577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183400,901084410,2810,2810,2810,2810,9306
|
|
20241104,183300,901084410,2810,2810,2810,2810,0
|
|
20241104,183200,901084410,2810,2810,2810,2810,0
|
|
20241104,183100,901084410,2810,2810,2810,2810,0
|
|
20241104,183000,901084410,2810,2810,2810,2810,0
|
|
20241104,182900,901084410,2810,2810,2810,2810,0
|
|
20241104,182800,901084410,2810,2810,2810,2810,0
|
|
20241104,182700,901084410,2810,2810,2810,2810,0
|
|
20241104,182600,901084410,2810,2810,2810,2810,0
|
|
20241104,182500,901084410,2810,2810,2810,2810,0
|
|
20241104,182400,901084410,2810,2810,2810,2810,0
|
|
20241104,182300,901084410,2810,2810,2810,2810,0
|
|
20241104,182200,901084410,2810,2810,2810,2810,0
|
|
20241104,182100,901084410,2810,2810,2810,2810,0
|
|
20241104,182000,901084410,2810,2810,2810,2810,0
|
|
20241104,181900,901084410,2810,2810,2810,2810,0
|
|
20241104,181800,901084410,2810,2810,2810,2810,0
|
|
20241104,181700,901084410,2810,2810,2810,2810,0
|
|
20241104,181600,901084410,2810,2810,2810,2810,0
|
|
20241104,181500,901084410,2810,2810,2810,2810,0
|
|
20241104,181400,901084410,2810,2810,2810,2810,0
|
|
20241104,181300,901084410,2810,2810,2810,2810,0
|
|
20241104,181200,901084410,2810,2810,2810,2810,0
|
|
20241104,181100,901084410,2810,2810,2810,2810,0
|
|
20241104,181000,901084410,2810,2810,2810,2810,0
|
|
20241104,180900,901084410,2810,2810,2810,2810,0
|
|
20241104,180800,901084410,2810,2810,2810,2810,0
|
|
20241104,180700,901084410,2810,2810,2810,2810,0
|
|
20241104,180600,901084410,2810,2810,2810,2810,0
|
|
20241104,180500,901084410,2810,2810,2810,2810,0
|
|
20241104,180400,901084410,2810,2810,2810,2810,9306
|
|
20241104,180300,901084410,2810,2810,2810,2810,0
|
|
20241104,180200,901084410,2810,2810,2810,2810,0
|
|
20241104,180100,901084410,2810,2810,2810,2810,0
|
|
20241104,180000,901084410,2810,2810,2810,2810,0
|
|
20241104,175900,901084410,2810,2810,2810,2810,0
|
|
20241104,175800,901084410,2810,2810,2810,2810,0
|
|
20241104,175700,901084410,2810,2810,2810,2810,0
|
|
20241104,175600,901084410,2810,2810,2810,2810,0
|
|
20241104,175500,901084410,2810,2810,2810,2810,0
|
|
20241104,175400,901084410,2810,2810,2810,2810,0
|
|
20241104,175300,901084410,2810,2810,2810,2810,0
|
|
20241104,175200,901084410,2810,2810,2810,2810,0
|
|
20241104,175100,901084410,2810,2810,2810,2810,0
|
|
20241104,175000,901084410,2810,2810,2810,2810,0
|
|
20241104,174900,901084410,2810,2810,2810,2810,0
|
|
20241104,174800,901084410,2810,2810,2810,2810,0
|
|
20241104,174700,901084410,2810,2810,2810,2810,0
|
|
20241104,174600,901084410,2810,2810,2810,2810,0
|
|
20241104,174500,901084410,2810,2810,2810,2810,0
|
|
20241104,174400,901084410,2810,2810,2810,2810,0
|
|
20241104,174300,901084410,2810,2810,2810,2810,0
|
|
20241104,174200,901084410,2810,2810,2810,2810,0
|
|
20241104,174100,901084410,2810,2810,2810,2810,0
|
|
20241104,174000,901084410,2810,2810,2810,2810,0
|
|
20241104,173900,901084410,2810,2810,2810,2810,0
|
|
20241104,173800,901084410,2810,2810,2810,2810,0
|
|
20241104,173700,901084410,2810,2810,2810,2810,0
|
|
20241104,173600,901084410,2810,2810,2810,2810,0
|
|
20241104,173500,901084410,2810,2810,2810,2810,0
|
|
20241104,173400,901084410,2810,2810,2810,2810,9306
|
|
20241104,173300,901084410,2810,2810,2810,2810,0
|
|
20241104,173200,901084410,2810,2810,2810,2810,0
|
|
