680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201700,381024650,2160,2160,2160,2160,2344
|
|
20241105,201600,381024650,2160,2160,2160,2160,0
|
|
20241105,201500,381024650,2160,2160,2160,2160,0
|
|
20241105,201400,381024650,2160,2160,2160,2160,0
|
|
20241105,201300,381024650,2160,2160,2160,2160,0
|
|
20241105,201200,381024650,2160,2160,2160,2160,0
|
|
20241105,201100,381024650,2160,2160,2160,2160,0
|
|
20241105,201000,381024650,2160,2160,2160,2160,0
|
|
20241105,200900,381024650,2160,2160,2160,2160,0
|
|
20241105,200800,381024650,2160,2160,2160,2160,0
|
|
20241105,200700,381024650,2160,2160,2160,2160,0
|
|
20241105,200600,381024650,2160,2160,2160,2160,0
|
|
20241105,200500,381024650,2160,2160,2160,2160,0
|
|
20241105,200400,381024650,2160,2160,2160,2160,0
|
|
20241105,200300,381024650,2160,2160,2160,2160,0
|
|
20241105,200200,381024650,2160,2160,2160,2160,0
|
|
20241105,200100,381024650,2160,2160,2160,2160,0
|
|
20241105,200000,381024650,2160,2160,2160,2160,0
|
|
20241105,195900,381024650,2160,2160,2160,2160,0
|
|
20241105,195800,381024650,2160,2160,2160,2160,0
|
|
20241105,195700,381024650,2160,2160,2160,2160,0
|
|
20241105,195600,381024650,2160,2160,2160,2160,0
|
|
20241105,195500,381024650,2160,2160,2160,2160,0
|
|
20241105,195400,381024650,2160,2160,2160,2160,0
|
|
20241105,195300,381024650,2160,2160,2160,2160,0
|
|
20241105,195200,381024650,2160,2160,2160,2160,0
|
|
20241105,195100,381024650,2160,2160,2160,2160,0
|
|
20241105,195000,381024650,2160,2160,2160,2160,0
|
|
20241105,194900,381024650,2160,2160,2160,2160,0
|
|
20241105,194800,381024650,2160,2160,2160,2160,0
|
|
20241105,194700,381024650,2160,2160,2160,2160,2344
|
|
20241105,194600,381024650,2160,2160,2160,2160,0
|
|
20241105,194500,381024650,2160,2160,2160,2160,0
|
|
20241105,194400,381024650,2160,2160,2160,2160,0
|
|
20241105,194300,381024650,2160,2160,2160,2160,0
|
|
20241105,194200,381024650,2160,2160,2160,2160,0
|
|
20241105,194100,381024650,2160,2160,2160,2160,0
|
|
20241105,194000,381024650,2160,2160,2160,2160,0
|
|
20241105,193900,381024650,2160,2160,2160,2160,0
|
|
20241105,193800,381024650,2160,2160,2160,2160,0
|
|
20241105,193700,381024650,2160,2160,2160,2160,0
|
|
20241105,193600,381024650,2160,2160,2160,2160,0
|
|
20241105,193500,381024650,2160,2160,2160,2160,0
|
|
20241105,193400,381024650,2160,2160,2160,2160,0
|
|
20241105,193300,381024650,2160,2160,2160,2160,0
|
|
20241105,193200,381024650,2160,2160,2160,2160,0
|
|
20241105,193100,381024650,2160,2160,2160,2160,0
|
|
20241105,193000,381024650,2160,2160,2160,2160,0
|
|
20241105,192900,381024650,2160,2160,2160,2160,0
|
|
20241105,192800,381024650,2160,2160,2160,2160,0
|
|
20241105,192700,381024650,2160,2160,2160,2160,0
|
|
20241105,192600,381024650,2160,2160,2160,2160,0
|
|
20241105,192500,381024650,2160,2160,2160,2160,0
|
|
20241105,192400,381024650,2160,2160,2160,2160,0
|
|
20241105,192300,381024650,2160,2160,2160,2160,0
|
|
20241105,192200,381024650,2160,2160,2160,2160,0
|
|
20241105,192100,381024650,2160,2160,2160,2160,0
|
|
20241105,192000,381024650,2160,2160,2160,2160,0
|
|
20241105,191900,381024650,2160,2160,2160,2160,0
|
|
20241105,191800,381024650,2160,2160,2160,2160,0
|
|
20241105,191700,381024650,2160,2160,2160,2160,2344
|
|
20241105,191600,381024650,2160,2160,2160,2160,0
|
|
20241105,191500,381024650,2160,2160,2160,2160,0
|
|
20241105,191400,381024650,2160,2160,2160,2160,0
|
|
20241105,191300,381024650,2160,2160,2160,2160,0
|
|
20241105,191200,381024650,2160,2160,2160,2160,0
|
|
20241105,191100,381024650,2160,2160,2160,2160,0
|
|
20241105,191000,381024650,2160,2160,2160,2160,0
|
|
20241105,190900,381024650,2160,2160,2160,2160,0
|
|
20241105,190800,381024650,2160,2160,2160,2160,0
|
|
20241105,190700,381024650,2160,2160,2160,2160,0
|
|
20241105,190600,381024650,2160,2160,2160,2160,0
|
|
20241105,190500,381024650,2160,2160,2160,2160,0
|
|
20241105,190400,381024650,2160,2160,2160,2160,0
|
|
20241105,190300,381024650,2160,2160,2160,2160,0
|
|
20241105,190200,381024650,2160,2160,2160,2160,0
|
|
20241105,190100,381024650,2160,2160,2160,2160,0
|
|
20241105,190000,381024650,2160,2160,2160,2160,0
|
|
20241105,185900,381024650,2160,2160,2160,2160,0
|
|
20241105,185800,381024650,2160,2160,2160,2160,0
|
|
20241105,185700,381024650,2160,2160,2160,2160,0
|
|
20241105,185600,381024650,2160,2160,2160,2160,0
|
|
20241105,185500,381024650,2160,2160,2160,2160,0
|
|
20241105,185400,381024650,2160,2160,2160,2160,0
|
|
20241105,185300,381024650,2160,2160,2160,2160,0
