671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210800,190509150,2775,2775,2775,2775,423
|
|
20241114,210700,190509150,2775,2775,2775,2775,0
|
|
20241114,210600,190509150,2775,2775,2775,2775,0
|
|
20241114,210500,190509150,2775,2775,2775,2775,0
|
|
20241114,210400,190509150,2775,2775,2775,2775,0
|
|
20241114,210300,190509150,2775,2775,2775,2775,0
|
|
20241114,210200,190509150,2775,2775,2775,2775,0
|
|
20241114,210100,190509150,2775,2775,2775,2775,0
|
|
20241114,210000,190509150,2775,2775,2775,2775,0
|
|
20241114,205900,190509150,2775,2775,2775,2775,0
|
|
20241114,205800,190509150,2775,2775,2775,2775,0
|
|
20241114,205700,190509150,2775,2775,2775,2775,0
|
|
20241114,205600,190509150,2775,2775,2775,2775,0
|
|
20241114,205500,190509150,2775,2775,2775,2775,0
|
|
20241114,205400,190509150,2775,2775,2775,2775,0
|
|
20241114,205300,190509150,2775,2775,2775,2775,0
|
|
20241114,205200,190509150,2775,2775,2775,2775,0
|
|
20241114,205100,190509150,2775,2775,2775,2775,0
|
|
20241114,205000,190509150,2775,2775,2775,2775,0
|
|
20241114,204900,190509150,2775,2775,2775,2775,0
|
|
20241114,204800,190509150,2775,2775,2775,2775,0
|
|
20241114,204700,190509150,2775,2775,2775,2775,0
|
|
20241114,204600,190509150,2775,2775,2775,2775,0
|
|
20241114,204500,190509150,2775,2775,2775,2775,0
|
|
20241114,204400,190509150,2775,2775,2775,2775,0
|
|
20241114,204300,190509150,2775,2775,2775,2775,0
|
|
20241114,204200,190509150,2775,2775,2775,2775,0
|
|
20241114,204100,190509150,2775,2775,2775,2775,0
|
|
20241114,204000,190509150,2775,2775,2775,2775,0
|
|
20241114,203900,190509150,2775,2775,2775,2775,0
|
|
20241114,203800,190509150,2775,2775,2775,2775,423
|
|
20241114,203700,190509150,2775,2775,2775,2775,0
|
|
20241114,203600,190509150,2775,2775,2775,2775,0
|
|
20241114,203500,190509150,2775,2775,2775,2775,0
|
|
20241114,203400,190509150,2775,2775,2775,2775,0
|
|
20241114,203300,190509150,2775,2775,2775,2775,0
|
|
20241114,203200,190509150,2775,2775,2775,2775,0
|
|
20241114,203100,190509150,2775,2775,2775,2775,0
|
|
20241114,203000,190509150,2775,2775,2775,2775,0
|
|
20241114,202900,190509150,2775,2775,2775,2775,0
|
|
20241114,202800,190509150,2775,2775,2775,2775,0
|
|
20241114,202700,190509150,2775,2775,2775,2775,0
|
|
20241114,202600,190509150,2775,2775,2775,2775,0
|
|
20241114,202500,190509150,2775,2775,2775,2775,0
|
|
20241114,202400,190509150,2775,2775,2775,2775,0
|
|
20241114,202300,190509150,2775,2775,2775,2775,0
|
|
20241114,202200,190509150,2775,2775,2775,2775,0
|
|
20241114,202100,190509150,2775,2775,2775,2775,0
|
|
20241114,202000,190509150,2775,2775,2775,2775,0
|
|
20241114,201900,190509150,2775,2775,2775,2775,0
|
|
20241114,201800,190509150,2775,2775,2775,2775,0
|
|
20241114,201700,190509150,2775,2775,2775,2775,0
|
|
20241114,201600,190509150,2775,2775,2775,2775,0
|
|
20241114,201500,190509150,2775,2775,2775,2775,0
|
|
20241114,201400,190509150,2775,2775,2775,2775,0
|
|
20241114,201300,190509150,2775,2775,2775,2775,0
|
|
20241114,201200,190509150,2775,2775,2775,2775,0
|
|
20241114,201100,190509150,2775,2775,2775,2775,0
|
|
20241114,201000,190509150,2775,2775,2775,2775,0
|
|
20241114,200900,190509150,2775,2775,2775,2775,0
|
|
20241114,200800,190509150,2775,2775,2775,2775,423
|
|
20241114,200700,190509150,2775,2775,2775,2775,0
|
|
20241114,200600,190509150,2775,2775,2775,2775,0
|
|
20241114,200500,190509150,2775,2775,2775,2775,0
|
|
20241114,200400,190509150,2775,2775,2775,2775,0
|
|
20241114,200300,190509150,2775,2775,2775,2775,0
|
|
20241114,200200,190509150,2775,2775,2775,2775,0
|
|
20241114,200100,190509150,2775,2775,2775,2775,0
|
|
20241114,200000,190509150,2775,2775,2775,2775,0
|
|
20241114,195900,190509150,2775,2775,2775,2775,0
|
|
20241114,195800,190509150,2775,2775,2775,2775,0
|
|
20241114,195700,190509150,2775,2775,2775,2775,0
|
|
20241114,195600,190509150,2775,2775,2775,2775,0
|
|
20241114,195500,190509150,2775,2775,2775,2775,0
|
|
20241114,195400,190509150,2775,2775,2775,2775,0
|
|
20241114,195300,190509150,2775,2775,2775,2775,0
|
|
20241114,195200,190509150,2775,2775,2775,2775,0
|
|
20241114,195100,190509150,2775,2775,2775,2775,0
|
|
20241114,195000,190509150,2775,2775,2775,2775,0
|
|
20241114,194900,190509150,2775,2775,2775,2775,0
|
|
20241114,194800,190509150,2775,2775,2775,2775,0
|
|
20241114,194700,190509150,2775,2775,2775,2775,0
|
|
20241114,194600,190509150,2775,2775,2775,2775,0
|
|
