681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201800,272909420,2115,2115,2115,2115,3155
|
|
20241106,201700,272909420,2115,2115,2115,2115,0
|
|
20241106,201600,272909420,2115,2115,2115,2115,0
|
|
20241106,201500,272909420,2115,2115,2115,2115,0
|
|
20241106,201400,272909420,2115,2115,2115,2115,0
|
|
20241106,201300,272909420,2115,2115,2115,2115,0
|
|
20241106,201200,272909420,2115,2115,2115,2115,0
|
|
20241106,201100,272909420,2115,2115,2115,2115,0
|
|
20241106,201000,272909420,2115,2115,2115,2115,0
|
|
20241106,200900,272909420,2115,2115,2115,2115,0
|
|
20241106,200800,272909420,2115,2115,2115,2115,0
|
|
20241106,200700,272909420,2115,2115,2115,2115,0
|
|
20241106,200600,272909420,2115,2115,2115,2115,0
|
|
20241106,200500,272909420,2115,2115,2115,2115,0
|
|
20241106,200400,272909420,2115,2115,2115,2115,0
|
|
20241106,200300,272909420,2115,2115,2115,2115,0
|
|
20241106,200200,272909420,2115,2115,2115,2115,0
|
|
20241106,200100,272909420,2115,2115,2115,2115,0
|
|
20241106,200000,272909420,2115,2115,2115,2115,0
|
|
20241106,195900,272909420,2115,2115,2115,2115,0
|
|
20241106,195800,272909420,2115,2115,2115,2115,0
|
|
20241106,195700,272909420,2115,2115,2115,2115,0
|
|
20241106,195600,272909420,2115,2115,2115,2115,0
|
|
20241106,195500,272909420,2115,2115,2115,2115,0
|
|
20241106,195400,272909420,2115,2115,2115,2115,0
|
|
20241106,195300,272909420,2115,2115,2115,2115,0
|
|
20241106,195200,272909420,2115,2115,2115,2115,0
|
|
20241106,195100,272909420,2115,2115,2115,2115,0
|
|
20241106,195000,272909420,2115,2115,2115,2115,0
|
|
20241106,194900,272909420,2115,2115,2115,2115,0
|
|
20241106,194800,272909420,2115,2115,2115,2115,3155
|
|
20241106,194700,272909420,2115,2115,2115,2115,0
|
|
20241106,194600,272909420,2115,2115,2115,2115,0
|
|
20241106,194500,272909420,2115,2115,2115,2115,0
|
|
20241106,194400,272909420,2115,2115,2115,2115,0
|
|
20241106,194300,272909420,2115,2115,2115,2115,0
|
|
20241106,194200,272909420,2115,2115,2115,2115,0
|
|
20241106,194100,272909420,2115,2115,2115,2115,0
|
|
20241106,194000,272909420,2115,2115,2115,2115,0
|
|
20241106,193900,272909420,2115,2115,2115,2115,0
|
|
20241106,193800,272909420,2115,2115,2115,2115,0
|
|
20241106,193700,272909420,2115,2115,2115,2115,0
|
|
20241106,193600,272909420,2115,2115,2115,2115,0
|
|
20241106,193500,272909420,2115,2115,2115,2115,0
|
|
20241106,193400,272909420,2115,2115,2115,2115,0
|
|
20241106,193300,272909420,2115,2115,2115,2115,0
|
|
20241106,193200,272909420,2115,2115,2115,2115,0
|
|
20241106,193100,272909420,2115,2115,2115,2115,0
|
|
20241106,193000,272909420,2115,2115,2115,2115,0
|
|
20241106,192900,272909420,2115,2115,2115,2115,0
|
|
20241106,192800,272909420,2115,2115,2115,2115,0
|
|
20241106,192700,272909420,2115,2115,2115,2115,0
|
|
20241106,192600,272909420,2115,2115,2115,2115,0
|
|
20241106,192500,272909420,2115,2115,2115,2115,0
|
|
20241106,192400,272909420,2115,2115,2115,2115,0
|
|
20241106,192300,272909420,2115,2115,2115,2115,0
|
|
20241106,192200,272909420,2115,2115,2115,2115,0
|
|
20241106,192100,272909420,2115,2115,2115,2115,0
|
|
20241106,192000,272909420,2115,2115,2115,2115,0
|
|
20241106,191900,272909420,2115,2115,2115,2115,0
|
|
20241106,191800,272909420,2115,2115,2115,2115,3155
|
|
20241106,191700,272909420,2115,2115,2115,2115,0
|
|
20241106,191600,272909420,2115,2115,2115,2115,0
|
|
20241106,191500,272909420,2115,2115,2115,2115,0
|
|
20241106,191400,272909420,2115,2115,2115,2115,0
|
|
20241106,191300,272909420,2115,2115,2115,2115,0
|
|
20241106,191200,272909420,2115,2115,2115,2115,0
|
|
20241106,191100,272909420,2115,2115,2115,2115,0
|
|
20241106,191000,272909420,2115,2115,2115,2115,0
|
|
20241106,190900,272909420,2115,2115,2115,2115,0
|
|
20241106,190800,272909420,2115,2115,2115,2115,0
|
|
20241106,190700,272909420,2115,2115,2115,2115,0
|
|
20241106,190600,272909420,2115,2115,2115,2115,0
|
|
20241106,190500,272909420,2115,2115,2115,2115,0
|
|
20241106,190400,272909420,2115,2115,2115,2115,0
|
|
20241106,190300,272909420,2115,2115,2115,2115,0
|
|
20241106,190200,272909420,2115,2115,2115,2115,0
|
|
20241106,190100,272909420,2115,2115,2115,2115,0
|
|
20241106,190000,272909420,2115,2115,2115,2115,0
|
|
20241106,185900,272909420,2115,2115,2115,2115,0
|
|
20241106,185800,272909420,2115,2115,2115,2115,0
|
|
20241106,185700,272909420,2115,2115,2115,2115,0
|
|
20241106,185600,272909420,2115,2115,2115,2115,0
|
|
20241106,185500,272909420,2115,2115,2115,2115,0
|
|
