640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193700,415927950,2140,2140,2140,2140,5074
|
|
20241107,193600,415927950,2140,2140,2140,2140,0
|
|
20241107,193500,415927950,2140,2140,2140,2140,0
|
|
20241107,193400,415927950,2140,2140,2140,2140,0
|
|
20241107,193300,415927950,2140,2140,2140,2140,0
|
|
20241107,193200,415927950,2140,2140,2140,2140,0
|
|
20241107,193100,415927950,2140,2140,2140,2140,0
|
|
20241107,193000,415927950,2140,2140,2140,2140,0
|
|
20241107,192900,415927950,2140,2140,2140,2140,0
|
|
20241107,192800,415927950,2140,2140,2140,2140,0
|
|
20241107,192700,415927950,2140,2140,2140,2140,0
|
|
20241107,192600,415927950,2140,2140,2140,2140,0
|
|
20241107,192500,415927950,2140,2140,2140,2140,0
|
|
20241107,192400,415927950,2140,2140,2140,2140,0
|
|
20241107,192300,415927950,2140,2140,2140,2140,0
|
|
20241107,192200,415927950,2140,2140,2140,2140,0
|
|
20241107,192100,415927950,2140,2140,2140,2140,0
|
|
20241107,192000,415927950,2140,2140,2140,2140,0
|
|
20241107,191900,415927950,2140,2140,2140,2140,0
|
|
20241107,191800,415927950,2140,2140,2140,2140,0
|
|
20241107,191700,415927950,2140,2140,2140,2140,0
|
|
20241107,191600,415927950,2140,2140,2140,2140,0
|
|
20241107,191500,415927950,2140,2140,2140,2140,0
|
|
20241107,191400,415927950,2140,2140,2140,2140,0
|
|
20241107,191300,415927950,2140,2140,2140,2140,0
|
|
20241107,191200,415927950,2140,2140,2140,2140,0
|
|
20241107,191100,415927950,2140,2140,2140,2140,0
|
|
20241107,191000,415927950,2140,2140,2140,2140,0
|
|
20241107,190900,415927950,2140,2140,2140,2140,0
|
|
20241107,190800,415927950,2140,2140,2140,2140,0
|
|
20241107,190700,415927950,2140,2140,2140,2140,5074
|
|
20241107,190600,415927950,2140,2140,2140,2140,0
|
|
20241107,190500,415927950,2140,2140,2140,2140,0
|
|
20241107,190400,415927950,2140,2140,2140,2140,0
|
|
20241107,190300,415927950,2140,2140,2140,2140,0
|
|
20241107,190200,415927950,2140,2140,2140,2140,0
|
|
20241107,190100,415927950,2140,2140,2140,2140,0
|
|
20241107,190000,415927950,2140,2140,2140,2140,0
|
|
20241107,185900,415927950,2140,2140,2140,2140,0
|
|
20241107,185800,415927950,2140,2140,2140,2140,0
|
|
20241107,185700,415927950,2140,2140,2140,2140,0
|
|
20241107,185600,415927950,2140,2140,2140,2140,0
|
|
20241107,185500,415927950,2140,2140,2140,2140,0
|
|
20241107,185400,415927950,2140,2140,2140,2140,0
|
|
20241107,185300,415927950,2140,2140,2140,2140,0
|
|
20241107,185200,415927950,2140,2140,2140,2140,0
|
|
20241107,185100,415927950,2140,2140,2140,2140,0
|
|
20241107,185000,415927950,2140,2140,2140,2140,0
|
|
20241107,184900,415927950,2140,2140,2140,2140,0
|
|
20241107,184800,415927950,2140,2140,2140,2140,0
|
|
20241107,184700,415927950,2140,2140,2140,2140,0
|
|
20241107,184600,415927950,2140,2140,2140,2140,0
|
|
20241107,184500,415927950,2140,2140,2140,2140,0
|
|
20241107,184400,415927950,2140,2140,2140,2140,0
|
|
20241107,184300,415927950,2140,2140,2140,2140,0
|
|
20241107,184200,415927950,2140,2140,2140,2140,0
|
|
20241107,184100,415927950,2140,2140,2140,2140,0
|
|
20241107,184000,415927950,2140,2140,2140,2140,0
|
|
20241107,183900,415927950,2140,2140,2140,2140,0
|
|
20241107,183800,415927950,2140,2140,2140,2140,0
|
|
20241107,183700,415927950,2140,2140,2140,2140,5074
|
|
20241107,183600,415927950,2140,2140,2140,2140,0
|
|
20241107,183500,415927950,2140,2140,2140,2140,0
|
|
20241107,183400,415927950,2140,2140,2140,2140,0
|
|
20241107,183300,415927950,2140,2140,2140,2140,0
|
|
20241107,183200,415927950,2140,2140,2140,2140,0
|
|
20241107,183100,415927950,2140,2140,2140,2140,0
|
|
20241107,183000,415927950,2140,2140,2140,2140,0
|
|
20241107,182900,415927950,2140,2140,2140,2140,0
|
|
20241107,182800,415927950,2140,2140,2140,2140,0
|
|
20241107,182700,415927950,2140,2140,2140,2140,0
|
|
20241107,182600,415927950,2140,2140,2140,2140,0
|
|
20241107,182500,415927950,2140,2140,2140,2140,0
|
|
20241107,182400,415927950,2140,2140,2140,2140,0
|
|
20241107,182300,415927950,2140,2140,2140,2140,0
|
|
20241107,182200,415927950,2140,2140,2140,2140,0
|
|
20241107,182100,415927950,2140,2140,2140,2140,0
|
|
20241107,182000,415927950,2140,2140,2140,2140,0
|
|
20241107,181900,415927950,2140,2140,2140,2140,0
|
|
20241107,181800,415927950,2140,2140,2140,2140,0