20241114,194500,190509150,2775,2775,2775,2775,0
|
|
20241114,194400,190509150,2775,2775,2775,2775,0
|
|
20241114,194300,190509150,2775,2775,2775,2775,0
|
|
20241114,194200,190509150,2775,2775,2775,2775,0
|
|
20241114,194100,190509150,2775,2775,2775,2775,0
|
|
20241114,194000,190509150,2775,2775,2775,2775,0
|
|
20241114,193900,190509150,2775,2775,2775,2775,0
|
|
20241114,193800,190509150,2775,2775,2775,2775,423
|
|
20241114,193700,190509150,2775,2775,2775,2775,0
|
|
20241114,193600,190509150,2775,2775,2775,2775,0
|
|
20241114,193500,190509150,2775,2775,2775,2775,0
|
|
20241114,193400,190509150,2775,2775,2775,2775,0
|
|
20241114,193300,190509150,2775,2775,2775,2775,0
|
|
20241114,193200,190509150,2775,2775,2775,2775,0
|
|
20241114,193100,190509150,2775,2775,2775,2775,0
|
|
20241114,193000,190509150,2775,2775,2775,2775,0
|
|
20241114,192900,190509150,2775,2775,2775,2775,0
|
|
20241114,192800,190509150,2775,2775,2775,2775,0
|
|
20241114,192700,190509150,2775,2775,2775,2775,0
|
|
20241114,192600,190509150,2775,2775,2775,2775,0
|
|
20241114,192500,190509150,2775,2775,2775,2775,0
|
|
20241114,192400,190509150,2775,2775,2775,2775,0
|
|
20241114,192300,190509150,2775,2775,2775,2775,0
|
|
20241114,192200,190509150,2775,2775,2775,2775,0
|
|
20241114,192100,190509150,2775,2775,2775,2775,0
|
|
20241114,192000,190509150,2775,2775,2775,2775,0
|
|
20241114,191900,190509150,2775,2775,2775,2775,0
|
|
20241114,191800,190509150,2775,2775,2775,2775,0
|
|
20241114,191700,190509150,2775,2775,2775,2775,0
|
|
20241114,191600,190509150,2775,2775,2775,2775,0
|
|
20241114,191500,190509150,2775,2775,2775,2775,0
|
|
20241114,191400,190509150,2775,2775,2775,2775,0
|
|
20241114,191300,190509150,2775,2775,2775,2775,0
|
|
20241114,191200,190509150,2775,2775,2775,2775,0
|
|
20241114,191100,190509150,2775,2775,2775,2775,0
|
|
20241114,191000,190509150,2775,2775,2775,2775,0
|
|
20241114,190900,190509150,2775,2775,2775,2775,0
|
|
20241114,190800,190509150,2775,2775,2775,2775,423
|
|
20241114,190700,190509150,2775,2775,2775,2775,0
|
|
20241114,190600,190509150,2775,2775,2775,2775,0
|
|
20241114,190500,190509150,2775,2775,2775,2775,0
|
|
20241114,190400,190509150,2775,2775,2775,2775,0
|
|
20241114,190300,190509150,2775,2775,2775,2775,0
|
|
20241114,190200,190509150,2775,2775,2775,2775,0
|
|
20241114,190100,190509150,2775,2775,2775,2775,0
|
|
20241114,190000,190509150,2775,2775,2775,2775,0
|
|
20241114,185900,190509150,2775,2775,2775,2775,0
|
|
20241114,185800,190509150,2775,2775,2775,2775,0
|
|
20241114,185700,190509150,2775,2775,2775,2775,0
|
|
20241114,185600,190509150,2775,2775,2775,2775,0
|
|
20241114,185500,190509150,2775,2775,2775,2775,0
|
|
20241114,185400,190509150,2775,2775,2775,2775,0
|
|
20241114,185300,190509150,2775,2775,2775,2775,0
|
|
20241114,185200,190509150,2775,2775,2775,2775,0
|
|
20241114,185100,190509150,2775,2775,2775,2775,0
|
|
20241114,185000,190509150,2775,2775,2775,2775,0
|
|
20241114,184900,190509150,2775,2775,2775,2775,0
|
|
20241114,184800,190509150,2775,2775,2775,2775,0
|
|
20241114,184700,190509150,2775,2775,2775,2775,0
|
|
20241114,184600,190509150,2775,2775,2775,2775,0
|
|
20241114,184500,190509150,2775,2775,2775,2775,0
|
|
20241114,184400,190509150,2775,2775,2775,2775,0
|
|
20241114,184300,190509150,2775,2775,2775,2775,0
|
|
20241114,184200,190509150,2775,2775,2775,2775,0
|
|
20241114,184100,190509150,2775,2775,2775,2775,0
|
|
20241114,184000,190509150,2775,2775,2775,2775,0
|
|
20241114,183900,190509150,2775,2775,2775,2775,0
|
|
20241114,183800,190509150,2775,2775,2775,2775,423
|
|
20241114,183700,190509150,2775,2775,2775,2775,0
|
|
20241114,183600,190509150,2775,2775,2775,2775,0
|
|
20241114,183500,190509150,2775,2775,2775,2775,0
|
|
20241114,183400,190509150,2775,2775,2775,2775,0
|
|
20241114,183300,190509150,2775,2775,2775,2775,0
|
|
20241114,183200,190509150,2775,2775,2775,2775,0
|
|
20241114,183100,190509150,2775,2775,2775,2775,0
|
|
20241114,183000,190509150,2775,2775,2775,2775,0
|
|
20241114,182900,190509150,2775,2775,2775,2775,0
|
|
20241114,182800,190509150,2775,2775,2775,2775,0
|
|
20241114,182700,190509150,2775,2775,2775,2775,0
|
|
20241114,182600,190509150,2775,2775,2775,2775,0
|
|
20241114,182500,190509150,2775,2775,2775,2775,0
|
|
20241114,182400,190509150,2775,2775,2775,2775,0
|
|
20241114,182300,190509150,2775,2775,2775,2775,0
|
|
20241114,182200,190509150,2775,2775,2775,2775,0
|
|