|
|
20241105,185200,381024650,2160,2160,2160,2160,0
|
|
20241105,185100,381024650,2160,2160,2160,2160,0
|
|
20241105,185000,381024650,2160,2160,2160,2160,0
|
|
20241105,184900,381024650,2160,2160,2160,2160,0
|
|
20241105,184800,381024650,2160,2160,2160,2160,0
|
|
20241105,184700,381024650,2160,2160,2160,2160,2344
|
|
20241105,184600,381024650,2160,2160,2160,2160,0
|
|
20241105,184500,381024650,2160,2160,2160,2160,0
|
|
20241105,184400,381024650,2160,2160,2160,2160,0
|
|
20241105,184300,381024650,2160,2160,2160,2160,0
|
|
20241105,184200,381024650,2160,2160,2160,2160,0
|
|
20241105,184100,381024650,2160,2160,2160,2160,0
|
|
20241105,184000,381024650,2160,2160,2160,2160,0
|
|
20241105,183900,381024650,2160,2160,2160,2160,0
|
|
20241105,183800,381024650,2160,2160,2160,2160,0
|
|
20241105,183700,381024650,2160,2160,2160,2160,0
|
|
20241105,183600,381024650,2160,2160,2160,2160,0
|
|
20241105,183500,381024650,2160,2160,2160,2160,0
|
|
20241105,183400,381024650,2160,2160,2160,2160,0
|
|
20241105,183300,381024650,2160,2160,2160,2160,0
|
|
20241105,183200,381024650,2160,2160,2160,2160,0
|
|
20241105,183100,381024650,2160,2160,2160,2160,0
|
|
20241105,183000,381024650,2160,2160,2160,2160,0
|
|
20241105,182900,381024650,2160,2160,2160,2160,0
|
|
20241105,182800,381024650,2160,2160,2160,2160,0
|
|
20241105,182700,381024650,2160,2160,2160,2160,0
|
|
20241105,182600,381024650,2160,2160,2160,2160,0
|
|
20241105,182500,381024650,2160,2160,2160,2160,0
|
|
20241105,182400,381024650,2160,2160,2160,2160,0
|
|
20241105,182300,381024650,2160,2160,2160,2160,0
|
|
20241105,182200,381024650,2160,2160,2160,2160,0
|
|
20241105,182100,381024650,2160,2160,2160,2160,0
|
|
20241105,182000,381024650,2160,2160,2160,2160,0
|
|
20241105,181900,381024650,2160,2160,2160,2160,0
|
|
20241105,181800,381024650,2160,2160,2160,2160,0
|
|
20241105,181700,381024650,2160,2160,2160,2160,2344
|
|
20241105,181600,381024650,2160,2160,2160,2160,0
|
|
20241105,181500,381024650,2160,2160,2160,2160,0
|
|
20241105,181400,381024650,2160,2160,2160,2160,0
|
|
20241105,181300,381024650,2160,2160,2160,2160,0
|
|
20241105,181200,381024650,2160,2160,2160,2160,0
|
|
20241105,181100,381024650,2160,2160,2160,2160,0
|
|
20241105,181000,381024650,2160,2160,2160,2160,0
|
|
20241105,180900,381024650,2160,2160,2160,2160,0
|
|
20241105,180800,381024650,2160,2160,2160,2160,0
|
|
20241105,180700,381024650,2160,2160,2160,2160,0
|
|
20241105,180600,381024650,2160,2160,2160,2160,0
|
|
20241105,180500,381024650,2160,2160,2160,2160,0
|
|
20241105,180400,381024650,2160,2160,2160,2160,0
|
|
20241105,180300,381024650,2160,2160,2160,2160,0
|
|
20241105,180200,381024650,2160,2160,2160,2160,0
|
|
20241105,180100,381024650,2160,2160,2160,2160,0
|
|
20241105,180000,381024650,2160,2160,2160,2160,0
|
|
20241105,175900,381024650,2160,2160,2160,2160,0
|
|
20241105,175800,381024650,2160,2160,2160,2160,0
|
|
20241105,175700,381024650,2160,2160,2160,2160,0
|
|
20241105,175600,381024650,2160,2160,2160,2160,0
|
|
20241105,175500,381024650,2160,2160,2160,2160,0
|
|
20241105,175400,381024650,2160,2160,2160,2160,0
|
|
20241105,175300,381024650,2160,2160,2160,2160,0
|
|
20241105,175200,381024650,2160,2160,2160,2160,0
|
|
20241105,175100,381024650,2160,2160,2160,2160,0
|
|
20241105,175000,381024650,2160,2160,2160,2160,0
|
|
20241105,174900,381024650,2160,2160,2160,2160,0
|
|
20241105,174800,381024650,2160,2160,2160,2160,0
|
|
20241105,174700,381024650,2160,2160,2160,2160,2344
|
|
20241105,174600,381024650,2160,2160,2160,2160,0
|
|
20241105,174500,381024650,2160,2160,2160,2160,0
|
|
20241105,174400,381024650,2160,2160,2160,2160,0
|
|
20241105,174300,381024650,2160,2160,2160,2160,0
|
|
20241105,174200,381024650,2160,2160,2160,2160,0
|
|
20241105,174100,381024650,2160,2160,2160,2160,0
|
|
20241105,174000,381024650,2160,2160,2160,2160,0
|
|
20241105,173900,381024650,2160,2160,2160,2160,0
|
|
20241105,173800,381024650,2160,2160,2160,2160,0
|
|
20241105,173700,381024650,2160,2160,2160,2160,0
|
|
20241105,173600,381024650,2160,2160,2160,2160,0
|
|
20241105,173500,381024650,2160,2160,2160,2160,0
|
|
20241105,173400,381024650,2160,2160,2160,2160,0
|
|
20241105,173300,381024650,2160,2160,2160,2160,0
|
|
20241105,173200,381024650,2160,2160,2160,2160,0
|
|
20241105,173100,381024650,2160,2160,2160,2160,0
|
|
20241105,173000,381024650,2160,2160,2160,2160,0
|
|
20241105,172900,381024650,2160,2160,2160,2160,0
|
|
20241105,172800,381024650,2160,2160,2160,2160,0
|
|