|
|
20241107,181700,415927950,2140,2140,2140,2140,0
|
|
20241107,181600,415927950,2140,2140,2140,2140,0
|
|
20241107,181500,415927950,2140,2140,2140,2140,0
|
|
20241107,181400,415927950,2140,2140,2140,2140,0
|
|
20241107,181300,415927950,2140,2140,2140,2140,0
|
|
20241107,181200,415927950,2140,2140,2140,2140,0
|
|
20241107,181100,415927950,2140,2140,2140,2140,0
|
|
20241107,181000,415927950,2140,2140,2140,2140,0
|
|
20241107,180900,415927950,2140,2140,2140,2140,0
|
|
20241107,180800,415927950,2140,2140,2140,2140,0
|
|
20241107,180700,415927950,2140,2140,2140,2140,5074
|
|
20241107,180600,415927950,2140,2140,2140,2140,0
|
|
20241107,180500,415927950,2140,2140,2140,2140,0
|
|
20241107,180400,415927950,2140,2140,2140,2140,0
|
|
20241107,180300,415927950,2140,2140,2140,2140,0
|
|
20241107,180200,415927950,2140,2140,2140,2140,0
|
|
20241107,180100,415927950,2140,2140,2140,2140,0
|
|
20241107,180000,415927950,2140,2140,2140,2140,0
|
|
20241107,175900,415927950,2140,2140,2140,2140,0
|
|
20241107,175800,415927950,2140,2140,2140,2140,0
|
|
20241107,175700,415927950,2140,2140,2140,2140,0
|
|
20241107,175600,415927950,2140,2140,2140,2140,0
|
|
20241107,175500,415927950,2140,2140,2140,2140,0
|
|
20241107,175400,415927950,2140,2140,2140,2140,0
|
|
20241107,175300,415927950,2140,2140,2140,2140,0
|
|
20241107,175200,415927950,2140,2140,2140,2140,0
|
|
20241107,175100,415927950,2140,2140,2140,2140,0
|
|
20241107,175000,415927950,2140,2140,2140,2140,0
|
|
20241107,174900,415927950,2140,2140,2140,2140,0
|
|
20241107,174800,415927950,2140,2140,2140,2140,0
|
|
20241107,174700,415927950,2140,2140,2140,2140,0
|
|
20241107,174600,415927950,2140,2140,2140,2140,0
|
|
20241107,174500,415927950,2140,2140,2140,2140,0
|
|
20241107,174400,415927950,2140,2140,2140,2140,0
|
|
20241107,174300,415927950,2140,2140,2140,2140,0
|
|
20241107,174200,415927950,2140,2140,2140,2140,0
|
|
20241107,174100,415927950,2140,2140,2140,2140,0
|
|
20241107,174000,415927950,2140,2140,2140,2140,0
|
|
20241107,173900,415927950,2140,2140,2140,2140,0
|
|
20241107,173800,415927950,2140,2140,2140,2140,0
|
|
20241107,173700,415927950,2140,2140,2140,2140,5074
|
|
20241107,173600,415927950,2140,2140,2140,2140,0
|
|
20241107,173500,415927950,2140,2140,2140,2140,0
|
|
20241107,173400,415927950,2140,2140,2140,2140,0
|
|
20241107,173300,415927950,2140,2140,2140,2140,0
|
|
20241107,173200,415927950,2140,2140,2140,2140,0
|
|
20241107,173100,415927950,2140,2140,2140,2140,0
|
|
20241107,173000,415927950,2140,2140,2140,2140,0
|
|
20241107,172900,415927950,2140,2140,2140,2140,0
|
|
20241107,172800,415927950,2140,2140,2140,2140,0
|
|
20241107,172700,415927950,2140,2140,2140,2140,0
|
|
20241107,172600,415927950,2140,2140,2140,2140,0
|
|
20241107,172500,415927950,2140,2140,2140,2140,0
|
|
20241107,172400,415927950,2140,2140,2140,2140,0
|
|
20241107,172300,415927950,2140,2140,2140,2140,0
|
|
20241107,172200,415927950,2140,2140,2140,2140,0
|
|
20241107,172100,415927950,2140,2140,2140,2140,0
|
|
20241107,172000,415927950,2140,2140,2140,2140,0
|
|
20241107,171900,415927950,2140,2140,2140,2140,0
|
|
20241107,171800,415927950,2140,2140,2140,2140,0
|
|
20241107,171700,415927950,2140,2140,2140,2140,0
|
|
20241107,171600,415927950,2140,2140,2140,2140,0
|
|
20241107,171500,415927950,2140,2140,2140,2140,0
|
|
20241107,171400,415927950,2140,2140,2140,2140,0
|
|
20241107,171300,415927950,2140,2140,2140,2140,0
|
|
20241107,171200,415927950,2140,2140,2140,2140,0
|
|
20241107,171100,415927950,2140,2140,2140,2140,0
|
|
20241107,171000,415927950,2140,2140,2140,2140,0
|
|
20241107,170900,415927950,2140,2140,2140,2140,0
|
|
20241107,170800,415927950,2140,2140,2140,2140,0
|
|
20241107,170700,415927950,2140,2140,2140,2140,5074
|
|
20241107,170600,415927950,2140,2140,2140,2140,0
|
|
20241107,170500,415927950,2140,2140,2140,2140,0
|
|
20241107,170400,415927950,2140,2140,2140,2140,0
|
|
20241107,170300,415927950,2140,2140,2140,2140,0
|
|
20241107,170200,415927950,2140,2140,2140,2140,0
|
|
20241107,170100,415927950,2140,2140,2140,2140,0
|
|
20241107,170000,415927950,2140,2140,2140,2140,0
|
|
20241107,165900,415927950,2140,2140,2140,2140,0
|
|
20241107,165800,415927950,2140,2140,2140,2140,0
|
|