20241106,185400,272909420,2115,2115,2115,2115,0
|
|
20241106,185300,272909420,2115,2115,2115,2115,0
|
|
20241106,185200,272909420,2115,2115,2115,2115,0
|
|
20241106,185100,272909420,2115,2115,2115,2115,0
|
|
20241106,185000,272909420,2115,2115,2115,2115,0
|
|
20241106,184900,272909420,2115,2115,2115,2115,0
|
|
20241106,184800,272909420,2115,2115,2115,2115,3155
|
|
20241106,184700,272909420,2115,2115,2115,2115,0
|
|
20241106,184600,272909420,2115,2115,2115,2115,0
|
|
20241106,184500,272909420,2115,2115,2115,2115,0
|
|
20241106,184400,272909420,2115,2115,2115,2115,0
|
|
20241106,184300,272909420,2115,2115,2115,2115,0
|
|
20241106,184200,272909420,2115,2115,2115,2115,0
|
|
20241106,184100,272909420,2115,2115,2115,2115,0
|
|
20241106,184000,272909420,2115,2115,2115,2115,0
|
|
20241106,183900,272909420,2115,2115,2115,2115,0
|
|
20241106,183800,272909420,2115,2115,2115,2115,0
|
|
20241106,183700,272909420,2115,2115,2115,2115,0
|
|
20241106,183600,272909420,2115,2115,2115,2115,0
|
|
20241106,183500,272909420,2115,2115,2115,2115,0
|
|
20241106,183400,272909420,2115,2115,2115,2115,0
|
|
20241106,183300,272909420,2115,2115,2115,2115,0
|
|
20241106,183200,272909420,2115,2115,2115,2115,0
|
|
20241106,183100,272909420,2115,2115,2115,2115,0
|
|
20241106,183000,272909420,2115,2115,2115,2115,0
|
|
20241106,182900,272909420,2115,2115,2115,2115,0
|
|
20241106,182800,272909420,2115,2115,2115,2115,0
|
|
20241106,182700,272909420,2115,2115,2115,2115,0
|
|
20241106,182600,272909420,2115,2115,2115,2115,0
|
|
20241106,182500,272909420,2115,2115,2115,2115,0
|
|
20241106,182400,272909420,2115,2115,2115,2115,0
|
|
20241106,182300,272909420,2115,2115,2115,2115,0
|
|
20241106,182200,272909420,2115,2115,2115,2115,0
|
|
20241106,182100,272909420,2115,2115,2115,2115,0
|
|
20241106,182000,272909420,2115,2115,2115,2115,0
|
|
20241106,181900,272909420,2115,2115,2115,2115,0
|
|
20241106,181800,272909420,2115,2115,2115,2115,3155
|
|
20241106,181700,272909420,2115,2115,2115,2115,0
|
|
20241106,181600,272909420,2115,2115,2115,2115,0
|
|
20241106,181500,272909420,2115,2115,2115,2115,0
|
|
20241106,181400,272909420,2115,2115,2115,2115,0
|
|
20241106,181300,272909420,2115,2115,2115,2115,0
|
|
20241106,181200,272909420,2115,2115,2115,2115,0
|
|
20241106,181100,272909420,2115,2115,2115,2115,0
|
|
20241106,181000,272909420,2115,2115,2115,2115,0
|
|
20241106,180900,272909420,2115,2115,2115,2115,0
|
|
20241106,180800,272909420,2115,2115,2115,2115,0
|
|
20241106,180700,272909420,2115,2115,2115,2115,0
|
|
20241106,180600,272909420,2115,2115,2115,2115,0
|
|
20241106,180500,272909420,2115,2115,2115,2115,0
|
|
20241106,180400,272909420,2115,2115,2115,2115,0
|
|
20241106,180300,272909420,2115,2115,2115,2115,0
|
|
20241106,180200,272909420,2115,2115,2115,2115,0
|
|
20241106,180100,272909420,2115,2115,2115,2115,0
|
|
20241106,180000,272909420,2115,2115,2115,2115,0
|
|
20241106,175900,272909420,2115,2115,2115,2115,0
|
|
20241106,175800,272909420,2115,2115,2115,2115,0
|
|
20241106,175700,272909420,2115,2115,2115,2115,0
|
|
20241106,175600,272909420,2115,2115,2115,2115,0
|
|
20241106,175500,272909420,2115,2115,2115,2115,0
|
|
20241106,175400,272909420,2115,2115,2115,2115,0
|
|
20241106,175300,272909420,2115,2115,2115,2115,0
|
|
20241106,175200,272909420,2115,2115,2115,2115,0
|
|
20241106,175100,272909420,2115,2115,2115,2115,0
|
|
20241106,175000,272909420,2115,2115,2115,2115,0
|
|
20241106,174900,272909420,2115,2115,2115,2115,0
|
|
20241106,174800,272909420,2115,2115,2115,2115,3155
|
|
20241106,174700,272909420,2115,2115,2115,2115,0
|
|
20241106,174600,272909420,2115,2115,2115,2115,0
|
|
20241106,174500,272909420,2115,2115,2115,2115,0
|
|
20241106,174400,272909420,2115,2115,2115,2115,0
|
|
20241106,174300,272909420,2115,2115,2115,2115,0
|
|
20241106,174200,272909420,2115,2115,2115,2115,0
|
|
20241106,174100,272909420,2115,2115,2115,2115,0
|
|
20241106,174000,272909420,2115,2115,2115,2115,0
|
|
20241106,173900,272909420,2115,2115,2115,2115,0
|
|
20241106,173800,272909420,2115,2115,2115,2115,0
|
|
20241106,173700,272909420,2115,2115,2115,2115,0
|
|
20241106,173600,272909420,2115,2115,2115,2115,0
|
|
20241106,173500,272909420,2115,2115,2115,2115,0
|
|
20241106,173400,272909420,2115,2115,2115,2115,0
|
|
20241106,173300,272909420,2115,2115,2115,2115,0
|
|
20241106,173200,272909420,2115,2115,2115,2115,0
|
|
20241106,173100,272909420,2115,2115,2115,2115,0
|
|
20241106,173000,272909420,2115,2115,2115,2115,0
|
|
20241106,172900,272909420,2115,2115,2115,2115,0