20241105,172700,381024650,2160,2160,2160,2160,0
|
|
20241105,172600,381024650,2160,2160,2160,2160,0
|
|
20241105,172500,381024650,2160,2160,2160,2160,0
|
|
20241105,172400,381024650,2160,2160,2160,2160,0
|
|
20241105,172300,381024650,2160,2160,2160,2160,0
|
|
20241105,172200,381024650,2160,2160,2160,2160,0
|
|
20241105,172100,381024650,2160,2160,2160,2160,0
|
|
20241105,172000,381024650,2160,2160,2160,2160,0
|
|
20241105,171900,381024650,2160,2160,2160,2160,0
|
|
20241105,171800,381024650,2160,2160,2160,2160,0
|
|
20241105,171700,381024650,2160,2160,2160,2160,2344
|
|
20241105,171600,381024650,2160,2160,2160,2160,0
|
|
20241105,171500,381024650,2160,2160,2160,2160,0
|
|
20241105,171400,381024650,2160,2160,2160,2160,0
|
|
20241105,171300,381024650,2160,2160,2160,2160,0
|
|
20241105,171200,381024650,2160,2160,2160,2160,0
|
|
20241105,171100,381024650,2160,2160,2160,2160,0
|
|
20241105,171000,381024650,2160,2160,2160,2160,0
|
|
20241105,170900,381024650,2160,2160,2160,2160,0
|
|
20241105,170800,381024650,2160,2160,2160,2160,0
|
|
20241105,170700,381024650,2160,2160,2160,2160,0
|
|
20241105,170600,381024650,2160,2160,2160,2160,0
|
|
20241105,170500,381024650,2160,2160,2160,2160,0
|
|
20241105,170400,381024650,2160,2160,2160,2160,0
|
|
20241105,170300,381024650,2160,2160,2160,2160,0
|
|
20241105,170200,381024650,2160,2160,2160,2160,0
|
|
20241105,170100,381024650,2160,2160,2160,2160,0
|
|
20241105,170000,381024650,2160,2160,2160,2160,0
|
|
20241105,165900,381024650,2160,2160,2160,2160,0
|
|
20241105,165800,381024650,2160,2160,2160,2160,0
|
|
20241105,165700,381024650,2160,2160,2160,2160,0
|
|
20241105,165600,381024650,2160,2160,2160,2160,0
|
|
20241105,165500,381024650,2160,2160,2160,2160,0
|
|
20241105,165400,381024650,2160,2160,2160,2160,0
|
|
20241105,165300,381024650,2160,2160,2160,2160,0
|
|
20241105,165200,381024650,2160,2160,2160,2160,0
|
|
20241105,165100,381024650,2160,2160,2160,2160,0
|
|
20241105,165000,381024650,2160,2160,2160,2160,0
|
|
20241105,164900,381024650,2160,2160,2160,2160,0
|
|
20241105,164800,381024650,2160,2160,2160,2160,0
|
|
20241105,164700,381024650,2160,2160,2160,2160,2344
|
|
20241105,164600,381024650,2160,2160,2160,2160,0
|
|
20241105,164500,381024650,2160,2160,2160,2160,0
|
|
20241105,164400,381024650,2160,2160,2160,2160,0
|
|
20241105,164300,381024650,2160,2160,2160,2160,0
|
|
20241105,164200,381024650,2160,2160,2160,2160,0
|
|
20241105,164100,381024650,2160,2160,2160,2160,0
|
|
20241105,164000,381024650,2160,2160,2160,2160,0
|
|
20241105,163900,381024650,2160,2160,2160,2160,0
|
|
20241105,163800,381024650,2160,2160,2160,2160,0
|
|
20241105,163700,381024650,2160,2160,2160,2160,0
|
|
20241105,163600,381024650,2160,2160,2160,2160,0
|
|
20241105,163500,381024650,2160,2160,2160,2160,0
|
|
20241105,163400,381024650,2160,2160,2160,2160,0
|
|
20241105,163300,381024650,2160,2160,2160,2160,0
|
|
20241105,163200,381024650,2160,2160,2160,2160,0
|
|
20241105,163100,381024650,2160,2160,2160,2160,0
|
|
20241105,163000,381024650,2160,2160,2160,2160,0
|
|
20241105,162900,381024650,2160,2160,2160,2160,0
|
|
20241105,162800,381024650,2160,2160,2160,2160,0
|
|
20241105,162700,381024650,2160,2160,2160,2160,0
|
|
20241105,162600,381024650,2160,2160,2160,2160,0
|
|
20241105,162500,381024650,2160,2160,2160,2160,0
|
|
20241105,162400,381024650,2160,2160,2160,2160,0
|
|
20241105,162300,381024650,2160,2160,2160,2160,0
|
|
20241105,162200,381024650,2160,2160,2160,2160,0
|
|
20241105,162100,381024650,2160,2160,2160,2160,0
|
|
20241105,162000,381024650,2160,2160,2160,2160,0
|
|
20241105,161900,381024650,2160,2160,2160,2160,0
|
|
20241105,161800,381024650,2160,2160,2160,2160,0
|
|
20241105,161700,381024650,2160,2160,2160,2160,2344
|
|
20241105,161600,381024650,2160,2160,2160,2160,0
|
|
20241105,161500,381024650,2160,2160,2160,2160,0
|
|
20241105,161400,381024650,2160,2160,2160,2160,0
|
|
20241105,161300,381024650,2160,2160,2160,2160,0
|
|
20241105,161200,381024650,2160,2160,2160,2160,0
|
|
20241105,161100,381024650,2160,2160,2160,2160,0
|
|
20241105,161000,381024650,2160,2160,2160,2160,0
|
|
20241105,160900,381024650,2160,2160,2160,2160,0
|
|
20241105,160800,381024650,2160,2160,2160,2160,0
|
|
20241105,160700,381024650,2160,2160,2160,2160,0
|
|
20241105,160600,381024650,2160,2160,2160,2160,0
|
|
20241105,160500,381024650,2160,2160,2160,2160,0
|
|
20241105,160400,381024650,2160,2160,2160,2160,0
|
|
20241105,160300,381024650,2160,2160,2160,2160,0
|
|
20241105,160200,381024650,2160,2160,2160,2160,0