20241107,165700,415927950,2140,2140,2140,2140,0
|
|
20241107,165600,415927950,2140,2140,2140,2140,0
|
|
20241107,165500,415927950,2140,2140,2140,2140,0
|
|
20241107,165400,415927950,2140,2140,2140,2140,0
|
|
20241107,165300,415927950,2140,2140,2140,2140,0
|
|
20241107,165200,415927950,2140,2140,2140,2140,0
|
|
20241107,165100,415927950,2140,2140,2140,2140,0
|
|
20241107,165000,415927950,2140,2140,2140,2140,0
|
|
20241107,164900,415927950,2140,2140,2140,2140,0
|
|
20241107,164800,415927950,2140,2140,2140,2140,0
|
|
20241107,164700,415927950,2140,2140,2140,2140,0
|
|
20241107,164600,415927950,2140,2140,2140,2140,0
|
|
20241107,164500,415927950,2140,2140,2140,2140,0
|
|
20241107,164400,415927950,2140,2140,2140,2140,0
|
|
20241107,164300,415927950,2140,2140,2140,2140,0
|
|
20241107,164200,415927950,2140,2140,2140,2140,0
|
|
20241107,164100,415927950,2140,2140,2140,2140,0
|
|
20241107,164000,415927950,2140,2140,2140,2140,0
|
|
20241107,163900,415927950,2140,2140,2140,2140,0
|
|
20241107,163800,415927950,2140,2140,2140,2140,0
|
|
20241107,163700,415927950,2140,2140,2140,2140,5074
|
|
20241107,163600,415927950,2140,2140,2140,2140,0
|
|
20241107,163500,415927950,2140,2140,2140,2140,0
|
|
20241107,163400,415927950,2140,2140,2140,2140,0
|
|
20241107,163300,415927950,2140,2140,2140,2140,0
|
|
20241107,163200,415927950,2140,2140,2140,2140,0
|
|
20241107,163100,415927950,2140,2140,2140,2140,0
|
|
20241107,163000,415927950,2140,2140,2140,2140,0
|
|
20241107,162900,415927950,2140,2140,2140,2140,0
|
|
20241107,162800,415927950,2140,2140,2140,2140,0
|
|
20241107,162700,415927950,2140,2140,2140,2140,0
|
|
20241107,162600,415927950,2140,2140,2140,2140,0
|
|
20241107,162500,415927950,2140,2140,2140,2140,0
|
|
20241107,162400,415927950,2140,2140,2140,2140,0
|
|
20241107,162300,415927950,2140,2140,2140,2140,0
|
|
20241107,162200,415927950,2140,2140,2140,2140,0
|
|
20241107,162100,415927950,2140,2140,2140,2140,0
|
|
20241107,162000,415927950,2140,2140,2140,2140,0
|
|
20241107,161900,415927950,2140,2140,2140,2140,0
|
|
20241107,161800,415927950,2140,2140,2140,2140,0
|
|
20241107,161700,415927950,2140,2140,2140,2140,0
|
|
20241107,161600,415927950,2140,2140,2140,2140,0
|
|
20241107,161500,415927950,2140,2140,2140,2140,0
|
|
20241107,161400,415927950,2140,2140,2140,2140,0
|
|
20241107,161300,415927950,2140,2140,2140,2140,0
|
|
20241107,161200,415927950,2140,2140,2140,2140,0
|
|
20241107,161100,415927950,2140,2140,2140,2140,0
|
|
20241107,161000,415927950,2140,2140,2140,2140,0
|
|
20241107,160900,415927950,2140,2140,2140,2140,0
|
|
20241107,160800,415927950,2140,2140,2140,2140,0
|
|
20241107,160700,415927950,2140,2140,2140,2140,5074
|
|
20241107,160600,415927950,2140,2140,2140,2140,0
|
|
20241107,160500,415927950,2140,2140,2140,2140,0
|
|
20241107,160400,415927950,2140,2140,2140,2140,0
|
|
20241107,160300,415927950,2140,2140,2140,2140,0
|
|
20241107,160200,415927950,2140,2140,2140,2140,0
|
|
20241107,160100,415927950,2140,2140,2140,2140,0
|
|
20241107,160000,415927950,2140,2140,2140,2140,0
|
|
20241107,155900,415927950,2140,2140,2140,2140,0
|
|
20241107,155800,415927950,2140,2140,2140,2140,0
|
|
20241107,155700,415927950,2140,2140,2140,2140,0
|
|
20241107,155600,415927950,2140,2140,2140,2140,0
|
|
20241107,155500,415927950,2140,2140,2140,2140,0
|
|
20241107,155400,415927950,2140,2140,2140,2140,0
|
|
20241107,155300,415927950,2140,2140,2140,2140,0
|
|
20241107,155200,415927950,2140,2140,2140,2140,0
|
|
20241107,155100,415927950,2140,2140,2140,2140,0
|
|
20241107,155000,415927950,2140,2140,2140,2140,0
|
|
20241107,154900,415927950,2140,2140,2140,2140,0
|
|
20241107,154800,415927950,2140,2140,2140,2140,0
|
|
20241107,154700,415927950,2140,2140,2140,2140,0
|
|
20241107,154600,415927950,2140,2140,2140,2140,0
|
|
20241107,154500,415927950,2140,2140,2140,2140,0
|
|
20241107,154400,415927950,2140,2140,2140,2140,0
|
|
20241107,154300,415927950,2140,2140,2140,2140,0
|
|
20241107,154200,415927950,2140,2140,2140,2140,0
|
|
20241107,154100,415927950,2140,2140,2140,2140,0
|
|
20241107,154000,415927950,2140,2140,2140,2140,0
|
|
20241107,153900,415927950,2140,2140,2140,2140,0
|
|
20241107,153800,415927950,2140,2140,2140,2140,0
|
|
20241107,153700,415927950,2140,2140,2140,2140,5074