|
|
20241106,172800,272909420,2115,2115,2115,2115,0
|
|
20241106,172700,272909420,2115,2115,2115,2115,0
|
|
20241106,172600,272909420,2115,2115,2115,2115,0
|
|
20241106,172500,272909420,2115,2115,2115,2115,0
|
|
20241106,172400,272909420,2115,2115,2115,2115,0
|
|
20241106,172300,272909420,2115,2115,2115,2115,0
|
|
20241106,172200,272909420,2115,2115,2115,2115,0
|
|
20241106,172100,272909420,2115,2115,2115,2115,0
|
|
20241106,172000,272909420,2115,2115,2115,2115,0
|
|
20241106,171900,272909420,2115,2115,2115,2115,0
|
|
20241106,171800,272909420,2115,2115,2115,2115,3155
|
|
20241106,171700,272909420,2115,2115,2115,2115,0
|
|
20241106,171600,272909420,2115,2115,2115,2115,0
|
|
20241106,171500,272909420,2115,2115,2115,2115,0
|
|
20241106,171400,272909420,2115,2115,2115,2115,0
|
|
20241106,171300,272909420,2115,2115,2115,2115,0
|
|
20241106,171200,272909420,2115,2115,2115,2115,0
|
|
20241106,171100,272909420,2115,2115,2115,2115,0
|
|
20241106,171000,272909420,2115,2115,2115,2115,0
|
|
20241106,170900,272909420,2115,2115,2115,2115,0
|
|
20241106,170800,272909420,2115,2115,2115,2115,0
|
|
20241106,170700,272909420,2115,2115,2115,2115,0
|
|
20241106,170600,272909420,2115,2115,2115,2115,0
|
|
20241106,170500,272909420,2115,2115,2115,2115,0
|
|
20241106,170400,272909420,2115,2115,2115,2115,0
|
|
20241106,170300,272909420,2115,2115,2115,2115,0
|
|
20241106,170200,272909420,2115,2115,2115,2115,0
|
|
20241106,170100,272909420,2115,2115,2115,2115,0
|
|
20241106,170000,272909420,2115,2115,2115,2115,0
|
|
20241106,165900,272909420,2115,2115,2115,2115,0
|
|
20241106,165800,272909420,2115,2115,2115,2115,0
|
|
20241106,165700,272909420,2115,2115,2115,2115,0
|
|
20241106,165600,272909420,2115,2115,2115,2115,0
|
|
20241106,165500,272909420,2115,2115,2115,2115,0
|
|
20241106,165400,272909420,2115,2115,2115,2115,0
|
|
20241106,165300,272909420,2115,2115,2115,2115,0
|
|
20241106,165200,272909420,2115,2115,2115,2115,0
|
|
20241106,165100,272909420,2115,2115,2115,2115,0
|
|
20241106,165000,272909420,2115,2115,2115,2115,0
|
|
20241106,164900,272909420,2115,2115,2115,2115,0
|
|
20241106,164800,272909420,2115,2115,2115,2115,3155
|
|
20241106,164700,272909420,2115,2115,2115,2115,0
|
|
20241106,164600,272909420,2115,2115,2115,2115,0
|
|
20241106,164500,272909420,2115,2115,2115,2115,0
|
|
20241106,164400,272909420,2115,2115,2115,2115,0
|
|
20241106,164300,272909420,2115,2115,2115,2115,0
|
|
20241106,164200,272909420,2115,2115,2115,2115,0
|
|
20241106,164100,272909420,2115,2115,2115,2115,0
|
|
20241106,164000,272909420,2115,2115,2115,2115,0
|
|
20241106,163900,272909420,2115,2115,2115,2115,0
|
|
20241106,163800,272909420,2115,2115,2115,2115,0
|
|
20241106,163700,272909420,2115,2115,2115,2115,0
|
|
20241106,163600,272909420,2115,2115,2115,2115,0
|
|
20241106,163500,272909420,2115,2115,2115,2115,0
|
|
20241106,163400,272909420,2115,2115,2115,2115,0
|
|
20241106,163300,272909420,2115,2115,2115,2115,0
|
|
20241106,163200,272909420,2115,2115,2115,2115,0
|
|
20241106,163100,272909420,2115,2115,2115,2115,0
|
|
20241106,163000,272909420,2115,2115,2115,2115,0
|
|
20241106,162900,272909420,2115,2115,2115,2115,0
|
|
20241106,162800,272909420,2115,2115,2115,2115,0
|
|
20241106,162700,272909420,2115,2115,2115,2115,0
|
|
20241106,162600,272909420,2115,2115,2115,2115,0
|
|
20241106,162500,272909420,2115,2115,2115,2115,0
|
|
20241106,162400,272909420,2115,2115,2115,2115,0
|
|
20241106,162300,272909420,2115,2115,2115,2115,0
|
|
20241106,162200,272909420,2115,2115,2115,2115,0
|
|
20241106,162100,272909420,2115,2115,2115,2115,0
|
|
20241106,162000,272909420,2115,2115,2115,2115,0
|
|
20241106,161900,272909420,2115,2115,2115,2115,0
|
|
20241106,161800,272909420,2115,2115,2115,2115,3155
|
|
20241106,161700,272909420,2115,2115,2115,2115,0
|
|
20241106,161600,272909420,2115,2115,2115,2115,0
|
|
20241106,161500,272909420,2115,2115,2115,2115,0
|
|
20241106,161400,272909420,2115,2115,2115,2115,0
|
|
20241106,161300,272909420,2115,2115,2115,2115,0
|
|
20241106,161200,272909420,2115,2115,2115,2115,0
|
|
20241106,161100,272909420,2115,2115,2115,2115,0
|
|
20241106,161000,272909420,2115,2115,2115,2115,0
|
|
20241106,160900,272909420,2115,2115,2115,2115,0
|
|
20241106,160800,272909420,2115,2115,2115,2115,0
|
|
20241106,160700,272909420,2115,2115,2115,2115,0
|
|
20241106,160600,272909420,2115,2115,2115,2115,0
|
|
20241106,160500,272909420,2115,2115,2115,2115,0
|
|
20241106,160400,272909420,2115,2115,2115,2115,0
|
|