20241114,182100,190509150,2775,2775,2775,2775,0
|
|
20241114,182000,190509150,2775,2775,2775,2775,0
|
|
20241114,181900,190509150,2775,2775,2775,2775,0
|
|
20241114,181800,190509150,2775,2775,2775,2775,0
|
|
20241114,181700,190509150,2775,2775,2775,2775,0
|
|
20241114,181600,190509150,2775,2775,2775,2775,0
|
|
20241114,181500,190509150,2775,2775,2775,2775,0
|
|
20241114,181400,190509150,2775,2775,2775,2775,0
|
|
20241114,181300,190509150,2775,2775,2775,2775,0
|
|
20241114,181200,190509150,2775,2775,2775,2775,0
|
|
20241114,181100,190509150,2775,2775,2775,2775,0
|
|
20241114,181000,190509150,2775,2775,2775,2775,0
|
|
20241114,180900,190509150,2775,2775,2775,2775,0
|
|
20241114,180800,190509150,2775,2775,2775,2775,423
|
|
20241114,180700,190509150,2775,2775,2775,2775,0
|
|
20241114,180600,190509150,2775,2775,2775,2775,0
|
|
20241114,180500,190509150,2775,2775,2775,2775,0
|
|
20241114,180400,190509150,2775,2775,2775,2775,0
|
|
20241114,180300,190509150,2775,2775,2775,2775,0
|
|
20241114,180200,190509150,2775,2775,2775,2775,0
|
|
20241114,180100,190509150,2775,2775,2775,2775,0
|
|
20241114,180000,190509150,2775,2775,2775,2775,0
|
|
20241114,175900,190509150,2775,2775,2775,2775,0
|
|
20241114,175800,190509150,2775,2775,2775,2775,0
|
|
20241114,175700,190509150,2775,2775,2775,2775,0
|
|
20241114,175600,190509150,2775,2775,2775,2775,0
|
|
20241114,175500,190509150,2775,2775,2775,2775,0
|
|
20241114,175400,190509150,2775,2775,2775,2775,0
|
|
20241114,175300,190509150,2775,2775,2775,2775,0
|
|
20241114,175200,190509150,2775,2775,2775,2775,0
|
|
20241114,175100,190509150,2775,2775,2775,2775,0
|
|
20241114,175000,190509150,2775,2775,2775,2775,0
|
|
20241114,174900,190509150,2775,2775,2775,2775,0
|
|
20241114,174800,190509150,2775,2775,2775,2775,0
|
|
20241114,174700,190509150,2775,2775,2775,2775,0
|
|
20241114,174600,190509150,2775,2775,2775,2775,0
|
|
20241114,174500,190509150,2775,2775,2775,2775,0
|
|
20241114,174400,190509150,2775,2775,2775,2775,0
|
|
20241114,174300,190509150,2775,2775,2775,2775,0
|
|
20241114,174200,190509150,2775,2775,2775,2775,0
|
|
20241114,174100,190509150,2775,2775,2775,2775,0
|
|
20241114,174000,190509150,2775,2775,2775,2775,0
|
|
20241114,173900,190509150,2775,2775,2775,2775,0
|
|
20241114,173800,190509150,2775,2775,2775,2775,423
|
|
20241114,173700,190509150,2775,2775,2775,2775,0
|
|
20241114,173600,190509150,2775,2775,2775,2775,0
|
|
20241114,173500,190509150,2775,2775,2775,2775,0
|
|
20241114,173400,190509150,2775,2775,2775,2775,0
|
|
20241114,173300,190509150,2775,2775,2775,2775,0
|
|
20241114,173200,190509150,2775,2775,2775,2775,0
|
|
20241114,173100,190509150,2775,2775,2775,2775,0
|
|
20241114,173000,190509150,2775,2775,2775,2775,0
|
|
20241114,172900,190509150,2775,2775,2775,2775,0
|
|
20241114,172800,190509150,2775,2775,2775,2775,0
|
|
20241114,172700,190509150,2775,2775,2775,2775,0
|
|
20241114,172600,190509150,2775,2775,2775,2775,0
|
|
20241114,172500,190509150,2775,2775,2775,2775,0
|
|
20241114,172400,190509150,2775,2775,2775,2775,0
|
|
20241114,172300,190509150,2775,2775,2775,2775,0
|
|
20241114,172200,190509150,2775,2775,2775,2775,0
|
|
20241114,172100,190509150,2775,2775,2775,2775,0
|
|
20241114,172000,190509150,2775,2775,2775,2775,0
|
|
20241114,171900,190509150,2775,2775,2775,2775,0
|
|
20241114,171800,190509150,2775,2775,2775,2775,0
|
|
20241114,171700,190509150,2775,2775,2775,2775,0
|
|
20241114,171600,190509150,2775,2775,2775,2775,0
|
|
20241114,171500,190509150,2775,2775,2775,2775,0
|
|
20241114,171400,190509150,2775,2775,2775,2775,0
|
|
20241114,171300,190509150,2775,2775,2775,2775,0
|
|
20241114,171200,190509150,2775,2775,2775,2775,0
|
|
20241114,171100,190509150,2775,2775,2775,2775,0
|
|
20241114,171000,190509150,2775,2775,2775,2775,0
|
|
20241114,170900,190509150,2775,2775,2775,2775,0
|
|
20241114,170800,190509150,2775,2775,2775,2775,423
|
|
20241114,170700,190509150,2775,2775,2775,2775,0
|
|
20241114,170600,190509150,2775,2775,2775,2775,0
|
|
20241114,170500,190509150,2775,2775,2775,2775,0
|
|
20241114,170400,190509150,2775,2775,2775,2775,0
|
|
20241114,170300,190509150,2775,2775,2775,2775,0
|
|
20241114,170200,190509150,2775,2775,2775,2775,0
|
|
20241114,170100,190509150,2775,2775,2775,2775,0
|
|
20241114,170000,190509150,2775,2775,2775,2775,0
|
|
20241114,165900,190509150,2775,2775,2775,2775,0
|
|
20241114,165800,190509150,2775,2775,2775,2775,0
|