20241104,173100,901084410,2810,2810,2810,2810,0
|
|
20241104,173000,901084410,2810,2810,2810,2810,0
|
|
20241104,172900,901084410,2810,2810,2810,2810,0
|
|
20241104,172800,901084410,2810,2810,2810,2810,0
|
|
20241104,172700,901084410,2810,2810,2810,2810,0
|
|
20241104,172600,901084410,2810,2810,2810,2810,0
|
|
20241104,172500,901084410,2810,2810,2810,2810,0
|
|
20241104,172400,901084410,2810,2810,2810,2810,0
|
|
20241104,172300,901084410,2810,2810,2810,2810,0
|
|
20241104,172200,901084410,2810,2810,2810,2810,0
|
|
20241104,172100,901084410,2810,2810,2810,2810,0
|
|
20241104,172000,901084410,2810,2810,2810,2810,0
|
|
20241104,171900,901084410,2810,2810,2810,2810,0
|
|
20241104,171800,901084410,2810,2810,2810,2810,0
|
|
20241104,171700,901084410,2810,2810,2810,2810,0
|
|
20241104,171600,901084410,2810,2810,2810,2810,0
|
|
20241104,171500,901084410,2810,2810,2810,2810,0
|
|
20241104,171400,901084410,2810,2810,2810,2810,0
|
|
20241104,171300,901084410,2810,2810,2810,2810,0
|
|
20241104,171200,901084410,2810,2810,2810,2810,0
|
|
20241104,171100,901084410,2810,2810,2810,2810,0
|
|
20241104,171000,901084410,2810,2810,2810,2810,0
|
|
20241104,170900,901084410,2810,2810,2810,2810,0
|
|
20241104,170800,901084410,2810,2810,2810,2810,0
|
|
20241104,170700,901084410,2810,2810,2810,2810,0
|
|
20241104,170600,901084410,2810,2810,2810,2810,0
|
|
20241104,170500,901084410,2810,2810,2810,2810,0
|
|
20241104,170400,901084410,2810,2810,2810,2810,9306
|
|
20241104,170300,901084410,2810,2810,2810,2810,0
|
|
20241104,170200,901084410,2810,2810,2810,2810,0
|
|
20241104,170100,901084410,2810,2810,2810,2810,0
|
|
20241104,170000,901084410,2810,2810,2810,2810,0
|
|
20241104,165900,901084410,2810,2810,2810,2810,0
|
|
20241104,165800,901084410,2810,2810,2810,2810,0
|
|
20241104,165700,901084410,2810,2810,2810,2810,0
|
|
20241104,165600,901084410,2810,2810,2810,2810,0
|
|
20241104,165500,901084410,2810,2810,2810,2810,0
|
|
20241104,165400,901084410,2810,2810,2810,2810,0
|
|
20241104,165300,901084410,2810,2810,2810,2810,0
|
|
20241104,165200,901084410,2810,2810,2810,2810,0
|
|
20241104,165100,901084410,2810,2810,2810,2810,0
|
|
20241104,165000,901084410,2810,2810,2810,2810,0
|
|
20241104,164900,901084410,2810,2810,2810,2810,0
|
|
20241104,164800,901084410,2810,2810,2810,2810,0
|
|
20241104,164700,901084410,2810,2810,2810,2810,0
|
|
20241104,164600,901084410,2810,2810,2810,2810,0
|
|
20241104,164500,901084410,2810,2810,2810,2810,0
|
|
20241104,164400,901084410,2810,2810,2810,2810,0
|
|
20241104,164300,901084410,2810,2810,2810,2810,0
|
|
20241104,164200,901084410,2810,2810,2810,2810,0
|
|
20241104,164100,901084410,2810,2810,2810,2810,0
|
|
20241104,164000,901084410,2810,2810,2810,2810,0
|
|
20241104,163900,901084410,2810,2810,2810,2810,0
|
|
20241104,163800,901084410,2810,2810,2810,2810,0
|
|
20241104,163700,901084410,2810,2810,2810,2810,0
|
|
20241104,163600,901084410,2810,2810,2810,2810,0
|
|
20241104,163500,901084410,2810,2810,2810,2810,0
|
|
20241104,163400,901084410,2810,2810,2810,2810,9306
|
|
20241104,163300,901084410,2810,2810,2810,2810,0
|
|
20241104,163200,901084410,2810,2810,2810,2810,0
|
|
20241104,163100,901084410,2810,2810,2810,2810,0
|
|
20241104,163000,901084410,2810,2810,2810,2810,0
|
|
20241104,162900,901084410,2810,2810,2810,2810,0
|
|
20241104,162800,901084410,2810,2810,2810,2810,0
|
|