|
|
20241107,153600,415927950,2140,2140,2140,2140,0
|
|
20241107,153500,415927950,2140,2140,2140,2140,0
|
|
20241107,153400,415927950,2140,2140,2140,2140,0
|
|
20241107,153300,415927950,2140,2140,2140,2140,0
|
|
20241107,153200,415927950,2140,2140,2140,2140,0
|
|
20241107,153100,415927950,2140,2140,2140,2140,0
|
|
20241107,153000,415927950,2140,2140,2140,2140,5074
|
|
20241107,152900,405069590,2150,2150,2150,2150,0
|
|
20241107,152800,405069590,2150,2150,2150,2150,0
|
|
20241107,152700,405069590,2150,2150,2150,2150,0
|
|
20241107,152600,405069590,2150,2150,2150,2150,0
|
|
20241107,152500,405069590,2150,2150,2150,2150,0
|
|
20241107,152400,405069590,2150,2150,2150,2150,0
|
|
20241107,152300,405069590,2150,2150,2150,2150,0
|
|
20241107,152200,405069590,2150,2150,2150,2150,0
|
|
20241107,152100,405069590,2150,2150,2150,2150,0
|
|
20241107,152000,405069590,2150,2150,2150,2150,0
|
|
20241107,151900,405069590,2150,2140,2150,2140,207
|
|
20241107,151800,404626580,2140,2140,2140,2140,2
|
|
20241107,151700,404622300,2140,2140,2140,2140,1
|
|
20241107,151600,404620160,2150,2150,2150,2140,11
|
|
20241107,151500,404596600,2140,2145,2145,2140,103
|
|
20241107,151400,404375680,2140,2140,2145,2140,522
|
|
20241107,151300,403258595,2145,2150,2150,2145,5764
|
|
20241107,151200,390881315,2145,2145,2145,2145,602
|
|
20241107,151100,389590025,2145,2145,2145,2145,1168
|
|
20241107,151000,387084665,2140,2145,2145,2140,9492
|
|
20241107,150900,366764595,2145,2145,2145,2140,506
|
|
20241107,150800,365681245,2150,2150,2150,2150,0
|
|
20241107,150700,365681245,2150,2150,2150,2150,0
|
|
20241107,150600,365681245,2150,2150,2150,2150,6
|
|
20241107,150500,365668345,2140,2140,2140,2140,2
|
|
20241107,150400,365664065,2150,2140,2150,2140,1900
|
|
20241107,150300,361598055,2140,2145,2145,2140,725
|
|
20241107,150200,360042940,2140,2140,2140,2140,0
|
|
20241107,150100,360042940,2140,2150,2150,2140,3
|
|
20241107,150000,360036500,2140,2145,2145,2140,1308
|
|
20241107,145900,357230860,2140,2145,2145,2140,463
|
|
20241107,145800,356237790,2145,2145,2145,2145,1
|
|
20241107,145700,356235645,2140,2140,2140,2140,160
|
|
20241107,145600,355893245,2145,2140,2145,2140,5
|
|
20241107,145500,355882540,2145,2145,2145,2145,686
|
|
20241107,145400,354411070,2145,2145,2145,2145,221
|
|
20241107,145300,353937025,2140,2145,2145,2140,59
|
|
20241107,145200,353810490,2145,2145,2145,2140,98
|
|
20241107,145100,353600530,2145,2140,2145,2140,424
|
|
20241107,145000,352691065,2145,2145,2145,2145,31
|
|
20241107,144900,352624570,2140,2135,2140,2135,3011
|
|
20241107,144800,346186030,2140,2140,2140,2140,195
|
|
20241107,144700,345768730,2145,2135,2145,2135,4
|
|
20241107,144600,345760180,2135,2140,2140,2135,1011
|
|
20241107,144500,343596645,2140,2140,2140,2140,0
|
|
20241107,144400,343596645,2140,2140,2140,2140,0
|
|
20241107,144300,343596645,2140,2145,2145,2135,84
|
|
20241107,144200,343416885,2140,2145,2145,2140,66
|
|
20241107,144100,343275640,2140,2140,2145,2140,3069
|
|
20241107,144000,336707975,2145,2145,2145,2145,0
|
|
20241107,143900,336707975,2145,2145,2145,2145,0
|
|
20241107,143800,336707975,2145,2145,2145,2145,0
|
|
20241107,143700,336707975,2145,2145,2145,2145,0
|
|
20241107,143600,336707975,2145,2145,2145,2145,46
|
|
20241107,143500,336609305,2145,2140,2145,2140,3
|
|
20241107,143400,336602880,2145,2145,2145,2145,1
|
|
20241107,143300,336600735,2140,2145,2145,2140,50
|
|
20241107,143200,336493715,2150,2145,2150,2145,501
|
|
20241107,143100,335419065,2150,2150,2150,2150,0
|
|
20241107,143000,335419065,2150,2150,2150,2150,0
|
|
20241107,142900,335419065,2150,2150,2150,2150,0
|
|
20241107,142800,335419065,2150,2140,2150,2140,8
|
|
20241107,142700,335401905,2145,2140,2145,2140,2268
|
|
20241107,142600,330547070,2145,2145,2145,2140,2175
|
|
20241107,142500,325891695,2145,2150,2150,2145,31
|
|
20241107,142400,325825195,2145,2145,2150,2145,9
|
|
20241107,142300,325805885,2150,2150,2150,2150,1
|
|
20241107,142200,325803735,2145,2145,2145,2145,4
|
|
20241107,142100,325795155,2150,2150,2150,2150,112
|
|
20241107,142000,325554355,2150,2140,2150,2140,335
|
|
20241107,141900,324837445,2150,2145,2150,2145,5
|
|
20241107,141800,324826715,2150,2150,2150,2150,0