|
20241114,165700,190509150,2775,2775,2775,2775,0
|
|
20241114,165600,190509150,2775,2775,2775,2775,0
|
|
20241114,165500,190509150,2775,2775,2775,2775,0
|
|
20241114,165400,190509150,2775,2775,2775,2775,0
|
|
20241114,165300,190509150,2775,2775,2775,2775,0
|
|
20241114,165200,190509150,2775,2775,2775,2775,0
|
|
20241114,165100,190509150,2775,2775,2775,2775,0
|
|
20241114,165000,190509150,2775,2775,2775,2775,0
|
|
20241114,164900,190509150,2775,2775,2775,2775,0
|
|
20241114,164800,190509150,2775,2775,2775,2775,0
|
|
20241114,164700,190509150,2775,2775,2775,2775,0
|
|
20241114,164600,190509150,2775,2775,2775,2775,0
|
|
20241114,164500,190509150,2775,2775,2775,2775,0
|
|
20241114,164400,190509150,2775,2775,2775,2775,0
|
|
20241114,164300,190509150,2775,2775,2775,2775,0
|
|
20241114,164200,190509150,2775,2775,2775,2775,0
|
|
20241114,164100,190509150,2775,2775,2775,2775,0
|
|
20241114,164000,190509150,2775,2775,2775,2775,0
|
|
20241114,163900,190509150,2775,2775,2775,2775,0
|
|
20241114,163800,190509150,2775,2775,2775,2775,423
|
|
20241114,163700,190509150,2775,2775,2775,2775,0
|
|
20241114,163600,190509150,2775,2775,2775,2775,0
|
|
20241114,163500,190509150,2775,2775,2775,2775,0
|
|
20241114,163400,190509150,2775,2775,2775,2775,0
|
|
20241114,163300,190509150,2775,2775,2775,2775,0
|
|
20241114,163200,190509150,2775,2775,2775,2775,0
|
|
20241114,163100,190509150,2775,2775,2775,2775,0
|
|
20241114,163000,190509150,2775,2775,2775,2775,423
|
|
20241114,162900,189335325,2745,2745,2745,2745,0
|
|
20241114,162800,189335325,2745,2745,2745,2745,0
|
|
20241114,162700,189335325,2745,2745,2745,2745,0
|
|
20241114,162600,189335325,2745,2745,2745,2745,0
|
|
20241114,162500,189335325,2745,2745,2745,2745,0
|
|
20241114,162400,189335325,2745,2745,2745,2745,0
|
|
20241114,162300,189335325,2745,2745,2745,2745,0
|
|
20241114,162200,189335325,2745,2745,2745,2745,0
|
|
20241114,162100,189335325,2745,2745,2745,2745,0
|
|
20241114,162000,189335325,2745,2745,2745,2745,0
|
|
20241114,161900,189335325,2745,2745,2745,2745,8
|
|
20241114,161800,189313365,2755,2755,2755,2755,1
|
|
20241114,161700,189310610,2745,2745,2745,2745,0
|
|
20241114,161600,189310610,2745,2745,2745,2745,0
|
|
20241114,161500,189310610,2745,2745,2745,2745,0
|
|
20241114,161400,189310610,2745,2745,2745,2745,0
|
|
20241114,161300,189310610,2745,2745,2745,2745,10
|
|
20241114,161200,189283160,2745,2745,2745,2745,0
|
|
20241114,161100,189283160,2745,2735,2745,2735,533
|
|
20241114,161000,187825075,2735,2735,2735,2735,442
|
|
20241114,160900,186616205,2740,2745,2745,2740,27
|
|
20241114,160800,186542170,2755,2755,2755,2750,474
|
|
20241114,160700,185238655,2750,2750,2750,2750,0
|
|
20241114,160600,185238655,2750,2750,2750,2750,39
|
|
20241114,160500,185131405,2760,2760,2760,2760,0
|
|
20241114,160400,185131405,2760,2760,2760,2755,4
|
|
20241114,160300,185120370,2750,2750,2750,2750,0
|
|
20241114,160200,185120370,2750,2750,2750,2750,35
|
|
20241114,160100,185024120,2750,2750,2750,2750,0
|
|
20241114,160000,185024120,2750,2750,2750,2750,0
|
|
20241114,155900,185024120,2750,2750,2750,2750,0
|
|
20241114,155800,185024120,2750,2755,2755,2750,500
|
|
20241114,155700,183648760,2760,2760,2760,2760,0
|
|
20241114,155600,183648760,2760,2760,2760,2760,0
|
|
20241114,155500,183648760,2760,2760,2760,2760,0
|
|
20241114,155400,183648760,2760,2760,2760,2760,0
|
|
20241114,155300,183648760,2760,2760,2760,2760,0
|
|
20241114,155200,183648760,2760,2760,2760,2760,0
|
|
20241114,155100,183648760,2760,2760,2760,2760,0
|
|
20241114,155000,183648760,2760,2760,2760,2760,0
|
|
20241114,154900,183648760,2760,2760,2760,2760,1
|
|
20241114,154800,183646000,2770,2770,2770,2770,0
|
|
20241114,154700,183646000,2770,2770,2770,2770,0
|
|
20241114,154600,183646000,2770,2770,2770,2770,0
|
|
20241114,154500,183646000,2770,2770,2770,2770,0
|
|
20241114,154400,183646000,2770,2770,2770,2770,10
|
|
20241114,154300,183618300,2770,2770,2770,2770,0
|
|
20241114,154200,183618300,2770,2770,2770,2770,0
|
|
20241114,154100,183618300,2770,2770,2770,2770,1
|
|
20241114,154000,183615530,2760,2760,2760,2760,0
|
|
20241114,153900,183615530,2760,2760,2760,2760,0
|
|
20241114,153800,183615530,2760,2760,2760,2760,0
|
|
20241114,153700,183615530,2760,2760,2760,2760,0
|
|
20241114,153600,183615530,2760,2765,2765,2760,250
|
|
20241114,153500,182925525,2775,2775,2775,2775,0
|
|
20241114,153400,182925525,2775,2765,2775,2760,502