20241106,160300,272909420,2115,2115,2115,2115,0
|
|
20241106,160200,272909420,2115,2115,2115,2115,0
|
|
20241106,160100,272909420,2115,2115,2115,2115,0
|
|
20241106,160000,272909420,2115,2115,2115,2115,0
|
|
20241106,155900,272909420,2115,2115,2115,2115,0
|
|
20241106,155800,272909420,2115,2115,2115,2115,0
|
|
20241106,155700,272909420,2115,2115,2115,2115,0
|
|
20241106,155600,272909420,2115,2115,2115,2115,0
|
|
20241106,155500,272909420,2115,2115,2115,2115,0
|
|
20241106,155400,272909420,2115,2115,2115,2115,0
|
|
20241106,155300,272909420,2115,2115,2115,2115,0
|
|
20241106,155200,272909420,2115,2115,2115,2115,0
|
|
20241106,155100,272909420,2115,2115,2115,2115,0
|
|
20241106,155000,272909420,2115,2115,2115,2115,0
|
|
20241106,154900,272909420,2115,2115,2115,2115,0
|
|
20241106,154800,272909420,2115,2115,2115,2115,3155
|
|
20241106,154700,272909420,2115,2115,2115,2115,0
|
|
20241106,154600,272909420,2115,2115,2115,2115,0
|
|
20241106,154500,272909420,2115,2115,2115,2115,0
|
|
20241106,154400,272909420,2115,2115,2115,2115,0
|
|
20241106,154300,272909420,2115,2115,2115,2115,0
|
|
20241106,154200,272909420,2115,2115,2115,2115,0
|
|
20241106,154100,272909420,2115,2115,2115,2115,0
|
|
20241106,154000,272909420,2115,2115,2115,2115,0
|
|
20241106,153900,272909420,2115,2115,2115,2115,0
|
|
20241106,153800,272909420,2115,2115,2115,2115,0
|
|
20241106,153700,272909420,2115,2115,2115,2115,0
|
|
20241106,153600,272909420,2115,2115,2115,2115,0
|
|
20241106,153500,272909420,2115,2115,2115,2115,0
|
|
20241106,153400,272909420,2115,2115,2115,2115,0
|
|
20241106,153300,272909420,2115,2115,2115,2115,0
|
|
20241106,153200,272909420,2115,2115,2115,2115,0
|
|
20241106,153100,272909420,2115,2115,2115,2115,0
|
|
20241106,153000,272909420,2115,2115,2115,2115,3155
|
|
20241106,152900,266236595,2125,2125,2125,2125,0
|
|
20241106,152800,266236595,2125,2125,2125,2125,0
|
|
20241106,152700,266236595,2125,2125,2125,2125,0
|
|
20241106,152600,266236595,2125,2125,2125,2125,0
|
|
20241106,152500,266236595,2125,2125,2125,2125,0
|
|
20241106,152400,266236595,2125,2125,2125,2125,0
|
|
20241106,152300,266236595,2125,2125,2125,2125,0
|
|
20241106,152200,266236595,2125,2125,2125,2125,0
|
|
20241106,152100,266236595,2125,2125,2125,2125,0
|
|
20241106,152000,266236595,2125,2125,2125,2125,0
|
|
20241106,151900,266236595,2125,2125,2125,2125,106
|
|
20241106,151800,266011345,2125,2115,2125,2115,354
|
|
20241106,151700,265260505,2110,2110,2110,2110,0
|
|
20241106,151600,265260505,2110,2110,2110,2110,0
|
|
20241106,151500,265260505,2110,2110,2110,2110,106
|
|
20241106,151400,265036845,2115,2115,2115,2115,10
|
|
20241106,151300,265015695,2120,2120,2120,2120,10
|
|
20241106,151200,264994495,2120,2120,2120,2120,380
|
|
20241106,151100,264188895,2120,2120,2120,2110,1330
|
|
20241106,151000,261374295,2115,2115,2115,2115,5
|
|
20241106,150900,261363720,2120,2120,2120,2120,30
|
|
20241106,150800,261300120,2120,2120,2120,2120,0
|
|
20241106,150700,261300120,2120,2120,2120,2120,0
|
|
20241106,150600,261300120,2120,2120,2120,2120,0
|
|
20241106,150500,261300120,2120,2120,2120,2120,506
|
|
20241106,150400,260227400,2120,2120,2120,2120,0
|
|
20241106,150300,260227400,2120,2120,2120,2120,10
|
|
20241106,150200,260206200,2120,2110,2120,2100,762
|
|
20241106,150100,258601080,2105,2115,2115,2105,2017
|
|
20241106,150000,254354570,2125,2120,2125,2120,104
|
|
20241106,145900,254134085,2120,2120,2120,2120,10
|
|
20241106,145800,254112885,2110,2110,2110,2110,0
|
|
20241106,145700,254112885,2110,2110,2110,2110,100
|
|
20241106,145600,253901885,2120,2120,2120,2120,471
|
|
20241106,145500,252903365,2120,2120,2120,2120,0
|
|
20241106,145400,252903365,2120,2120,2120,2120,10
|
|
20241106,145300,252882165,2110,2110,2110,2110,1185
|
|
20241106,145200,250381815,2110,2110,2110,2110,50
|
|
20241106,145100,250276315,2110,2115,2115,2110,777
|
|
20241106,145000,248636815,2115,2115,2115,2115,223
|
|
20241106,144900,248165170,2115,2115,2115,2115,0
|
|
20241106,144800,248165170,2115,2115,2115,2115,0
|
|
20241106,144700,248165170,2115,2115,2115,2115,0
|
|
20241106,144600,248165170,2115,2115,2115,2115,0
|
|
20241106,144500,248165170,2115,2115,2115,2115,0
|
|
20241106,144400,248165170,2115,2115,2115,2115,0
|
|
20241106,144300,248165170,2115,2115,2115,2115,5
|
|
20241106,144200,248154595,2125,2125,2125,2125,0
|
|
20241106,144100,248154595,2125,2125,2125,2125,0
|
|
20241106,144000,248154595,2125,2125,2125,2125,0
|
|
20241106,143900,248154595,2125,2125,2125,2125,0