|
|
20241107,141700,324826715,2150,2145,2150,2145,59
|
|
20241107,141600,324700105,2150,2150,2150,2150,0
|
|
20241107,141500,324700105,2150,2150,2150,2150,3
|
|
20241107,141400,324693655,2145,2145,2145,2145,2
|
|
20241107,141300,324689365,2140,2140,2140,2140,1000
|
|
20241107,141200,322549365,2140,2150,2150,2140,52
|
|
20241107,141100,322438075,2150,2150,2150,2150,0
|
|
20241107,141000,322438075,2150,2150,2150,2150,0
|
|
20241107,140900,322438075,2150,2150,2150,2150,0
|
|
20241107,140800,322438075,2150,2150,2150,2150,3
|
|
20241107,140700,322431625,2150,2150,2150,2150,0
|
|
20241107,140600,322431625,2150,2150,2150,2150,0
|
|
20241107,140500,322431625,2150,2150,2150,2150,1
|
|
20241107,140400,322429475,2140,2140,2140,2140,11
|
|
20241107,140300,322405935,2155,2140,2155,2140,51
|
|
20241107,140200,322296780,2155,2150,2155,2140,3023
|
|
20241107,140100,315827325,2145,2150,2150,2145,2913
|
|
20241107,140000,309578920,2145,2145,2145,2145,0
|
|
20241107,135900,309578920,2145,2155,2155,2145,326
|
|
20241107,135800,308879640,2145,2145,2155,2145,2266
|
|
20241107,135700,304005150,2145,2150,2155,2145,1246
|
|
20241107,135600,301326260,2150,2150,2150,2150,0
|
|
20241107,135500,301326260,2150,2150,2150,2150,1876
|
|
20241107,135400,297292860,2150,2150,2150,2150,0
|
|
20241107,135300,297292860,2150,2140,2150,2140,3324
|
|
20241107,135200,290161705,2135,2135,2135,2135,0
|
|
20241107,135100,290161705,2135,2135,2135,2135,0
|
|
20241107,135000,290161705,2135,2135,2135,2135,0
|
|
20241107,134900,290161705,2135,2135,2135,2135,0
|
|
20241107,134800,290161705,2135,2135,2135,2135,0
|
|
20241107,134700,290161705,2135,2135,2135,2135,0
|
|
20241107,134600,290161705,2135,2140,2140,2135,1442
|
|
20241107,134500,287075830,2140,2140,2140,2140,7
|
|
20241107,134400,287060850,2145,2145,2145,2145,0
|
|
20241107,134300,287060850,2145,2145,2145,2145,0
|
|
20241107,134200,287060850,2145,2145,2145,2145,19
|
|
20241107,134100,287020095,2145,2145,2145,2145,3
|
|
20241107,134000,287013660,2145,2145,2145,2145,1
|
|
20241107,133900,287011515,2135,2135,2135,2135,1
|
|
20241107,133800,287009380,2145,2145,2145,2145,65
|
|
20241107,133700,286869955,2145,2145,2145,2135,4
|
|
20241107,133600,286861390,2140,2140,2140,2140,2001
|
|
20241107,133500,282579250,2135,2135,2135,2135,0
|
|
20241107,133400,282579250,2135,2135,2135,2135,7
|
|
20241107,133300,282564305,2130,2130,2130,2130,1
|
|
20241107,133200,282562175,2130,2130,2130,2130,0
|
|
20241107,133100,282562175,2130,2130,2130,2130,0
|
|
20241107,133000,282562175,2130,2130,2130,2130,20
|
|
20241107,132900,282519575,2130,2130,2130,2130,0
|
|
20241107,132800,282519575,2130,2130,2130,2130,0
|
|
20241107,132700,282519575,2130,2130,2130,2130,12
|
|
20241107,132600,282494015,2130,2130,2130,2130,0
|
|
20241107,132500,282494015,2130,2130,2130,2130,1800
|
|
20241107,132400,278660015,2130,2130,2130,2130,0
|
|
20241107,132300,278660015,2130,2135,2135,2130,785
|
|
20241107,132200,276984065,2135,2135,2135,2135,0
|
|
20241107,132100,276984065,2135,2145,2145,2135,5
|
|
20241107,132000,276973350,2145,2145,2145,2145,0
|
|
20241107,131900,276973350,2145,2145,2145,2145,0
|
|
20241107,131800,276973350,2145,2145,2145,2145,0
|
|
20241107,131700,276973350,2145,2145,2145,2145,0
|
|
20241107,131600,276973350,2145,2145,2145,2145,0
|
|
20241107,131500,276973350,2145,2145,2145,2145,0
|
|
20241107,131400,276973350,2145,2145,2145,2145,0
|
|
20241107,131300,276973350,2145,2145,2145,2145,200
|
|
20241107,131200,276544350,2145,2145,2145,2145,0
|
|
20241107,131100,276544350,2145,2145,2145,2145,12
|
|
20241107,131000,276518610,2145,2145,2145,2145,0
|
|
20241107,130900,276518610,2145,2145,2145,2145,0
|
|
20241107,130800,276518610,2145,2145,2145,2145,1951
|
|
20241107,130700,272333715,2145,2145,2145,2145,1
|
|
20241107,130600,272331570,2140,2140,2140,2140,4596
|
|
20241107,130500,262496130,2140,2140,2140,2140,1
|
|
20241107,130400,262493990,2140,2140,2140,2140,0
|
|
20241107,130300,262493990,2140,2140,2140,2140,0
|
|
20241107,130200,262493990,2140,2135,2140,2135,17
|
|
20241107,130100,262457635,2140,2130,2140,2130,4089
|
|
20241107,130000,253722085,2135,2135,2135,2135,1
|
|
20241107,125900,253719950,2130,2130,2130,2130,186
|
|