|
|
20241114,153300,181539975,2765,2775,2775,2765,150
|
|
20241114,153200,181124725,2775,2775,2775,2775,0
|
|
20241114,153100,181124725,2775,2775,2775,2775,0
|
|
20241114,153000,181124725,2775,2775,2775,2775,0
|
|
20241114,152900,181124725,2775,2775,2775,2775,0
|
|
20241114,152800,181124725,2775,2775,2775,2775,1
|
|
20241114,152700,181121950,2775,2775,2775,2775,0
|
|
20241114,152600,181121950,2775,2775,2775,2775,0
|
|
20241114,152500,181121950,2775,2775,2775,2775,57
|
|
20241114,152400,180963775,2770,2770,2770,2770,1003
|
|
20241114,152300,178185465,2770,2770,2770,2770,0
|
|
20241114,152200,178185465,2770,2770,2770,2770,0
|
|
20241114,152100,178185465,2770,2770,2770,2770,37
|
|
20241114,152000,178082975,2770,2770,2770,2770,0
|
|
20241114,151900,178082975,2770,2770,2770,2770,0
|
|
20241114,151800,178082975,2770,2770,2770,2770,1
|
|
20241114,151700,178080205,2765,2765,2765,2765,0
|
|
20241114,151600,178080205,2765,2765,2765,2765,2
|
|
20241114,151500,178074675,2770,2755,2770,2755,4
|
|
20241114,151400,178063630,2755,2755,2755,2755,0
|
|
20241114,151300,178063630,2755,2750,2755,2750,571
|
|
20241114,151200,176493165,2750,2750,2750,2750,20
|
|
20241114,151100,176438165,2750,2745,2750,2745,1547
|
|
20241114,151000,172191640,2745,2745,2745,2745,0
|
|
20241114,150900,172191640,2745,2745,2745,2745,1
|
|
20241114,150800,172188895,2740,2755,2755,2740,301
|
|
20241114,150700,171363000,2755,2755,2755,2755,2
|
|
20241114,150600,171357490,2750,2765,2765,2750,2290
|
|
20241114,150500,165045360,2775,2765,2775,2765,53
|
|
20241114,150400,164898805,2775,2775,2775,2775,0
|
|
20241114,150300,164898805,2775,2765,2775,2765,2
|
|
20241114,150200,164893265,2765,2765,2765,2765,0
|
|
20241114,150100,164893265,2765,2765,2775,2765,272
|
|
20241114,150000,164140970,2760,2760,2760,2755,142
|
|
20241114,145900,163749140,2760,2760,2760,2760,0
|
|
20241114,145800,163749140,2760,2760,2760,2760,0
|
|
20241114,145700,163749140,2760,2760,2760,2760,0
|
|
20241114,145600,163749140,2760,2760,2760,2760,1
|
|
20241114,145500,163746380,2755,2755,2755,2755,0
|
|
20241114,145400,163746380,2755,2755,2755,2755,500
|
|
20241114,145300,162368880,2760,2760,2760,2760,1
|
|
20241114,145200,162366120,2755,2755,2755,2755,144
|
|
20241114,145100,161969400,2760,2760,2760,2760,0
|
|
20241114,145000,161969400,2760,2760,2760,2760,0
|
|
20241114,144900,161969400,2760,2760,2760,2760,0
|
|
20241114,144800,161969400,2760,2760,2760,2760,0
|
|
20241114,144700,161969400,2760,2760,2760,2760,0
|
|
20241114,144600,161969400,2760,2760,2760,2760,1
|
|
20241114,144500,161966640,2755,2755,2760,2755,348
|
|
20241114,144400,161007895,2755,2755,2755,2755,3
|
|
20241114,144300,160999630,2755,2755,2755,2755,0
|
|
20241114,144200,160999630,2755,2755,2755,2755,51
|
|
20241114,144100,160859125,2760,2760,2760,2760,1
|
|
20241114,144000,160856365,2760,2760,2760,2760,0
|
|
20241114,143900,160856365,2760,2755,2760,2755,21
|
|
20241114,143800,160798505,2755,2755,2755,2755,30
|
|
20241114,143700,160715855,2755,2755,2755,2755,23
|
|
20241114,143600,160652490,2750,2750,2750,2750,0
|
|
20241114,143500,160652490,2750,2750,2750,2745,1307
|
|
20241114,143400,157060225,2750,2750,2750,2750,0
|
|
20241114,143300,157060225,2750,2760,2760,2750,741
|
|
20241114,143200,155020840,2765,2765,2765,2765,4
|
|
20241114,143100,155009780,2760,2765,2765,2760,408
|
|
20241114,143000,153881700,2765,2765,2765,2765,0
|
|
20241114,142900,153881700,2765,2765,2765,2765,0
|
|
20241114,142800,153881700,2765,2765,2765,2765,1
|
|
20241114,142700,153878935,2760,2760,2760,2760,0
|
|
20241114,142600,153878935,2760,2760,2760,2760,1
|
|
20241114,142500,153876175,2765,2765,2765,2765,0
|
|
20241114,142400,153876175,2765,2765,2765,2765,37
|
|
20241114,142300,153773870,2770,2770,2770,2770,0
|
|
20241114,142200,153773870,2770,2770,2770,2770,6
|
|
20241114,142100,153757250,2770,2770,2770,2770,0
|
|
20241114,142000,153757250,2770,2770,2770,2770,0
|
|
20241114,141900,153757250,2770,2775,2775,2765,52
|
|
20241114,141800,153613175,2775,2785,2785,2775,83
|
|
20241114,141700,153382455,2790,2790,2790,2790,200
|
|
20241114,141600,152824455,2790,2790,2790,2790,0
|
|
20241114,141500,152824455,2790,2795,2795,2785,3783
|
|
20241114,141400,142268330,2795,2795,2795,2795,0
|
|
20241114,141300,142268330,2795,2795,2795,2795,1
|
|
20241114,141200,142265535,2810,2810,2810,2810,0
|
|
20241114,141100,142265535,2810,2810,2810,2810,1