|
|
20241106,143800,248154595,2125,2125,2125,2125,0
|
|
20241106,143700,248154595,2125,2125,2125,2125,0
|
|
20241106,143600,248154595,2125,2125,2125,2125,111
|
|
20241106,143500,247918720,2125,2125,2125,2125,0
|
|
20241106,143400,247918720,2125,2125,2125,2125,0
|
|
20241106,143300,247918720,2125,2125,2125,2125,0
|
|
20241106,143200,247918720,2125,2125,2125,2125,0
|
|
20241106,143100,247918720,2125,2125,2125,2125,0
|
|
20241106,143000,247918720,2125,2125,2125,2125,0
|
|
20241106,142900,247918720,2125,2125,2125,2125,0
|
|
20241106,142800,247918720,2125,2120,2125,2120,110
|
|
20241106,142700,247685500,2120,2120,2120,2120,0
|
|
20241106,142600,247685500,2120,2115,2120,2115,665
|
|
20241106,142500,246278975,2110,2110,2110,2110,0
|
|
20241106,142400,246278975,2110,2110,2110,2110,31
|
|
20241106,142300,246213565,2110,2110,2110,2110,758
|
|
20241106,142200,244614185,2110,2110,2110,2110,892
|
|
20241106,142100,242732065,2110,2115,2115,2110,2656
|
|
20241106,142000,237127600,2120,2120,2120,2120,20
|
|
20241106,141900,237085200,2120,2120,2120,2120,102
|
|
20241106,141800,236868960,2120,2115,2120,2115,570
|
|
20241106,141700,235663295,2115,2115,2115,2115,104
|
|
20241106,141600,235443335,2115,2115,2115,2115,78
|
|
20241106,141500,235278365,2115,2115,2115,2115,0
|
|
20241106,141400,235278365,2115,2115,2115,2115,100
|
|
20241106,141300,235066865,2115,2115,2115,2115,30
|
|
20241106,141200,235003415,2115,2115,2115,2115,10
|
|
20241106,141100,234982265,2115,2115,2115,2115,0
|
|
20241106,141000,234982265,2115,2115,2115,2115,0
|
|
20241106,140900,234982265,2115,2115,2115,2115,0
|
|
20241106,140800,234982265,2115,2115,2115,2115,1
|
|
20241106,140700,234980150,2115,2115,2115,2115,100
|
|
20241106,140600,234768650,2120,2120,2120,2120,0
|
|
20241106,140500,234768650,2120,2120,2120,2120,0
|
|
20241106,140400,234768650,2120,2120,2120,2120,4
|
|
20241106,140300,234760170,2120,2120,2120,2120,0
|
|
20241106,140200,234760170,2120,2120,2120,2120,0
|
|
20241106,140100,234760170,2120,2120,2120,2120,0
|
|
20241106,140000,234760170,2120,2120,2120,2120,250
|
|
20241106,135900,234230170,2120,2120,2120,2120,0
|
|
20241106,135800,234230170,2120,2120,2120,2120,100
|
|
20241106,135700,234018170,2120,2120,2120,2120,5
|
|
20241106,135600,234007570,2120,2120,2120,2120,0
|
|
20241106,135500,234007570,2120,2120,2120,2120,0
|
|
20241106,135400,234007570,2120,2120,2120,2120,100
|
|
20241106,135300,233795570,2120,2115,2125,2115,288
|
|
20241106,135200,233185165,2115,2115,2115,2115,0
|
|
20241106,135100,233185165,2115,2115,2115,2115,20
|
|
20241106,135000,233142865,2115,2115,2115,2115,0
|
|
20241106,134900,233142865,2115,2115,2115,2115,1
|
|
20241106,134800,233140750,2110,2120,2120,2110,309
|
|
20241106,134700,232485760,2120,2110,2120,2110,2307
|
|
20241106,134600,227612990,2110,2110,2110,2100,203
|
|
20241106,134500,227184670,2105,2110,2110,2105,1752
|
|
20241106,134400,223495380,2110,2110,2110,2110,209
|
|
20241106,134300,223054390,2120,2120,2120,2120,0
|
|
20241106,134200,223054390,2120,2120,2120,2120,1
|
|
20241106,134100,223052270,2115,2115,2115,2115,400
|
|
20241106,134000,222206270,2120,2120,2120,2120,10
|
|
20241106,133900,222185070,2120,2120,2120,2120,79
|
|
20241106,133800,222017590,2130,2130,2130,2130,103
|
|
20241106,133700,221798200,2125,2130,2130,2125,510
|
|
20241106,133600,220711950,2130,2130,2130,2130,0
|
|
20241106,133500,220711950,2130,2125,2130,2125,3322
|
|
20241106,133400,213636640,2120,2120,2120,2120,0
|
|
20241106,133300,213636640,2120,2120,2120,2120,0
|
|
20241106,133200,213636640,2120,2120,2120,2120,1
|
|
20241106,133100,213634520,2130,2130,2130,2130,0
|
|
20241106,133000,213634520,2130,2125,2130,2125,300
|
|
20241106,132900,212996020,2120,2115,2120,2115,438
|
|
20241106,132800,212069545,2115,2115,2115,2115,0
|
|
20241106,132700,212069545,2115,2115,2115,2115,0
|
|
20241106,132600,212069545,2115,2115,2115,2115,0
|
|
20241106,132500,212069545,2115,2115,2115,2115,0
|
|
20241106,132400,212069545,2115,2115,2115,2115,1
|
|
20241106,132300,212067430,2110,2110,2110,2110,520
|
|
20241106,132200,210970230,2115,2115,2115,2115,0
|
|
20241106,132100,210970230,2115,2115,2115,2115,2
|
|
20241106,132000,210966000,2110,2110,2110,2110,700
|
|
20241106,131900,209489000,2115,2115,2115,2115,0
|
|
20241106,131800,209489000,2115,2105,2115,2095,3144
|
|
20241106,131700,202885645,2115,2115,2115,2115,0
|
|
20241106,131600,202885645,2115,2105,2115,2100,1501
|
|
20241106,131500,199728085,2115,2115,2115,2115,0
|
|