|
|
20241105,160100,381024650,2160,2160,2160,2160,0
|
|
20241105,160000,381024650,2160,2160,2160,2160,0
|
|
20241105,155900,381024650,2160,2160,2160,2160,0
|
|
20241105,155800,381024650,2160,2160,2160,2160,0
|
|
20241105,155700,381024650,2160,2160,2160,2160,0
|
|
20241105,155600,381024650,2160,2160,2160,2160,0
|
|
20241105,155500,381024650,2160,2160,2160,2160,0
|
|
20241105,155400,381024650,2160,2160,2160,2160,0
|
|
20241105,155300,381024650,2160,2160,2160,2160,0
|
|
20241105,155200,381024650,2160,2160,2160,2160,0
|
|
20241105,155100,381024650,2160,2160,2160,2160,0
|
|
20241105,155000,381024650,2160,2160,2160,2160,0
|
|
20241105,154900,381024650,2160,2160,2160,2160,0
|
|
20241105,154800,381024650,2160,2160,2160,2160,0
|
|
20241105,154700,381024650,2160,2160,2160,2160,2344
|
|
20241105,154600,381024650,2160,2160,2160,2160,0
|
|
20241105,154500,381024650,2160,2160,2160,2160,0
|
|
20241105,154400,381024650,2160,2160,2160,2160,0
|
|
20241105,154300,381024650,2160,2160,2160,2160,0
|
|
20241105,154200,381024650,2160,2160,2160,2160,0
|
|
20241105,154100,381024650,2160,2160,2160,2160,0
|
|
20241105,154000,381024650,2160,2160,2160,2160,0
|
|
20241105,153900,381024650,2160,2160,2160,2160,0
|
|
20241105,153800,381024650,2160,2160,2160,2160,0
|
|
20241105,153700,381024650,2160,2160,2160,2160,0
|
|
20241105,153600,381024650,2160,2160,2160,2160,0
|
|
20241105,153500,381024650,2160,2160,2160,2160,0
|
|
20241105,153400,381024650,2160,2160,2160,2160,0
|
|
20241105,153300,381024650,2160,2160,2160,2160,0
|
|
20241105,153200,381024650,2160,2160,2160,2160,0
|
|
20241105,153100,381024650,2160,2160,2160,2160,0
|
|
20241105,153000,381024650,2160,2160,2160,2160,2344
|
|
20241105,152900,375961610,2165,2165,2165,2165,0
|
|
20241105,152800,375961610,2165,2165,2165,2165,0
|
|
20241105,152700,375961610,2165,2165,2165,2165,0
|
|
20241105,152600,375961610,2165,2165,2165,2165,0
|
|
20241105,152500,375961610,2165,2165,2165,2165,0
|
|
20241105,152400,375961610,2165,2165,2165,2165,0
|
|
20241105,152300,375961610,2165,2165,2165,2165,0
|
|
20241105,152200,375961610,2165,2165,2165,2165,0
|
|
20241105,152100,375961610,2165,2165,2165,2165,0
|
|
20241105,152000,375961610,2165,2165,2165,2165,0
|
|
20241105,151900,375961610,2165,2165,2165,2165,0
|
|
20241105,151800,375961610,2165,2160,2165,2160,237
|
|
20241105,151700,375449675,2160,2160,2160,2160,335
|
|
20241105,151600,374726075,2155,2155,2155,2155,50
|
|
20241105,151500,374618325,2155,2155,2155,2155,0
|
|
20241105,151400,374618325,2155,2155,2155,2155,0
|
|
20241105,151300,374618325,2155,2155,2155,2155,0
|
|
20241105,151200,374618325,2155,2155,2155,2155,1
|
|
20241105,151100,374616170,2160,2160,2160,2160,50
|
|
20241105,151000,374508170,2160,2160,2160,2160,100
|
|
20241105,150900,374292170,2160,2160,2160,2160,100
|
|
20241105,150800,374076170,2160,2160,2160,2160,16
|
|
20241105,150700,374041610,2165,2165,2165,2165,0
|
|
20241105,150600,374041610,2165,2165,2165,2165,1
|
|
20241105,150500,374039445,2160,2160,2160,2160,0
|
|
20241105,150400,374039445,2160,2160,2160,2160,84
|
|
20241105,150300,373858005,2155,2155,2155,2155,30
|
|
20241105,150200,373793355,2165,2155,2165,2155,51
|
|
20241105,150100,373683440,2155,2155,2155,2155,0
|
|
20241105,150000,373683440,2155,2165,2165,2155,618
|
|
20241105,145900,372349655,2165,2165,2165,2165,0
|
|
20241105,145800,372349655,2165,2165,2165,2165,0
|
|
20241105,145700,372349655,2165,2165,2165,2165,149
|
|
20241105,145600,372027070,2165,2165,2165,2165,0
|
|
20241105,145500,372027070,2165,2165,2165,2165,0
|
|
20241105,145400,372027070,2165,2165,2165,2165,149
|
|
20241105,145300,371704485,2170,2170,2170,2170,0
|
|
20241105,145200,371704485,2170,2170,2170,2170,0
|
|
20241105,145100,371704485,2170,2160,2170,2160,1055
|
|
20241105,145000,369424185,2170,2170,2170,2170,0
|
|
20241105,144900,369424185,2170,2170,2170,2170,0
|
|
20241105,144800,369424185,2170,2165,2170,2165,150
|
|
20241105,144700,369099005,2155,2155,2155,2155,0
|
|
20241105,144600,369099005,2155,2155,2155,2155,0
|
|
20241105,144500,369099005,2155,2155,2155,2155,0
|
|
20241105,144400,369099005,2155,2155,2155,2155,0
|
|
20241105,144300,369099005,2155,2160,2160,2155,3623
|
|
20241105,144200,361275925,2170,2170,2170,2170,0
|
|
20241105,144100,361275925,2170,2170,2170,2170,0
|
|
20241105,144000,361275925,2170,2170,2170,2170,94
|
|
20241105,143900,361071945,2170,2170,2170,2170,0
|
|
20241105,143800,361071945,2170,2165,2170,2165,94
|
|
20241105,143700,360868065,2170,2165,2170,2165,216