20241107,125800,253323770,2135,2135,2135,2135,0
|
|
20241107,125700,253323770,2135,2135,2135,2135,47
|
|
20241107,125600,253223425,2135,2135,2135,2135,0
|
|
20241107,125500,253223425,2135,2135,2135,2135,1
|
|
20241107,125400,253221290,2125,2125,2125,2125,0
|
|
20241107,125300,253221290,2125,2125,2130,2125,317
|
|
20241107,125200,252546090,2135,2125,2135,2125,2
|
|
20241107,125100,252541830,2135,2135,2135,2125,3
|
|
20241107,125000,252535435,2125,2130,2130,2125,2
|
|
20241107,124900,252531180,2125,2125,2125,2125,1000
|
|
20241107,124800,250406180,2130,2125,2130,2125,7
|
|
20241107,124700,250391295,2125,2130,2130,2125,7
|
|
20241107,124600,250376410,2125,2125,2130,2125,49
|
|
20241107,124500,250272165,2130,2130,2130,2130,2
|
|
20241107,124400,250267905,2125,2130,2130,2125,48
|
|
20241107,124300,250165785,2135,2130,2135,2130,323
|
|
20241107,124200,249477790,2130,2130,2130,2130,0
|
|
20241107,124100,249477790,2130,2135,2135,2125,54
|
|
20241107,124000,249362755,2140,2135,2140,2135,14
|
|
20241107,123900,249332850,2140,2130,2140,2130,50
|
|
20241107,123800,249226330,2130,2130,2130,2130,2
|
|
20241107,123700,249222070,2125,2130,2130,2120,52
|
|
20241107,123600,249111555,2130,2130,2130,2130,2
|
|
20241107,123500,249107295,2125,2125,2125,2125,0
|
|
20241107,123400,249107295,2125,2125,2125,2125,1000
|
|
20241107,123300,246982295,2130,2130,2130,2130,47
|
|
20241107,123200,246882185,2120,2120,2120,2120,0
|
|
20241107,123100,246882185,2120,2130,2130,2120,8960
|
|
20241107,123000,227833460,2140,2140,2140,2140,0
|
|
20241107,122900,227833460,2140,2140,2140,2140,0
|
|
20241107,122800,227833460,2140,2140,2140,2140,0
|
|
20241107,122700,227833460,2140,2140,2140,2140,363
|
|
20241107,122600,227056640,2140,2135,2140,2135,4503
|
|
20241107,122500,217422040,2135,2135,2135,2135,4
|
|
20241107,122400,217413500,2135,2135,2135,2135,0
|
|
20241107,122300,217413500,2135,2135,2135,2135,0
|
|
20241107,122200,217413500,2135,2135,2135,2135,0
|
|
20241107,122100,217413500,2135,2135,2135,2135,120
|
|
20241107,122000,217157300,2135,2135,2135,2135,0
|
|
20241107,121900,217157300,2135,2135,2135,2135,1
|
|
20241107,121800,217155165,2130,2130,2130,2130,221
|
|
20241107,121700,216684435,2135,2135,2135,2135,10
|
|
20241107,121600,216663085,2135,2135,2135,2135,0
|
|
20241107,121500,216663085,2135,2135,2135,2135,0
|
|
20241107,121400,216663085,2135,2135,2135,2135,0
|
|
20241107,121300,216663085,2135,2135,2135,2135,0
|
|
20241107,121200,216663085,2135,2135,2135,2135,31
|
|
20241107,121100,216596900,2135,2135,2135,2135,0
|
|
20241107,121000,216596900,2135,2135,2135,2135,0
|
|
20241107,120900,216596900,2135,2135,2135,2135,0
|
|
20241107,120800,216596900,2135,2135,2135,2135,0
|
|
20241107,120700,216596900,2135,2135,2135,2135,1
|
|
20241107,120600,216594765,2125,2125,2125,2125,0
|
|
20241107,120500,216594765,2125,2125,2125,2125,1152
|
|
20241107,120400,214146765,2135,2135,2135,2135,0
|
|
20241107,120300,214146765,2135,2135,2135,2135,2
|
|
20241107,120200,214142495,2130,2135,2135,2130,324
|
|
20241107,120100,213452040,2135,2140,2140,2135,3
|
|
20241107,120000,213445630,2135,2135,2135,2135,702
|
|
20241107,115900,211946860,2135,2135,2135,2135,0
|
|
20241107,115800,211946860,2135,2135,2135,2135,1
|
|
20241107,115700,211944725,2140,2140,2140,2140,0
|
|
20241107,115600,211944725,2140,2140,2140,2140,2
|
|
20241107,115500,211940445,2135,2135,2135,2135,0
|
|
20241107,115400,211940445,2135,2135,2135,2135,0
|
|
20241107,115300,211940445,2135,2135,2135,2135,0
|
|
20241107,115200,211940445,2135,2135,2135,2135,0
|
|
20241107,115100,211940445,2135,2135,2135,2135,1
|
|
20241107,115000,211938310,2130,2135,2140,2130,18
|
|
20241107,114900,211899885,2135,2135,2135,2135,8
|
|
20241107,114800,211882805,2140,2140,2140,2140,0
|
|
20241107,114700,211882805,2140,2135,2140,2135,2
|
|
20241107,114600,211878530,2135,2135,2140,2135,14
|
|
20241107,114500,211848630,2135,2135,2135,2135,0
|
|
20241107,114400,211848630,2135,2135,2135,2135,0
|
|
20241107,114300,211848630,2135,2135,2135,2125,57
|
|
20241107,114200,211727085,2140,2140,2140,2140,0
|
|
20241107,114100,211727085,2140,2140,2140,2140,0
|
|
20241107,114000,211727085,2140,2135,2140,2135,110
|
|
20241107,113900,211491690,2140,2140,2140,2140,0
|