20241106,131400,199728085,2115,2115,2115,2115,0
|
|
20241106,131300,199728085,2115,2115,2115,2115,0
|
|
20241106,131200,199728085,2115,2115,2115,2115,0
|
|
20241106,131100,199728085,2115,2115,2115,2115,0
|
|
20241106,131000,199728085,2115,2115,2115,2115,0
|
|
20241106,130900,199728085,2115,2115,2115,2115,0
|
|
20241106,130800,199728085,2115,2115,2115,2115,0
|
|
20241106,130700,199728085,2115,2115,2115,2115,0
|
|
20241106,130600,199728085,2115,2115,2115,2115,1
|
|
20241106,130500,199725970,2110,2110,2110,2110,0
|
|
20241106,130400,199725970,2110,2110,2110,2110,0
|
|
20241106,130300,199725970,2110,2110,2110,2110,200
|
|
20241106,130200,199303970,2120,2120,2120,2120,0
|
|
20241106,130100,199303970,2120,2120,2120,2120,0
|
|
20241106,130000,199303970,2120,2120,2120,2100,2337
|
|
20241106,125900,194385095,2115,2115,2120,2115,10357
|
|
20241106,125800,172479805,2120,2120,2120,2120,6
|
|
20241106,125700,172467085,2120,2120,2120,2120,1
|
|
20241106,125600,172464965,2120,2125,2125,2120,8607
|
|
20241106,125500,154217895,2130,2130,2130,2130,0
|
|
20241106,125400,154217895,2130,2130,2130,2130,0
|
|
20241106,125300,154217895,2130,2130,2130,2130,0
|
|
20241106,125200,154217895,2130,2130,2130,2130,0
|
|
20241106,125100,154217895,2130,2130,2130,2130,0
|
|
20241106,125000,154217895,2130,2130,2130,2130,3
|
|
20241106,124900,154211505,2130,2130,2130,2130,1
|
|
20241106,124800,154209375,2125,2135,2135,2125,41
|
|
20241106,124700,154122240,2130,2130,2130,2130,30
|
|
20241106,124600,154058340,2130,2130,2130,2130,10
|
|
20241106,124500,154037040,2125,2125,2125,2125,1
|
|
20241106,124400,154034915,2130,2130,2130,2130,199
|
|
20241106,124300,153611045,2125,2125,2125,2125,0
|
|
20241106,124200,153611045,2125,2125,2125,2125,126
|
|
20241106,124100,153343295,2125,2125,2125,2125,0
|
|
20241106,124000,153343295,2125,2120,2135,2120,274
|
|
20241106,123900,152762395,2120,2120,2120,2120,0
|
|
20241106,123800,152762395,2120,2120,2120,2120,9
|
|
20241106,123700,152743315,2120,2120,2120,2120,0
|
|
20241106,123600,152743315,2120,2120,2120,2120,0
|
|
20241106,123500,152743315,2120,2120,2120,2120,1507
|
|
20241106,123400,149548475,2120,2120,2120,2120,0
|
|
20241106,123300,149548475,2120,2125,2125,2120,500
|
|
20241106,123200,148486300,2125,2125,2125,2125,1
|
|
20241106,123100,148484175,2130,2130,2130,2130,13
|
|
20241106,123000,148456485,2130,2135,2135,2130,1533
|
|
20241106,122900,145183565,2130,2130,2130,2130,4
|
|
20241106,122800,145175045,2130,2130,2130,2130,1187
|
|
20241106,122700,142646735,2130,2130,2130,2130,0
|
|
20241106,122600,142646735,2130,2130,2130,2130,400
|
|
20241106,122500,141794735,2135,2135,2135,2135,0
|
|
20241106,122400,141794735,2135,2135,2135,2135,0
|
|
20241106,122300,141794735,2135,2135,2135,2135,0
|
|
20241106,122200,141794735,2135,2135,2135,2135,0
|
|
20241106,122100,141794735,2135,2135,2135,2135,5
|
|
20241106,122000,141784060,2135,2135,2135,2135,0
|
|
20241106,121900,141784060,2135,2135,2135,2135,0
|
|
20241106,121800,141784060,2135,2135,2135,2135,0
|
|
20241106,121700,141784060,2135,2135,2135,2135,212
|
|
20241106,121600,141331440,2140,2140,2140,2140,0
|
|
20241106,121500,141331440,2140,2140,2140,2140,0
|
|
20241106,121400,141331440,2140,2140,2140,2140,60
|
|
20241106,121300,141203040,2135,2135,2135,2135,0
|
|
20241106,121200,141203040,2135,2135,2135,2135,0
|
|
20241106,121100,141203040,2135,2135,2135,2135,1000
|
|
20241106,121000,139068040,2135,2135,2135,2135,0
|
|
20241106,120900,139068040,2135,2135,2135,2135,327
|
|
20241106,120800,138369895,2140,2140,2140,2140,0
|
|
20241106,120700,138369895,2140,2140,2140,2140,0
|
|
20241106,120600,138369895,2140,2140,2140,2140,0
|
|
20241106,120500,138369895,2140,2140,2140,2140,513
|
|
20241106,120400,137272075,2140,2140,2140,2140,0
|
|
20241106,120300,137272075,2140,2140,2140,2140,0
|
|
20241106,120200,137272075,2140,2140,2140,2140,0
|
|
20241106,120100,137272075,2140,2140,2140,2140,0
|
|
20241106,120000,137272075,2140,2140,2140,2140,0
|
|
20241106,115900,137272075,2140,2140,2140,2140,0
|
|
20241106,115800,137272075,2140,2140,2140,2140,244
|
|
20241106,115700,136749915,2145,2145,2145,2145,50
|
|
20241106,115600,136642665,2145,2145,2145,2145,0
|
|
20241106,115500,136642665,2145,2145,2145,2145,0
|
|
20241106,115400,136642665,2145,2145,2145,2145,0
|
|
20241106,115300,136642665,2145,2145,2145,2145,1
|
|
20241106,115200,136640520,2145,2150,2150,2145,150
|
|
20241106,115100,136318520,2155,2155,2155,2155,0
|
|
20241106,115000,136318520,2155,2145,2155,2140,2440