|
|
20241114,141000,142262725,2805,2805,2805,2805,0
|
|
20241114,140900,142262725,2805,2805,2805,2805,16
|
|
20241114,140800,142217845,2810,2810,2810,2810,0
|
|
20241114,140700,142217845,2810,2810,2810,2810,1
|
|
20241114,140600,142215035,2810,2810,2810,2810,0
|
|
20241114,140500,142215035,2810,2810,2810,2810,0
|
|
20241114,140400,142215035,2810,2810,2810,2810,1
|
|
20241114,140300,142212225,2805,2805,2805,2805,100
|
|
20241114,140200,141931725,2805,2805,2805,2805,800
|
|
20241114,140100,139687725,2805,2805,2805,2805,10
|
|
20241114,140000,139659675,2805,2805,2805,2805,0
|
|
20241114,135900,139659675,2805,2805,2805,2805,0
|
|
20241114,135800,139659675,2805,2805,2805,2805,0
|
|
20241114,135700,139659675,2805,2805,2805,2805,0
|
|
20241114,135600,139659675,2805,2805,2805,2805,0
|
|
20241114,135500,139659675,2805,2805,2805,2805,0
|
|
20241114,135400,139659675,2805,2795,2805,2795,4
|
|
20241114,135300,139648475,2795,2795,2795,2795,8
|
|
20241114,135200,139626115,2790,2790,2790,2790,890
|
|
20241114,135100,137143015,2795,2795,2795,2795,0
|
|
20241114,135000,137143015,2795,2795,2795,2795,100
|
|
20241114,134900,136863515,2795,2795,2795,2795,0
|
|
20241114,134800,136863515,2795,2795,2795,2795,0
|
|
20241114,134700,136863515,2795,2785,2795,2785,4
|
|
20241114,134600,136852365,2795,2795,2795,2795,600
|
|
20241114,134500,135175365,2795,2795,2795,2795,0
|
|
20241114,134400,135175365,2795,2795,2795,2795,69
|
|
20241114,134300,134982510,2805,2795,2805,2795,3
|
|
20241114,134200,134974115,2790,2790,2790,2790,0
|
|
20241114,134100,134974115,2790,2790,2790,2790,363
|
|
20241114,134000,133961345,2805,2805,2805,2805,0
|
|
20241114,133900,133961345,2805,2805,2805,2805,0
|
|
20241114,133800,133961345,2805,2805,2805,2805,0
|
|
20241114,133700,133961345,2805,2805,2805,2805,33
|
|
20241114,133600,133868780,2805,2800,2805,2800,67
|
|
20241114,133500,133681175,2800,2800,2800,2800,100
|
|
20241114,133400,133401175,2800,2800,2800,2800,0
|
|
20241114,133300,133401175,2800,2800,2800,2800,76
|
|
20241114,133200,133188375,2795,2795,2795,2795,2
|
|
20241114,133100,133182785,2790,2790,2790,2790,0
|
|
20241114,133000,133182785,2790,2780,2790,2780,501
|
|
20241114,132900,131785005,2780,2780,2780,2780,3
|
|
20241114,132800,131776665,2780,2780,2780,2780,408
|
|
20241114,132700,130642425,2780,2780,2790,2780,208
|
|
20241114,132600,130062185,2780,2775,2780,2775,8
|
|
20241114,132500,130039965,2775,2775,2790,2775,10
|
|
20241114,132400,130012190,2775,2775,2775,2775,7
|
|
20241114,132300,129992765,2775,2775,2790,2775,30
|
|
20241114,132200,129909500,2775,2775,2775,2775,8
|
|
20241114,132100,129887300,2775,2775,2775,2775,8
|
|
20241114,132000,129865100,2790,2775,2790,2775,12
|
|
20241114,131900,129831750,2775,2775,2775,2775,7
|
|
20241114,131800,129812325,2775,2775,2775,2775,8
|
|
20241114,131700,129790125,2775,2775,2790,2775,9
|
|
20241114,131600,129765135,2775,2775,2775,2775,8
|
|
20241114,131500,129742935,2775,2775,2790,2775,9
|
|
20241114,131400,129717945,2775,2775,2775,2775,7
|
|
20241114,131300,129698520,2775,2775,2790,2775,10
|
|
20241114,131200,129670740,2775,2770,2775,2770,8
|
|
20241114,131100,129648575,2770,2770,2790,2770,9
|
|
20241114,131000,129623625,2770,2770,2770,2770,8
|
|
20241114,130900,129601465,2790,2790,2790,2770,12
|
|
20241114,130800,129568125,2770,2790,2790,2770,12
|
|
20241114,130700,129534805,2770,2770,2790,2770,12
|
|
20241114,130600,129501485,2770,2790,2790,2770,11
|
|
20241114,130500,129470955,2770,2770,2790,2770,10
|
|
20241114,130400,129443220,2770,2770,2770,2770,8
|
|
20241114,130300,129421060,2770,2770,2770,2770,7
|
|
20241114,130200,129401670,2770,2770,2770,2770,8
|
|
20241114,130100,129379510,2770,2770,2785,2770,9
|
|
20241114,130000,129354565,2770,2770,2785,2770,9
|
|
20241114,125900,129329620,2770,2770,2785,2770,9
|
|
20241114,125800,129304675,2770,2770,2770,2770,7
|
|
20241114,125700,129285285,2770,2765,2785,2765,10
|
|
20241114,125600,129257585,2765,2760,2770,2760,80
|
|
20241114,125500,129036050,2760,2760,2770,2760,9
|
|
20241114,125400,129011200,2760,2765,2770,2760,1111
|
|
20241114,125300,125934390,2760,2760,2765,2760,7
|
|
20241114,125200,125915060,2760,2760,2770,2760,109
|
|
20241114,125100,125613710,2760,2760,2770,2760,9
|
|
20241114,125000,125588850,2760,2760,2765,2760,108
|
|
20241114,124900,125290270,2760,2760,2770,2760,509
|
|
20241114,124800,123885420,2760,2755,2765,2755,9
|