|
20241107,113800,211491690,2140,2140,2140,2140,0
|
|
20241107,113700,211491690,2140,2135,2140,2135,110
|
|
20241107,113600,211256455,2135,2135,2135,2135,0
|
|
20241107,113500,211256455,2135,2135,2135,2135,0
|
|
20241107,113400,211256455,2135,2130,2135,2130,577
|
|
20241107,113300,210024565,2135,2130,2135,2130,106
|
|
20241107,113200,209798730,2135,2135,2135,2135,47
|
|
20241107,113100,209698385,2135,2130,2135,2130,6240
|
|
20241107,113000,196402660,2125,2125,2125,2125,0
|
|
20241107,112900,196402660,2125,2125,2125,2125,0
|
|
20241107,112800,196402660,2125,2125,2125,2125,462
|
|
20241107,112700,195420910,2125,2125,2125,2125,0
|
|
20241107,112600,195420910,2125,2125,2125,2125,0
|
|
20241107,112500,195420910,2125,2125,2125,2125,0
|
|
20241107,112400,195420910,2125,2125,2125,2125,0
|
|
20241107,112300,195420910,2125,2125,2125,2125,3
|
|
20241107,112200,195414535,2125,2115,2125,2115,211
|
|
20241107,112100,194966260,2115,2115,2115,2115,0
|
|
20241107,112000,194966260,2115,2115,2115,2115,0
|
|
20241107,111900,194966260,2115,2115,2115,2115,0
|
|
20241107,111800,194966260,2115,2115,2115,2115,0
|
|
20241107,111700,194966260,2115,2115,2115,2115,0
|
|
20241107,111600,194966260,2115,2115,2115,2115,30
|
|
20241107,111500,194902810,2115,2115,2115,2115,0
|
|
20241107,111400,194902810,2115,2115,2115,2115,0
|
|
20241107,111300,194902810,2115,2115,2115,2115,0
|
|
20241107,111200,194902810,2115,2125,2125,2115,289
|
|
20241107,111100,194291525,2130,2125,2130,2115,660
|
|
20241107,111000,192889960,2130,2125,2130,2125,2
|
|
20241107,110900,192885705,2125,2125,2125,2125,0
|
|
20241107,110800,192885705,2125,2125,2125,2125,14
|
|
20241107,110700,192855955,2125,2125,2125,2125,650
|
|
20241107,110600,191474705,2125,2120,2125,2120,1001
|
|
20241107,110500,189352580,2130,2130,2130,2130,0
|
|
20241107,110400,189352580,2130,2130,2130,2130,0
|
|
20241107,110300,189352580,2130,2130,2130,2130,0
|
|
20241107,110200,189352580,2130,2125,2130,2125,3511
|
|
20241107,110100,181891700,2125,2125,2125,2125,10
|
|
20241107,110000,181870450,2125,2125,2125,2125,1
|
|
20241107,105900,181868325,2120,2120,2120,2120,462
|
|
20241107,105800,180888885,2120,2120,2120,2120,0
|
|
20241107,105700,180888885,2120,2120,2120,2120,24
|
|
20241107,105600,180838005,2115,2120,2120,2115,507
|
|
20241107,105500,179765200,2120,2120,2120,2120,0
|
|
20241107,105400,179765200,2120,2120,2120,2120,20
|
|
20241107,105300,179722800,2120,2120,2120,2120,0
|
|
20241107,105200,179722800,2120,2120,2120,2120,0
|
|
20241107,105100,179722800,2120,2120,2120,2120,0
|
|
20241107,105000,179722800,2120,2120,2120,2120,3
|
|
20241107,104900,179716440,2120,2120,2120,2120,0
|
|
20241107,104800,179716440,2120,2120,2120,2120,0
|
|
20241107,104700,179716440,2120,2120,2120,2120,0
|
|
20241107,104600,179716440,2120,2120,2120,2120,0
|
|
20241107,104500,179716440,2120,2120,2120,2120,0
|
|
20241107,104400,179716440,2120,2120,2120,2120,0
|
|
20241107,104300,179716440,2120,2120,2120,2120,0
|
|
20241107,104200,179716440,2120,2120,2120,2120,0
|
|
20241107,104100,179716440,2120,2120,2120,2120,0
|
|
20241107,104000,179716440,2120,2120,2120,2120,0
|
|
20241107,103900,179716440,2120,2120,2120,2120,0
|
|
20241107,103800,179716440,2120,2120,2120,2120,0
|
|
20241107,103700,179716440,2120,2120,2120,2120,0
|
|
20241107,103600,179716440,2120,2120,2120,2120,0
|
|
20241107,103500,179716440,2120,2120,2120,2120,0
|
|
20241107,103400,179716440,2120,2120,2120,2120,0
|
|
20241107,103300,179716440,2120,2120,2120,2120,0
|
|
20241107,103200,179716440,2120,2120,2120,2120,300
|
|
20241107,103100,179080440,2125,2125,2125,2125,1
|
|
20241107,103000,179078315,2110,2110,2110,2110,0
|
|
20241107,102900,179078315,2110,2110,2110,2110,1
|
|
20241107,102800,179076205,2110,2125,2125,2110,201
|
|
20241107,102700,178652080,2115,2115,2115,2115,300
|
|
20241107,102600,178017580,2125,2120,2125,2120,28
|
|
20241107,102500,177958215,2115,2115,2115,2115,1098
|
|
20241107,102400,175635945,2125,2120,2125,2120,200
|
|
20241107,102300,175211860,2120,2120,2120,2120,19
|
|
20241107,102200,175171580,2125,2125,2125,2125,0
|
|
20241107,102100,175171580,2125,2125,2125,2125,0
|
|
20241107,102000,175171580,2125,2125,2130,2120,2292
|
|
20241107,101900,170312025,2125,2125,2125,2125,47