|
|
20241106,114900,131087760,2160,2160,2160,2160,0
|
|
20241106,114800,131087760,2160,2160,2160,2160,0
|
|
20241106,114700,131087760,2160,2160,2160,2160,0
|
|
20241106,114600,131087760,2160,2160,2160,2160,0
|
|
20241106,114500,131087760,2160,2160,2160,2160,0
|
|
20241106,114400,131087760,2160,2160,2160,2160,0
|
|
20241106,114300,131087760,2160,2160,2160,2160,1
|
|
20241106,114200,131085600,2145,2145,2145,2145,1
|
|
20241106,114100,131083455,2150,2150,2150,2150,0
|
|
20241106,114000,131083455,2150,2150,2150,2150,244
|
|
20241106,113900,130558855,2150,2150,2150,2150,0
|
|
20241106,113800,130558855,2150,2150,2150,2150,0
|
|
20241106,113700,130558855,2150,2150,2150,2150,0
|
|
20241106,113600,130558855,2150,2150,2150,2150,50
|
|
20241106,113500,130451355,2150,2150,2150,2150,0
|
|
20241106,113400,130451355,2150,2150,2150,2150,0
|
|
20241106,113300,130451355,2150,2155,2155,2145,3700
|
|
20241106,113200,122500180,2155,2150,2155,2150,64
|
|
20241106,113100,122362300,2150,2150,2150,2150,0
|
|
20241106,113000,122362300,2150,2150,2150,2150,0
|
|
20241106,112900,122362300,2150,2150,2150,2150,0
|
|
20241106,112800,122362300,2150,2150,2150,2150,0
|
|
20241106,112700,122362300,2150,2150,2150,2150,0
|
|
20241106,112600,122362300,2150,2150,2150,2150,0
|
|
20241106,112500,122362300,2150,2150,2150,2150,0
|
|
20241106,112400,122362300,2150,2150,2150,2150,0
|
|
20241106,112300,122362300,2150,2150,2150,2150,0
|
|
20241106,112200,122362300,2150,2150,2150,2150,0
|
|
20241106,112100,122362300,2150,2150,2150,2150,0
|
|
20241106,112000,122362300,2150,2150,2150,2150,1
|
|
20241106,111900,122360150,2150,2160,2160,2150,4112
|
|
20241106,111800,113507080,2165,2165,2165,2165,0
|
|
20241106,111700,113507080,2165,2165,2165,2165,0
|
|
20241106,111600,113507080,2165,2165,2165,2165,0
|
|
20241106,111500,113507080,2165,2165,2165,2165,0
|
|
20241106,111400,113507080,2165,2165,2165,2165,0
|
|
20241106,111300,113507080,2165,2165,2165,2165,0
|
|
20241106,111200,113507080,2165,2165,2165,2165,72
|
|
20241106,111100,113351200,2155,2155,2155,2155,0
|
|
20241106,111000,113351200,2155,2155,2155,2155,0
|
|
20241106,110900,113351200,2155,2155,2155,2155,0
|
|
20241106,110800,113351200,2155,2155,2155,2155,0
|
|
20241106,110700,113351200,2155,2155,2155,2155,0
|
|
20241106,110600,113351200,2155,2155,2155,2155,1370
|
|
20241106,110500,110398850,2155,2155,2155,2155,0
|
|
20241106,110400,110398850,2155,2155,2155,2155,0
|
|
20241106,110300,110398850,2155,2155,2155,2155,142
|
|
20241106,110200,110092840,2155,2155,2155,2155,5
|
|
20241106,110100,110082065,2165,2165,2165,2165,0
|
|
20241106,110000,110082065,2165,2165,2165,2165,35
|
|
20241106,105900,110006290,2150,2155,2155,2150,916
|
|
20241106,105800,108036730,2165,2165,2165,2165,0
|
|
20241106,105700,108036730,2165,2165,2165,2165,0
|
|
20241106,105600,108036730,2165,2165,2165,2165,0
|
|
20241106,105500,108036730,2165,2165,2165,2165,0
|
|
20241106,105400,108036730,2165,2165,2165,2165,0
|
|
20241106,105300,108036730,2165,2165,2165,2165,0
|
|
20241106,105200,108036730,2165,2165,2165,2165,0
|
|
20241106,105100,108036730,2165,2165,2165,2165,0
|
|
20241106,105000,108036730,2165,2165,2165,2165,48
|
|
20241106,104900,107932810,2150,2150,2150,2150,0
|
|
20241106,104800,107932810,2150,2155,2155,2150,64
|
|
20241106,104700,107794935,2155,2155,2155,2155,55
|
|
20241106,104600,107676410,2155,2155,2155,2155,0
|
|
20241106,104500,107676410,2155,2155,2155,2155,150
|
|
20241106,104400,107353160,2150,2150,2150,2150,500
|
|
20241106,104300,106278160,2155,2155,2155,2155,50
|
|
20241106,104200,106170410,2155,2155,2155,2155,50
|
|
20241106,104100,106062660,2155,2155,2155,2155,150
|
|
20241106,104000,105739410,2155,2155,2155,2155,0
|
|
20241106,103900,105739410,2155,2155,2155,2155,60
|
|
20241106,103800,105610110,2155,2155,2155,2155,0
|
|
20241106,103700,105610110,2155,2155,2155,2155,0
|
|
20241106,103600,105610110,2155,2155,2155,2155,60
|
|
20241106,103500,105480810,2155,2155,2155,2155,0
|
|
20241106,103400,105480810,2155,2155,2155,2155,60
|
|
20241106,103300,105351510,2155,2155,2155,2155,1311
|
|
20241106,103200,102526305,2160,2155,2160,2155,78
|
|
20241106,103100,102357830,2160,2160,2160,2160,50
|
|
20241106,103000,102249830,2160,2160,2160,2160,10
|
|
20241106,102900,102228230,2160,2160,2160,2160,63
|
|
20241106,102800,102092150,2170,2170,2170,2170,0
|
|
20241106,102700,102092150,2170,2170,2170,2170,0
|
|
20241106,102600,102092150,2170,2170,2170,2170,0
|
|