|
|
20241105,143600,360400345,2165,2165,2165,2165,64
|
|
20241105,143500,360261785,2170,2170,2170,2170,93
|
|
20241105,143400,360059975,2170,2170,2170,2170,0
|
|
20241105,143300,360059975,2170,2170,2170,2170,94
|
|
20241105,143200,359855995,2170,2165,2170,2165,430
|
|
20241105,143100,358924995,2165,2165,2165,2165,0
|
|
20241105,143000,358924995,2165,2165,2165,2165,93
|
|
20241105,142900,358723650,2165,2165,2165,2165,0
|
|
20241105,142800,358723650,2165,2165,2165,2165,94
|
|
20241105,142700,358520140,2165,2165,2165,2165,0
|
|
20241105,142600,358520140,2165,2165,2165,2165,100
|
|
20241105,142500,358303640,2165,2165,2165,2165,94
|
|
20241105,142400,358100130,2170,2170,2170,2170,406
|
|
20241105,142300,357219110,2170,2170,2170,2170,94
|
|
20241105,142200,357015130,2160,2160,2160,2160,0
|
|
20241105,142100,357015130,2160,2170,2170,2160,95
|
|
20241105,142000,356808990,2165,2165,2165,2165,0
|
|
20241105,141900,356808990,2165,2165,2165,2165,100
|
|
20241105,141800,356592490,2170,2165,2170,2165,644
|
|
20241105,141700,355196965,2165,2165,2165,2165,14
|
|
20241105,141600,355166655,2165,2165,2165,2165,93
|
|
20241105,141500,354965310,2160,2160,2160,2160,20
|
|
20241105,141400,354922110,2160,2160,2160,2160,651
|
|
20241105,141300,353515950,2165,2165,2165,2165,94
|
|
20241105,141200,353312440,2165,2165,2165,2165,3
|
|
20241105,141100,353305945,2165,2165,2165,2165,94
|
|
20241105,141000,353102435,2165,2165,2165,2165,0
|
|
20241105,140900,353102435,2165,2165,2165,2165,0
|
|
20241105,140800,353102435,2165,2160,2165,2155,740
|
|
20241105,140700,351506795,2165,2165,2165,2165,0
|
|
20241105,140600,351506795,2165,2165,2165,2165,94
|
|
20241105,140500,351303285,2165,2165,2165,2165,0
|
|
20241105,140400,351303285,2165,2165,2165,2165,94
|
|
20241105,140300,351099775,2165,2165,2165,2165,0
|
|
20241105,140200,351099775,2165,2165,2165,2165,0
|
|
20241105,140100,351099775,2165,2165,2165,2165,104
|
|
20241105,140000,350874615,2165,2165,2165,2165,0
|
|
20241105,135900,350874615,2165,2165,2165,2165,94
|
|
20241105,135800,350671105,2165,2165,2165,2165,1
|
|
20241105,135700,350668940,2155,2155,2155,2155,2
|
|
20241105,135600,350664630,2160,2160,2160,2160,1485
|
|
20241105,135500,347457030,2155,2155,2155,2155,0
|
|
20241105,135400,347457030,2155,2160,2160,2155,95
|
|
20241105,135300,347251835,2155,2155,2155,2155,300
|
|
20241105,135200,346605335,2155,2155,2155,2155,426
|
|
20241105,135100,345687305,2155,2155,2155,2155,195
|
|
20241105,135000,345267080,2150,2150,2150,2150,500
|
|
20241105,134900,344192080,2155,2155,2155,2155,94
|
|
20241105,134800,343989510,2155,2155,2155,2155,450
|
|
20241105,134700,343019760,2155,2155,2155,2155,94
|
|
20241105,134600,342817190,2150,2150,2150,2150,0
|
|
20241105,134500,342817190,2150,2150,2150,2150,500
|
|
20241105,134400,341742190,2160,2155,2160,2155,94
|
|
20241105,134300,341539470,2155,2155,2155,2155,0
|
|
20241105,134200,341539470,2155,2155,2155,2155,94
|
|
20241105,134100,341336900,2155,2155,2155,2155,101
|
|
20241105,134000,341119245,2155,2155,2155,2155,0
|
|
20241105,133900,341119245,2155,2155,2155,2155,93
|
|
20241105,133800,340918830,2155,2155,2155,2155,0
|
|
20241105,133700,340918830,2155,2155,2155,2155,144
|
|
20241105,133600,340608510,2155,2150,2155,2150,651
|
|
20241105,133500,339208855,2150,2150,2150,2150,2603
|
|
20241105,133400,333612405,2155,2155,2155,2155,94
|
|
20241105,133300,333409835,2155,2155,2155,2155,0
|
|
20241105,133200,333409835,2155,2155,2155,2155,94
|
|
20241105,133100,333207265,2160,2160,2160,2160,0
|
|
20241105,133000,333207265,2160,2160,2160,2160,0
|
|
20241105,132900,333207265,2160,2150,2160,2150,2093
|
|
20241105,132800,328706805,2155,2155,2155,2155,1
|
|
20241105,132700,328704650,2155,2160,2160,2155,583
|
|
20241105,132600,327447815,2160,2160,2160,2160,200
|
|
20241105,132500,327015815,2160,2160,2160,2160,94
|
|
20241105,132400,326812775,2160,2160,2160,2160,0
|
|
20241105,132300,326812775,2160,2160,2160,2160,0
|
|
20241105,132200,326812775,2160,2160,2160,2160,94
|
|
20241105,132100,326609735,2160,2160,2160,2160,0
|
|
20241105,132000,326609735,2160,2160,2160,2160,94
|
|
20241105,131900,326406695,2160,2160,2160,2160,0
|
|
20241105,131800,326406695,2160,2160,2160,2160,0
|
|
20241105,131700,326406695,2160,2160,2160,2160,93
|
|
20241105,131600,326205815,2160,2160,2160,2160,0
|
|
20241105,131500,326205815,2160,2160,2160,2160,94
|
|
20241105,131400,326002775,2155,2155,2155,2155,0
|
|
20241105,131300,326002775,2155,2155,2155,2155,55
|
|