|
20241114,124700,123860580,2775,2760,2775,2755,19
|
|
20241114,124600,123808145,2760,2755,2775,2755,10
|
|
20241114,124500,123780520,2755,2760,2760,2755,520
|
|
20241114,124400,122345360,2760,2770,2770,2760,573
|
|
20241114,124300,120758870,2760,2760,2760,2760,8
|
|
20241114,124200,120736790,2760,2760,2760,2760,7
|
|
20241114,124100,120717470,2760,2760,2770,2760,9
|
|
20241114,124000,120692620,2760,2760,2760,2760,8
|
|
20241114,123900,120670540,2760,2760,2760,2760,8
|
|
20241114,123800,120648460,2760,2760,2760,2760,108
|
|
20241114,123700,120350380,2760,2760,2760,2760,8
|
|
20241114,123600,120328300,2760,2760,2760,2760,7
|
|
20241114,123500,120308980,2760,2765,2765,2760,437
|
|
20241114,123400,119100685,2765,2765,2765,2765,9
|
|
20241114,123300,119075800,2765,2765,2765,2765,9
|
|
20241114,123200,119050915,2765,2765,2765,2765,9
|
|
20241114,123100,119026030,2765,2765,2765,2765,10
|
|
20241114,123000,118998380,2765,2765,2765,2765,8
|
|
20241114,122900,118976260,2770,2770,2770,2770,0
|
|
20241114,122800,118976260,2770,2770,2770,2770,0
|
|
20241114,122700,118976260,2770,2770,2770,2770,0
|
|
20241114,122600,118976260,2770,2770,2770,2770,0
|
|
20241114,122500,118976260,2770,2770,2770,2770,0
|
|
20241114,122400,118976260,2770,2770,2770,2770,0
|
|
20241114,122300,118976260,2770,2770,2770,2770,0
|
|
20241114,122200,118976260,2770,2770,2770,2770,0
|
|
20241114,122100,118976260,2770,2770,2770,2770,0
|
|
20241114,122000,118976260,2770,2770,2770,2770,0
|
|
20241114,121900,118976260,2770,2770,2770,2770,1
|
|
20241114,121800,118973490,2765,2765,2765,2765,0
|
|
20241114,121700,118973490,2765,2765,2765,2765,995
|
|
20241114,121600,116222315,2770,2770,2770,2770,0
|
|
20241114,121500,116222315,2770,2770,2770,2770,0
|
|
20241114,121400,116222315,2770,2770,2770,2770,0
|
|
20241114,121300,116222315,2770,2770,2770,2770,0
|
|
20241114,121200,116222315,2770,2770,2770,2770,5
|
|
20241114,121100,116208465,2775,2775,2775,2775,0
|
|
20241114,121000,116208465,2775,2775,2775,2775,0
|
|
20241114,120900,116208465,2775,2775,2775,2775,0
|
|
20241114,120800,116208465,2775,2775,2775,2775,0
|
|
20241114,120700,116208465,2775,2775,2775,2775,0
|
|
20241114,120600,116208465,2775,2775,2775,2775,9
|
|
20241114,120500,116183490,2780,2780,2780,2780,0
|
|
20241114,120400,116183490,2780,2780,2780,2780,0
|
|
20241114,120300,116183490,2780,2780,2780,2780,49
|
|
20241114,120200,116047270,2780,2780,2780,2780,0
|
|
20241114,120100,116047270,2780,2780,2780,2780,0
|
|
20241114,120000,116047270,2780,2780,2780,2780,184
|
|
20241114,115900,115535750,2760,2760,2760,2760,2
|
|
20241114,115800,115530230,2760,2760,2760,2760,100
|
|
20241114,115700,115254230,2755,2755,2755,2755,0
|
|
20241114,115600,115254230,2755,2755,2755,2755,308
|
|
20241114,115500,114405690,2750,2750,2750,2750,432
|
|
20241114,115400,113217690,2750,2750,2750,2750,0
|
|
20241114,115300,113217690,2750,2750,2750,2750,0
|
|
20241114,115200,113217690,2750,2750,2750,2750,276
|
|
20241114,115100,112458690,2745,2745,2745,2745,0
|
|
20241114,115000,112458690,2745,2745,2745,2745,0
|
|
20241114,114900,112458690,2745,2745,2745,2745,100
|
|
20241114,114800,112184190,2750,2755,2755,2745,874
|
|
20241114,114700,109784850,2760,2760,2760,2760,1826
|
|
20241114,114600,104745090,2760,2760,2760,2760,0
|
|
20241114,114500,104745090,2760,2770,2770,2760,2296
|
|
20241114,114400,98397000,2785,2785,2785,2785,0
|
|
20241114,114300,98397000,2785,2785,2785,2785,0
|
|
20241114,114200,98397000,2785,2785,2785,2785,75
|
|
20241114,114100,98188125,2785,2785,2785,2785,0
|
|
20241114,114000,98188125,2785,2785,2785,2785,0
|
|
20241114,113900,98188125,2785,2785,2785,2785,0
|
|
20241114,113800,98188125,2785,2785,2785,2785,0
|
|
20241114,113700,98188125,2785,2785,2785,2785,0
|
|
20241114,113600,98188125,2785,2785,2785,2785,0
|
|
20241114,113500,98188125,2785,2785,2785,2785,0
|
|
20241114,113400,98188125,2785,2785,2785,2785,0
|
|
20241114,113300,98188125,2785,2785,2785,2785,0
|
|
20241114,113200,98188125,2785,2785,2785,2785,0
|
|
20241114,113100,98188125,2785,2785,2785,2785,0
|
|
20241114,113000,98188125,2785,2785,2785,2785,0
|
|
20241114,112900,98188125,2785,2785,2785,2785,0
|
|
20241114,112800,98188125,2785,2785,2785,2785,0
|
|
20241114,112700,98188125,2785,2785,2785,2785,0
|
|
20241114,112600,98188125,2785,2785,2785,2785,0
|
|
20241114,112500,98188125,2785,2785,2785,2785,1
|
|
20241114,112400,98185340,2775,2785,2790,2775,1377
