540350,2155,2155,2155,2155,1
|
|
20241104,101800,85538195,2140,2140,2140,2140,24
|
|
20241104,101700,85486835,2155,2155,2155,2155,0
|
|
20241104,101600,85486835,2155,2155,2155,2135,26
|
|
20241104,101500,85431285,2140,2140,2140,2140,1000
|
|
20241104,101400,83291285,2140,2140,2140,2140,1000
|
|
20241104,101300,81151285,2140,2145,2145,2140,3888
|
|
20241104,101200,72826025,2155,2155,2155,2155,0
|
|
20241104,101100,72826025,2155,2155,2155,2145,1881
|
|
20241104,101000,68772710,2155,2155,2155,2155,0
|
|
20241104,100900,68772710,2155,2155,2155,2155,1
|
|
20241104,100800,68770555,2155,2155,2155,2155,0
|
|
20241104,100700,68770555,2155,2155,2155,2155,1
|
|
20241104,100600,68768400,2145,2150,2150,2145,1524
|
|
20241104,100500,65499320,2150,2150,2150,2150,0
|
|
20241104,100400,65499320,2150,2150,2150,2150,0
|
|
20241104,100300,65499320,2150,2150,2150,2150,0
|
|
20241104,100200,65499320,2150,2150,2150,2150,8
|
|
20241104,100100,65482120,2150,2150,2150,2150,24
|
|
20241104,100000,65430520,2150,2150,2150,2150,300
|
|
20241104,095900,64785520,2155,2150,2155,2150,4401
|
|
20241104,095800,55303935,2145,2145,2145,2145,0
|
|
20241104,095700,55303935,2145,2145,2145,2145,0
|
|
20241104,095600,55303935,2145,2145,2145,2145,24
|
|
20241104,095500,55252455,2150,2150,2150,2150,0
|
|
20241104,095400,55252455,2150,2150,2150,2150,0
|
|
20241104,095300,55252455,2150,2150,2150,2150,0
|
|
20241104,095200,55252455,2150,2150,2150,2145,241
|
|
20241104,095100,54735500,2140,2140,2140,2140,31
|
|
20241104,095000,54669160,2150,2150,2150,2150,0
|
|
20241104,094900,54669160,2150,2150,2150,2150,140
|
|
20241104,094800,54368160,2150,2150,2150,2150,0
|
|
20241104,094700,54368160,2150,2150,2150,2150,9
|
|
20241104,094600,54348810,2150,2135,2150,2135,38
|
|
20241104,094500,54267500,2150,2135,2150,2135,8
|
|
20241104,094400,54250390,2135,2135,2135,2135,0
|
|
20241104,094300,54250390,2135,2135,2135,2135,0
|
|
20241104,094200,54250390,2135,2135,2135,2135,0
|
|
20241104,094100,54250390,2135,2135,2150,2135,170
|
|
20241104,094000,53887425,2135,2135,2135,2135,70
|
|
20241104,093900,53737975,2135,2135,2135,2135,54
|
|
20241104,093800,53622685,2135,2140,2140,2135,1134
|
|
20241104,093700,51196325,2140,2145,2145,2140,79
|
|
20241104,093600,51027260,2145,2140,2145,2140,224
|
|
20241104,093500,50546900,2150,2150,2150,2150,5
|
|
20241104,093400,50536150,2150,2135,2150,2135,1386
|
|
20241104,093300,47560440,2145,2135,2145,2135,114
|
|
20241104,093200,47317020,2130,2135,2135,2130,315
|
|
20241104,093100,46645820,2130,2130,2130,2130,102
|
|
20241104,093000,46428560,2130,2130,2130,2130,1129
|
|
20241104,092900,44023790,2130,2135,2135,2130,39
|
|
20241104,092800,43940620,2135,2135,2135,2135,45
|
|
20241104,092700,43844545,2130,2130,2130,2130,0
|
|
20241104,092600,43844545,2130,2135,2135,2130,125
|
|
20241104,092500,43578260,2130,2135,2135,2130,86
|
|
20241104,092400,43394800,2135,2135,2135,2135,56
|
|
20241104,092300,43275240,2130,2130,2130,2130,21
|
|
20241104,092200,43230510,2130,2135,2135,2130,250
|
|
20241104,092100,42697910,2150,2130,2150,2130,2359
|
|
20241104,092000,37627970,2130,2145,2145,2130,7038
|
|
20241104,091900,22626445,2145,2145,2145,2145,0
|
|
20241104,091800,22626445,2145,2145,2145,2145,2
|
|
20241104,091700,22622155,2145,2145,2145,2145,400
|
|
20241104,091600,21764155,2140,2140,2140,2140,25
|
|
20241104,091500,21710655,2145,2145,2145,2145,0
|
|
20241104,091400,21710655,2145,2145,2145,2145,0
|
|
20241104,091300,21710655,2145,2140,2145,2140,542
|
|
20241104,091200,20550530,2135,2135,2135,2135,49
|
|
20241104,091100,20445915,2135,2135,2135,2135,1058
|
|
20241104,091000,18187085,2140,2140,2140,2140,268
|
|
20241104,090900,17613565,2140,2140,2140,2140,2
|
|
20241104,090800,17609285,2145,2140,2145,2140,190
|
|
20241104,090700,17202285,2135,2140,2140,2135,1624
|
|
20241104,090600,13727645,2145,2145,2145,2145,615
|
|
20241104,090500,12408470,2145,2145,2145,2145,385
|
|
20241104,090400,11582645,2145,2145,2145,2145,0
|
|
20241104,090300,11582645,2145,2145,2145,2145,81
|
|
20241104,090200,11408900,2150,2150,2150,2150,30
|
|
20241104,090100,11344400,2150,2140,2150,2135,4280
|
|
20241104,090000,2199180,2140,2155,2155,2140,1018
|