20241106,102500,102092150,2170,2160,2170,2160,3001
|
|
20241106,102400,95609980,2160,2160,2160,2160,0
|
|
20241106,102300,95609980,2160,2160,2160,2160,210
|
|
20241106,102200,95156380,2170,2170,2170,2170,0
|
|
20241106,102100,95156380,2170,2170,2170,2170,1
|
|
20241106,102000,95154210,2160,2170,2170,2160,1097
|
|
20241106,101900,92783690,2170,2170,2170,2170,0
|
|
20241106,101800,92783690,2170,2170,2170,2170,0
|
|
20241106,101700,92783690,2170,2170,2170,2170,0
|
|
20241106,101600,92783690,2170,2170,2170,2170,272
|
|
20241106,101500,92193450,2170,2170,2170,2170,0
|
|
20241106,101400,92193450,2170,2170,2170,2170,1
|
|
20241106,101300,92191280,2160,2160,2160,2160,1
|
|
20241106,101200,92189120,2170,2170,2170,2170,0
|
|
20241106,101100,92189120,2170,2170,2170,2170,1
|
|
20241106,101000,92186950,2160,2160,2160,2160,642
|
|
20241106,100900,90800230,2170,2170,2170,2170,0
|
|
20241106,100800,90800230,2170,2170,2170,2170,50
|
|
20241106,100700,90691730,2170,2170,2170,2170,1
|
|
20241106,100600,90689560,2170,2170,2170,2170,0
|
|
20241106,100500,90689560,2170,2170,2170,2170,0
|
|
20241106,100400,90689560,2170,2170,2170,2170,5
|
|
20241106,100300,90678710,2170,2170,2170,2170,0
|
|
20241106,100200,90678710,2170,2170,2170,2170,0
|
|
20241106,100100,90678710,2170,2170,2170,2170,251
|
|
20241106,100000,90134040,2170,2170,2170,2170,2000
|
|
20241106,095900,85794040,2170,2170,2170,2170,1
|
|
20241106,095800,85791870,2160,2160,2160,2160,0
|
|
20241106,095700,85791870,2160,2160,2160,2160,1
|
|
20241106,095600,85789710,2170,2170,2170,2170,0
|
|
20241106,095500,85789710,2170,2170,2170,2170,0
|
|
20241106,095400,85789710,2170,2170,2170,2170,0
|
|
20241106,095300,85789710,2170,2170,2170,2170,34
|
|
20241106,095200,85715930,2170,2170,2170,2170,0
|
|
20241106,095100,85715930,2170,2170,2170,2170,0
|
|
20241106,095000,85715930,2170,2170,2170,2170,1
|
|
20241106,094900,85713760,2160,2160,2160,2160,0
|
|
20241106,094800,85713760,2160,2160,2160,2160,2150
|
|
20241106,094700,81069760,2170,2170,2170,2170,1350
|
|
20241106,094600,78140260,2160,2160,2160,2160,621
|
|
20241106,094500,76798900,2170,2170,2170,2170,0
|
|
20241106,094400,76798900,2170,2170,2170,2170,0
|
|
20241106,094300,76798900,2170,2170,2170,2170,1
|
|
20241106,094200,76796730,2170,2170,2170,2170,70
|
|
20241106,094100,76644830,2170,2170,2170,2170,1
|
|
20241106,094000,76642660,2170,2170,2170,2170,125
|
|
20241106,093900,76371410,2165,2165,2165,2165,0
|
|
20241106,093800,76371410,2165,2165,2165,2165,0
|
|
20241106,093700,76371410,2165,2165,2165,2165,0
|
|
20241106,093600,76371410,2165,2165,2165,2165,0
|
|
20241106,093500,76371410,2165,2170,2170,2165,1510
|
|
20241106,093400,73094760,2170,2170,2170,2170,2
|
|
20241106,093300,73090420,2170,2170,2170,2170,0
|
|
20241106,093200,73090420,2170,2170,2170,2170,1
|
|
20241106,093100,73088250,2165,2165,2165,2165,2
|
|
20241106,093000,73083920,2170,2170,2170,2170,0
|
|
20241106,092900,73083920,2170,2170,2170,2170,0
|
|
20241106,092800,73083920,2170,2170,2170,2170,1
|
|
20241106,092700,73081750,2160,2170,2170,2160,10001
|
|
20241106,092600,51479580,2165,2170,2170,2165,557
|
|
20241106,092500,50273620,2170,2170,2170,2165,2343
|
|
20241106,092400,45194585,2165,2165,2165,2165,0
|
|
20241106,092300,45194585,2165,2170,2170,2165,239
|
|
20241106,092200,44676205,2170,2170,2170,2170,89
|
|
20241106,092100,44483075,2170,2170,2170,2160,611
|
|
20241106,092000,43163295,2170,2165,2170,2165,2056
|
|
20241106,091900,38711525,2170,2170,2170,2170,0
|
|
20241106,091800,38711525,2170,2165,2170,2165,2204
|
|
20241106,091700,33939860,2165,2170,2170,2165,127
|
|
20241106,091600,33664275,2170,2170,2170,2165,345
|
|
20241106,091500,32916130,2175,2175,2175,2170,112
|
|
20241106,091400,32673030,2165,2175,2175,2165,1729
|
|
20241106,091300,28923805,2175,2175,2175,2170,295
|
|
20241106,091200,28282185,2175,2170,2175,2165,363
|
|
20241106,091100,27493225,2170,2170,2170,2170,536
|
|
20241106,091000,26330105,2170,2170,2170,2160,65
|
|
20241106,090900,26189065,2170,2160,2170,2160,12
|
|
20241106,090800,26163035,2170,2170,2170,2170,0
|
|
20241106,090700,26163035,2170,2170,2170,2160,3
|
|
20241106,090600,26156535,2175,2160,2175,2160,2
|
|
20241106,090500,26152200,2175,2170,2175,2170,135
|
|
20241106,090400,25859045,2170,2170,2170,2160,1359
|
|
20241106,090300,22915505,2165,2175,2175,2165,2
|
|
20241106,090200,22911165,2175,2165,2175,2165,4
|
|
20241106,090100,22902495,2165,2175,2175,2165,2
|
|
20241106,090000,22898155,2180,2180,2180,2160,10511
|