20241105,131200,325884250,2155,2155,2155,2155,93
|
|
20241105,131100,325683835,2155,2155,2155,2155,52
|
|
20241105,131000,325571775,2155,2155,2155,2155,141
|
|
20241105,130900,325267920,2155,2155,2155,2155,1
|
|
20241105,130800,325265765,2155,2155,2155,2155,549
|
|
20241105,130700,324082670,2160,2160,2160,2160,40
|
|
20241105,130600,323996270,2160,2160,2160,2160,0
|
|
20241105,130500,323996270,2160,2160,2160,2160,95
|
|
20241105,130400,323791070,2150,2150,2150,2150,70
|
|
20241105,130300,323640570,2160,2155,2160,2155,94
|
|
20241105,130200,323437850,2160,2160,2160,2160,0
|
|
20241105,130100,323437850,2160,2160,2160,2160,0
|
|
20241105,130000,323437850,2160,2160,2160,2160,104
|
|
20241105,125900,323213210,2155,2155,2155,2155,691
|
|
20241105,125800,321724105,2160,2160,2160,2160,93
|
|
20241105,125700,321523225,2160,2160,2160,2160,0
|
|
20241105,125600,321523225,2160,2160,2160,2160,94
|
|
20241105,125500,321320185,2160,2160,2160,2160,0
|
|
20241105,125400,321320185,2160,2160,2160,2160,0
|
|
20241105,125300,321320185,2160,2160,2160,2160,94
|
|
20241105,125200,321117145,2160,2160,2160,2160,0
|
|
20241105,125100,321117145,2160,2160,2160,2160,94
|
|
20241105,125000,320914105,2165,2165,2165,2165,25
|
|
20241105,124900,320859980,2150,2150,2150,2150,349
|
|
20241105,124800,320109630,2155,2155,2155,2155,194
|
|
20241105,124700,319691560,2160,2160,2160,2160,50
|
|
20241105,124600,319583560,2160,2160,2160,2160,94
|
|
20241105,124500,319380520,2160,2160,2160,2160,30
|
|
20241105,124400,319315720,2160,2160,2160,2160,50
|
|
20241105,124300,319207720,2160,2160,2160,2160,93
|
|
20241105,124200,319006840,2160,2160,2160,2160,0
|
|
20241105,124100,319006840,2160,2160,2160,2160,144
|
|
20241105,124000,318695800,2160,2160,2160,2160,150
|
|
20241105,123900,318371800,2160,2160,2160,2160,94
|
|
20241105,123800,318168760,2160,2160,2160,2160,0
|
|
20241105,123700,318168760,2160,2160,2160,2160,0
|
|
20241105,123600,318168760,2160,2155,2160,2155,94
|
|
20241105,123500,317966040,2160,2160,2160,2160,0
|
|
20241105,123400,317966040,2160,2160,2160,2160,128
|
|
20241105,123300,317689560,2160,2160,2160,2160,0
|
|
20241105,123200,317689560,2160,2160,2160,2160,68
|
|
20241105,123100,317542680,2160,2155,2160,2150,1540
|
|
20241105,123000,314229255,2160,2160,2160,2160,0
|
|
20241105,122900,314229255,2160,2160,2160,2160,93
|
|
20241105,122800,314028375,2160,2160,2160,2160,0
|
|
20241105,122700,314028375,2160,2165,2165,2160,194
|
|
20241105,122600,313608865,2165,2165,2165,2165,0
|
|
20241105,122500,313608865,2165,2165,2165,2165,0
|
|
20241105,122400,313608865,2165,2165,2165,2165,94
|
|
20241105,122300,313405355,2165,2165,2165,2165,0
|
|
20241105,122200,313405355,2165,2165,2165,2165,94
|
|
20241105,122100,313201845,2165,2165,2165,2165,0
|
|
20241105,122000,313201845,2165,2165,2165,2165,0
|
|
20241105,121900,313201845,2165,2160,2165,2155,104
|
|
20241105,121800,312976735,2165,2165,2165,2165,0
|
|
20241105,121700,312976735,2165,2165,2165,2165,94
|
|
20241105,121600,312773225,2170,2170,2170,2170,11
|
|
20241105,121500,312749355,2165,2165,2165,2165,0
|
|
20241105,121400,312749355,2165,2155,2165,2155,1495
|
|
20241105,121300,309513690,2155,2155,2155,2155,1300
|
|
20241105,121200,306712190,2165,2165,2165,2165,94
|
|
20241105,121100,306508680,2165,2165,2165,2165,0
|
|
20241105,121000,306508680,2165,2165,2165,2165,93
|
|
20241105,120900,306307335,2165,2165,2165,2165,0
|
|
20241105,120800,306307335,2165,2165,2165,2165,0
|
|
20241105,120700,306307335,2165,2165,2165,2165,94
|
|
20241105,120600,306103825,2165,2165,2165,2165,0
|
|
20241105,120500,306103825,2165,2160,2165,2160,93
|
|
20241105,120400,305902575,2160,2160,2160,2160,0
|
|
20241105,120300,305902575,2160,2160,2160,2160,100
|
|
20241105,120200,305686575,2165,2160,2165,2160,94
|
|
20241105,120100,305483385,2165,2165,2165,2165,1
|
|
20241105,120000,305481220,2155,2160,2165,2155,2265
|
|
20241105,115900,300588855,2160,2160,2160,2160,242
|
|
20241105,115800,300066135,2165,2165,2165,2165,94
|
|
20241105,115700,299862625,2165,2165,2165,2165,0
|
|
20241105,115600,299862625,2165,2165,2165,2165,0
|
|
20241105,115500,299862625,2165,2160,2165,2160,94
|
|
20241105,115400,299659435,2155,2160,2160,2155,206
|
|
20241105,115300,299215225,2160,2160,2160,2160,933
|
|
20241105,115200,297199945,2165,2165,2165,2165,0
|
|
20241105,115100,297199945,2165,2165,2165,2165,0
|
|
20241105,115000,297199945,2165,2165,2165,2165,94
|
|
20241105,114900,296996435,2165,2165,2165,2165,568
|
|
20241105,114800,295766715,2165,2160,2165,2160,150