|
|
20241107,101800,170212150,2130,2130,2130,2130,0
|
|
20241107,101700,170212150,2130,2125,2130,2125,249
|
|
20241107,101600,169683020,2125,2125,2125,2125,0
|
|
20241107,101500,169683020,2125,2125,2125,2125,0
|
|
20241107,101400,169683020,2125,2120,2125,2120,2308
|
|
20241107,101300,164783415,2120,2120,2120,2120,0
|
|
20241107,101200,164783415,2120,2115,2120,2115,101
|
|
20241107,101100,164569795,2115,2115,2115,2115,122
|
|
20241107,101000,164311765,2115,2120,2120,2115,898
|
|
20241107,100900,162412395,2115,2115,2115,2115,1800
|
|
20241107,100800,158605395,2120,2120,2120,2120,0
|
|
20241107,100700,158605395,2120,2120,2120,2120,1
|
|
20241107,100600,158603275,2115,2125,2125,2110,2106
|
|
20241107,100500,154157955,2125,2125,2125,2125,0
|
|
20241107,100400,154157955,2125,2125,2125,2125,0
|
|
20241107,100300,154157955,2125,2125,2125,2125,0
|
|
20241107,100200,154157955,2125,2125,2125,2125,97
|
|
20241107,100100,153951830,2125,2125,2125,2125,0
|
|
20241107,100000,153951830,2125,2125,2125,2125,0
|
|
20241107,095900,153951830,2125,2125,2125,2125,0
|
|
20241107,095800,153951830,2125,2125,2125,2125,0
|
|
20241107,095700,153951830,2125,2125,2125,2125,0
|
|
20241107,095600,153951830,2125,2115,2125,2115,4003
|
|
20241107,095500,145485455,2120,2120,2130,2120,1402
|
|
20241107,095400,142513195,2120,2130,2130,2120,2280
|
|
20241107,095300,137677595,2130,2130,2130,2130,115
|
|
20241107,095200,137432645,2130,2130,2130,2130,1
|
|
20241107,095100,137430515,2125,2125,2125,2125,1000
|
|
20241107,095000,135305515,2125,2125,2125,2125,1514
|
|
20241107,094900,132088265,2130,2130,2130,2130,1373
|
|
20241107,094800,129163775,2130,2130,2130,2130,0
|
|
20241107,094700,129163775,2130,2130,2130,2130,0
|
|
20241107,094600,129163775,2130,2125,2130,2125,3
|
|
20241107,094500,129157395,2130,2120,2130,2120,2897
|
|
20241107,094400,122992435,2120,2115,2120,2115,3002
|
|
20241107,094300,116628445,2120,2120,2120,2120,0
|
|
20241107,094200,116628445,2120,2110,2120,2110,2001
|
|
20241107,094100,112406325,2105,2110,2125,2105,6505
|
|
20241107,094000,98693675,2130,2130,2130,2110,305
|
|
20241107,093900,98044045,2105,2120,2120,2105,7000
|
|
20241107,093800,83234460,2120,2120,2120,2120,0
|
|
20241107,093700,83234460,2120,2120,2120,2120,20
|
|
20241107,093600,83192060,2120,2120,2120,2120,222
|
|
20241107,093500,82721420,2120,2120,2120,2120,24
|
|
20241107,093400,82670540,2120,2120,2120,2120,10
|
|
20241107,093300,82649340,2120,2120,2120,2120,0
|
|
20241107,093200,82649340,2120,2125,2125,2120,1510
|
|
20241107,093100,79448105,2125,2125,2125,2125,5
|
|
20241107,093000,79437480,2130,2130,2130,2130,858
|
|
20241107,092900,77609940,2125,2125,2125,2125,500
|
|
20241107,092800,76547440,2125,2125,2125,2125,300
|
|
20241107,092700,75909940,2125,2125,2125,2125,42
|
|
20241107,092600,75820690,2115,2115,2115,2115,50
|
|
20241107,092500,75714940,2115,2115,2115,2115,2
|
|
20241107,092400,75710710,2130,2130,2130,2130,1
|
|
20241107,092300,75708580,2115,2130,2130,2115,1047
|
|
20241107,092200,73493725,2130,2115,2130,2115,51
|
|
20241107,092100,73385845,2115,2115,2115,2115,0
|
|
20241107,092000,73385845,2115,2115,2115,2115,0
|
|
20241107,091900,73385845,2115,2115,2115,2115,50
|
|
20241107,091800,73280095,2130,2130,2130,2130,5
|
|
20241107,091700,73269445,2130,2120,2130,2120,13700
|
|
20241107,091600,44156660,2115,2115,2115,2115,306
|
|
20241107,091500,43509470,2115,2110,2115,2110,145
|
|
20241107,091400,43202945,2105,2105,2105,2105,0
|
|
20241107,091300,43202945,2105,2120,2120,2105,176
|
|
20241107,091200,42832450,2120,2120,2120,2120,101
|
|
20241107,091100,42618330,2105,2125,2125,2105,285
|
|
20241107,091000,42018385,2120,2120,2120,2120,500
|
|
20241107,090900,40958385,2110,2110,2110,2110,2502
|
|
20241107,090800,35679165,2125,2125,2125,2125,1
|
|
20241107,090700,35677040,2110,2110,2125,2110,3086
|
|
20241107,090600,29165565,2110,2135,2135,2105,5565
|
|
20241107,090500,17406315,2130,2120,2130,2120,7
|
|
20241107,090400,17391465,2125,2125,2125,2125,4811
|
|
20241107,090300,7168090,2125,2125,2125,2125,577
|
|
20241107,090200,5941965,2135,2135,2135,2135,1
|
|
20241107,090100,5939830,2125,2125,2125,2125,473
|
|
20241107,090000,4934705,2135,2140,2140,2135,2306
|