|
|
20241114,112300,94360530,2795,2795,2795,2785,3
|
|
20241114,112200,94352155,2790,2790,2790,2790,0
|
|
20241114,112100,94352155,2790,2790,2790,2790,0
|
|
20241114,112000,94352155,2790,2790,2790,2790,0
|
|
20241114,111900,94352155,2790,2790,2790,2790,43
|
|
20241114,111800,94232185,2790,2795,2795,2790,968
|
|
20241114,111700,91531425,2800,2800,2800,2800,0
|
|
20241114,111600,91531425,2800,2800,2800,2800,0
|
|
20241114,111500,91531425,2800,2800,2800,2800,0
|
|
20241114,111400,91531425,2800,2800,2800,2800,0
|
|
20241114,111300,91531425,2800,2800,2800,2800,0
|
|
20241114,111200,91531425,2800,2800,2800,2800,0
|
|
20241114,111100,91531425,2800,2800,2800,2800,0
|
|
20241114,111000,91531425,2800,2800,2800,2800,0
|
|
20241114,110900,91531425,2800,2800,2800,2800,1199
|
|
20241114,110800,88174225,2805,2805,2805,2805,0
|
|
20241114,110700,88174225,2805,2805,2805,2805,0
|
|
20241114,110600,88174225,2805,2805,2805,2805,113
|
|
20241114,110500,87857260,2815,2815,2815,2815,0
|
|
20241114,110400,87857260,2815,2815,2815,2815,1
|
|
20241114,110300,87854445,2815,2815,2815,2815,0
|
|
20241114,110200,87854445,2815,2815,2815,2815,0
|
|
20241114,110100,87854445,2815,2815,2815,2815,132
|
|
20241114,110000,87482865,2815,2815,2815,2815,56
|
|
20241114,105900,87325225,2815,2820,2820,2815,72
|
|
20241114,105800,87122220,2820,2820,2820,2820,75
|
|
20241114,105700,86910720,2835,2835,2835,2835,0
|
|
20241114,105600,86910720,2835,2835,2835,2835,1
|
|
20241114,105500,86907885,2830,2830,2830,2830,0
|
|
20241114,105400,86907885,2830,2830,2830,2830,0
|
|
20241114,105300,86907885,2830,2830,2830,2830,314
|
|
20241114,105200,86019265,2825,2825,2825,2825,340
|
|
20241114,105100,85058765,2825,2825,2825,2825,21
|
|
20241114,105000,84999440,2830,2830,2830,2830,0
|
|
20241114,104900,84999440,2830,2830,2830,2830,0
|
|
20241114,104800,84999440,2830,2830,2830,2830,0
|
|
20241114,104700,84999440,2830,2830,2830,2830,0
|
|
20241114,104600,84999440,2830,2830,2830,2830,1
|
|
20241114,104500,84996610,2830,2830,2830,2830,0
|
|
20241114,104400,84996610,2830,2825,2830,2825,76
|
|
20241114,104300,84781905,2825,2790,2825,2790,3045
|
|
20241114,104200,76285480,2785,2780,2785,2780,81
|
|
20241114,104100,76059915,2790,2790,2790,2790,15
|
|
20241114,104000,76018065,2800,2800,2800,2800,0
|
|
20241114,103900,76018065,2800,2800,2800,2800,0
|
|
20241114,103800,76018065,2800,2795,2800,2795,358
|
|
20241114,103700,75015955,2795,2800,2805,2795,1079
|
|
20241114,103600,71992850,2830,2830,2830,2830,0
|
|
20241114,103500,71992850,2830,2830,2830,2830,0
|
|
20241114,103400,71992850,2830,2830,2830,2830,1
|
|
20241114,103300,71990020,2810,2830,2835,2810,3591
|
|
20241114,103200,61874465,2835,2835,2835,2835,0
|
|
20241114,103100,61874465,2835,2835,2835,2835,37
|
|
20241114,103000,61769570,2835,2820,2835,2820,248
|
|
20241114,102900,61069060,2815,2815,2815,2815,215
|
|
20241114,102800,60463835,2825,2825,2825,2825,0
|
|
20241114,102700,60463835,2825,2825,2825,2825,1
|
|
20241114,102600,60461010,2830,2800,2830,2800,1483
|
|
20241114,102500,56301315,2805,2805,2805,2805,1
|
|
20241114,102400,56298510,2795,2835,2835,2795,789
|
|
20241114,102300,54087675,2835,2835,2835,2835,3
|
|
20241114,102200,54079170,2825,2830,2845,2825,2381
|
|
20241114,102100,47352500,2845,2835,2845,2835,1500
|
|
20241114,102000,43089590,2830,2830,2830,2830,205
|
|
20241114,101900,42509440,2825,2825,2825,2825,0
|
|
20241114,101800,42509440,2825,2830,2830,2825,3
|
|
20241114,101700,42500960,2825,2820,2825,2820,989
|
|
20241114,101600,39707290,2825,2810,2825,2810,815
|
|
20241114,101500,37407300,2810,2810,2810,2810,0
|
|
20241114,101400,37407300,2810,2810,2810,2810,300
|
|
20241114,101300,36564300,2810,2810,2810,2810,15
|
|
20241114,101200,36522150,2810,2800,2810,2800,1617
|
|
20241114,101100,31985375,2795,2795,2795,2795,0
|
|
20241114,101000,31985375,2795,2795,2795,2795,0
|
|
20241114,100900,31985375,2795,2785,2795,2785,2183
|
|
20241114,100800,25903360,2780,2775,2780,2770,524
|
|
20241114,100700,24446655,2780,2770,2785,2760,6086
|
|
20241114,100600,7568845,2770,2770,2770,2760,113
|
|
20241114,100500,7255955,2775,2775,2775,2775,18
|
|
20241114,100400,7206005,2775,2775,2775,2775,110
|
|
20241114,100300,6900755,2775,2775,2775,2775,427
|
|
20241114,100200,5715830,2775,2775,2775,2775,123
|
|
20241114,100100,5374505,2775,2750,2775,2750,1121
|
|
20241114,100000,2278505,2750,2745,2750,2745,830
|