|
|
20241105,114700,295442710,2160,2160,2160,2160,251
|
|
20241105,114600,294900550,2165,2165,2165,2165,0
|
|
20241105,114500,294900550,2165,2165,2165,2165,94
|
|
20241105,114400,294697040,2160,2160,2160,2160,0
|
|
20241105,114300,294697040,2160,2165,2165,2160,2320
|
|
20241105,114200,289682240,2170,2170,2170,2170,0
|
|
20241105,114100,289682240,2170,2170,2170,2170,94
|
|
20241105,114000,289478260,2170,2170,2170,2170,14
|
|
20241105,113900,289447880,2170,2170,2170,2170,0
|
|
20241105,113800,289447880,2170,2170,2170,2170,93
|
|
20241105,113700,289246070,2170,2170,2170,2170,0
|
|
20241105,113600,289246070,2170,2170,2170,2170,93
|
|
20241105,113500,289044260,2170,2170,2170,2170,0
|
|
20241105,113400,289044260,2170,2170,2170,2170,0
|
|
20241105,113300,289044260,2170,2165,2170,2165,118
|
|
20241105,113200,288788320,2175,2175,2175,2175,91
|
|
20241105,113100,288590395,2175,2165,2175,2165,111
|
|
20241105,113000,288349455,2175,2175,2175,2175,0
|
|
20241105,112900,288349455,2175,2170,2175,2170,108
|
|
20241105,112800,288115090,2170,2170,2170,2170,0
|
|
20241105,112700,288115090,2170,2170,2170,2170,100
|
|
20241105,112600,287898090,2170,2165,2170,2165,331
|
|
20241105,112500,287181010,2165,2165,2165,2165,0
|
|
20241105,112400,287181010,2165,2175,2175,2165,95
|
|
20241105,112300,286974395,2175,2175,2175,2175,0
|
|
20241105,112200,286974395,2175,2175,2175,2175,0
|
|
20241105,112100,286974395,2175,2170,2175,2170,263
|
|
20241105,112000,286402870,2175,2170,2175,2170,256
|
|
20241105,111900,285846570,2170,2175,2175,2170,229
|
|
20241105,111800,285349175,2175,2175,2175,2175,200
|
|
20241105,111700,284914175,2175,2175,2175,2175,0
|
|
20241105,111600,284914175,2175,2170,2175,2170,94
|
|
20241105,111500,284710045,2175,2160,2175,2160,201
|
|
20241105,111400,284275870,2160,2160,2175,2160,767
|
|
20241105,111300,282618205,2160,2170,2170,2160,9978
|
|
20241105,111200,261045430,2170,2175,2175,2170,134
|
|
20241105,111100,260754180,2170,2170,2170,2170,1
|
|
20241105,111000,260752010,2170,2170,2175,2170,559
|
|
20241105,110900,259538975,2170,2170,2170,2170,236
|
|
20241105,110800,259026855,2170,2170,2170,2170,1
|
|
20241105,110700,259024685,2165,2170,2170,2165,2793
|
|
20241105,110600,252975580,2170,2170,2170,2170,1839
|
|
20241105,110500,248984950,2175,2175,2175,2175,0
|
|
20241105,110400,248984950,2175,2175,2175,2170,512
|
|
20241105,110300,247871805,2175,2175,2175,2175,1220
|
|
20241105,110200,245218305,2180,2180,2185,2180,1513
|
|
20241105,110100,241919245,2185,2185,2185,2180,7340
|
|
20241105,110000,225901215,2190,2190,2190,2180,2486
|
|
20241105,105900,220468745,2185,2190,2190,2185,6777
|
|
20241105,105800,205636235,2190,2175,2190,2175,12270
|
|
20241105,105700,178861330,2170,2175,2175,2170,281
|
|
20241105,105600,178250185,2175,2175,2175,2175,984
|
|
20241105,105500,176109985,2175,2175,2175,2175,4140
|
|
20241105,105400,167105485,2165,2175,2175,2165,3675
|
|
20241105,105300,159112370,2170,2170,2170,2170,1086
|
|
20241105,105200,156755750,2175,2170,2175,2170,724
|
|
20241105,105100,155184665,2170,2170,2170,2170,380
|
|
20241105,105000,154360065,2175,2170,2175,2170,836
|
|
20241105,104900,152544765,2170,2170,2170,2170,0
|
|
20241105,104800,152544765,2170,2170,2175,2170,3646
|
|
20241105,104700,144629720,2170,2165,2170,2165,132
|
|
20241105,104600,144343915,2165,2165,2165,2165,0
|
|
20241105,104500,144343915,2165,2165,2165,2165,100
|
|
20241105,104400,144127415,2165,2160,2165,2160,1127
|
|
20241105,104300,141687640,2165,2165,2165,2165,0
|
|
20241105,104200,141687640,2165,2165,2165,2165,242
|
|
20241105,104100,141163710,2170,2170,2170,2170,0
|
|
20241105,104000,141163710,2170,2170,2170,2170,2
|
|
20241105,103900,141159370,2165,2165,2165,2165,563
|
|
20241105,103800,139940475,2165,2160,2165,2160,3
|
|
20241105,103700,139933985,2160,2165,2165,2160,2
|
|
20241105,103600,139929660,2165,2165,2165,2160,363
|
|
20241105,103500,139143770,2165,2165,2165,2165,600
|
|
20241105,103400,137844770,2165,2165,2165,2165,0
|
|
20241105,103300,137844770,2165,2165,2165,2165,1
|
|
20241105,103200,137842605,2160,2165,2165,2160,66
|
|
20241105,103100,137700040,2165,2165,2165,2165,361
|
|
20241105,103000,136918475,2170,2170,2170,2170,30
|
|
20241105,102900,136853375,2170,2165,2170,2165,248
|
|
20241105,102800,136316385,2165,2165,2165,2165,16
|
|
20241105,102700,136281745,2165,2165,2165,2165,0
|
|
20241105,102600,136281745,2165,2165,2165,2165,400
|
|
20241105,102500,135415745,2165,2165,2165,2165,1
|
|
20241105,102400,135413580,2160,2165,2165,2160,1914
|
|
20241105,102300,131275090,2155,2155,2155,2155,20
|
|
20241105,102200,131231990,2170,2170,2170,2170,0
|
|
20241105,102100,131231990,2170,2165,2170,2165,301
|
|
20241105,102000,130579675,2155,2165,2165,2155,4301
|
|
20241105,101900,121307010,2150,2155,2165,2150,1604
|
|
20241105,101800,117858380,2155,2155,2155,2155,2817
|
|
20241105,101700,111787745,2165,2165,2165,2165,400
|
|
20241105,101600,110921745,2165,2165,2165,2165,1
|
|
20241105,101500,110919580,2165,2155,2165,2150,191
|
|
20241105,101400,110508910,2165,2165,2165,2165,464
|
|
20241105,101300,109504350,2165,2165,2165,2165,0
|
|
20241105,101200,109504350,2165,2165,2165,2165,0
|
|
20241105,101100,109504350,2165,2165,2165,2155,22
|
|
20241105,101000,109456920,2155,2160,2165,2155,2603
|
|
20241105,100900,103841440,2165,2160,2165,2160,10
|
|
20241105,100800,103819795,2165,2165,2165,2165,400
|
|
20241105,100700,102953795,2165,2165,2165,2165,1
|
|
20241105,100600,102951630,2155,2155,2155,2155,0
|
|
20241105,100500,102951630,2155,2155,2155,2155,1
|
|
20241105,100400,102949475,2165,2165,2165,2165,0
|
|
20241105,100300,102949475,2165,2160,2165,2155,4811
|
|
20241105,100200,92574840,2160,2160,2160,2160,500
|
|
20241105,100100,91494840,2170,2170,2170,2170,0
|
|
20241105,100000,91494840,2170,2170,2170,2170,0
|
|
20241105,095900,91494840,2170,2170,2170,2170,99
|
|
20241105,095800,91280010,2170,2170,2170,2170,2702
|
|
20241105,095700,85416670,2165,2170,2170,2165,4
|
|
20241105,095600,85408000,2170,2170,2170,2170,121
|
|
20241105,095500,85145430,2170,2165,2170,2165,40
|
|
20241105,095400,85058820,2170,2170,2170,2160,29
|
|
20241105,095300,84995900,2170,2170,2170,2165,903
|
|
20241105,095200,83040890,2170,2170,2170,2170,1
|
|
20241105,095100,83038720,2150,2165,2165,2150,5771
|
|
20241105,095000,70604205,2170,2170,2170,2170,0
|
|
20241105,094900,70604205,2170,2170,2170,2170,0
|
|
20241105,094800,70604205,2170,2170,2170,2170,480
|
|
20241105,094700,69562605,2175,2175,2175,2170,80
|
|
20241105,094600,69388675,2175,2170,2175,2165,158
|
|
20241105,094500,69046050,2160,2160,2160,2160,0
|
|
20241105,094400,69046050,2160,2170,2170,2160,2
|
|
20241105,094300,69041720,2170,2170,2170,2170,0
|
|
20241105,094200,69041720,2170,2170,2170,2170,501
|
|
20241105,094100,67954550,2170,2160,2170,2160,2691
|
|
20241105,094000,62141960,2165,2165,2165,2165,400
|
|
20241105,093900,61275960,2160,2160,2160,2160,375
|
|
20241105,093800,60465960,2155,2155,2155,2155,129
|
|
20241105,093700,60187965,2160,2160,2160,2160,207
|
|
20241105,093600,59740845,2160,2160,2160,2160,67
|
|
20241105,093500,59596125,2160,2160,2160,2160,0
|
|
20241105,093400,59596125,2160,2160,2160,2160,0
|
|
20241105,093300,59596125,2160,2160,2160,2160,0
|
|
20241105,093200,59596125,2160,2160,2160,2160,345
|
|
20241105,093100,58850925,2160,2155,2160,2155,847
|
|
20241105,093000,57024820,2150,2160,2160,2150,888
|
|
20241105,092900,55110620,2160,2155,2160,2155,704
|
|
20241105,092800,53593480,2155,2155,2155,2155,10
|
|
20241105,092700,53571930,2165,2165,2165,2165,240
|
|
20241105,092600,53052330,2150,2150,2150,2150,0
|
|
20241105,092500,53052330,2150,2150,2150,2150,300
|
|
20241105,092400,52407330,2155,2155,2155,2155,0
|
|
20241105,092300,52407330,2155,2155,2155,2155,0
|
|
20241105,092200,52407330,2155,2160,2160,2155,1000
|
|
20241105,092100,50250485,2150,2155,2155,2150,17
|
|
20241105,092000,50213900,2155,2160,2160,2155,1203
|
|
20241105,091900,47619850,2160,2160,2160,2160,0
|
|
20241105,091800,47619850,2160,2160,2160,2160,0
|
|
20241105,091700,47619850,2160,2160,2160,2160,0
|
|
20241105,091600,47619850,2160,2160,2160,2160,0
|
|
20241105,091500,47619850,2160,2170,2170,2160,8699
|
|
20241105,091400,28795635,2170,2175,2175,2170,47
|
|
20241105,091300,28693415,2165,2165,2165,2165,0
|
|
20241105,091200,28693415,2165,2165,2165,2165,247
|
|
20241105,091100,28158660,2165,2170,2170,2165,2047
|
|
20241105,091000,23716685,2170,2180,2180,2170,283
|
|
20241105,090900,23101215,2180,2180,2180,2180,16
|
|
20241105,090800,23066335,2185,2155,2185,2155,5758
|
|
20241105,090700,10553910,2150,2150,2150,2150,0
|
|
20241105,090600,10553910,2150,2150,2150,2150,447
|
|
20241105,090500,9592860,2150,2145,2150,2145,255
|
|
20241105,090400,9045380,2145,2145,2145,2145,233
|
|
20241105,090300,8545595,2145,2140,2145,2140,30
|
|
20241105,090200,8481370,2140,2145,2145,2140,3
|
|
20241105,090100,8474940,2145,2150,2150,2145,1396
|
|
20241105,090000,5480505,2150,2130,2150,2130,1630
|