20241104,162700,901084410,2810,2810,2810,2810,0
|
|
20241104,162600,901084410,2810,2810,2810,2810,0
|
|
20241104,162500,901084410,2810,2810,2810,2810,0
|
|
20241104,162400,901084410,2810,2810,2810,2810,0
|
|
20241104,162300,901084410,2810,2810,2810,2810,0
|
|
20241104,162200,901084410,2810,2810,2810,2810,0
|
|
20241104,162100,901084410,2810,2810,2810,2810,0
|
|
20241104,162000,901084410,2810,2810,2810,2810,0
|
|
20241104,161900,901084410,2810,2810,2810,2810,0
|
|
20241104,161800,901084410,2810,2810,2810,2810,0
|
|
20241104,161700,901084410,2810,2810,2810,2810,0
|
|
20241104,161600,901084410,2810,2810,2810,2810,0
|
|
20241104,161500,901084410,2810,2810,2810,2810,0
|
|
20241104,161400,901084410,2810,2810,2810,2810,0
|
|
20241104,161300,901084410,2810,2810,2810,2810,0
|
|
20241104,161200,901084410,2810,2810,2810,2810,0
|
|
20241104,161100,901084410,2810,2810,2810,2810,0
|
|
20241104,161000,901084410,2810,2810,2810,2810,0
|
|
20241104,160900,901084410,2810,2810,2810,2810,0
|
|
20241104,160800,901084410,2810,2810,2810,2810,0
|
|
20241104,160700,901084410,2810,2810,2810,2810,0
|
|
20241104,160600,901084410,2810,2810,2810,2810,0
|
|
20241104,160500,901084410,2810,2810,2810,2810,0
|
|
20241104,160400,901084410,2810,2810,2810,2810,9306
|
|
20241104,160300,901084410,2810,2810,2810,2810,0
|
|
20241104,160200,901084410,2810,2810,2810,2810,0
|
|
20241104,160100,901084410,2810,2810,2810,2810,0
|
|
20241104,160000,901084410,2810,2810,2810,2810,0
|
|
20241104,155900,901084410,2810,2810,2810,2810,0
|
|
20241104,155800,901084410,2810,2810,2810,2810,0
|
|
20241104,155700,901084410,2810,2810,2810,2810,0
|
|
20241104,155600,901084410,2810,2810,2810,2810,0
|
|
20241104,155500,901084410,2810,2810,2810,2810,0
|
|
20241104,155400,901084410,2810,2810,2810,2810,0
|
|
20241104,155300,901084410,2810,2810,2810,2810,0
|
|
20241104,155200,901084410,2810,2810,2810,2810,0
|
|
20241104,155100,901084410,2810,2810,2810,2810,0
|
|
20241104,155000,901084410,2810,2810,2810,2810,0
|
|
20241104,154900,901084410,2810,2810,2810,2810,0
|
|
20241104,154800,901084410,2810,2810,2810,2810,0
|
|
20241104,154700,901084410,2810,2810,2810,2810,0
|
|
20241104,154600,901084410,2810,2810,2810,2810,0
|
|
20241104,154500,901084410,2810,2810,2810,2810,0
|
|
20241104,154400,901084410,2810,2810,2810,2810,0
|
|
20241104,154300,901084410,2810,2810,2810,2810,0
|
|
20241104,154200,901084410,2810,2810,2810,2810,0
|
|
20241104,154100,901084410,2810,2810,2810,2810,0
|
|
20241104,154000,901084410,2810,2810,2810,2810,0
|
|
20241104,153900,901084410,2810,2810,2810,2810,0
|
|
20241104,153800,901084410,2810,2810,2810,2810,0
|
|
20241104,153700,901084410,2810,2810,2810,2810,0
|
|
20241104,153600,901084410,2810,2810,2810,2810,0
|
|
20241104,153500,901084410,2810,2810,2810,2810,0
|
|
20241104,153400,901084410,2810,2810,2810,2810,9306
|
|
20241104,153300,901084410,2810,2810,2810,2810,0
|
|
20241104,153200,901084410,2810,2810,2810,2810,0
|
|
20241104,153100,901084410,2810,2810,2810,2810,0
|
|
20241104,153000,901084410,2810,2810,2810,2810,9306
|
|
20241104,152900,874934550,2810,2810,2810,2810,0
|
|
20241104,152800,874934550,2810,2810,2810,2810,0
|
|
20241104,152700,874934550,2810,2810,2810,2810,0
|
|
20241104,152600,874934550,2810,2810,2810,2810,0
|
|
20241104,152500,874934550,2810,2810,2810,2810,0
|
|
20241104,152400,874934550,2810,2810,2810,2810,0
|
|
20241104,152300,874934550,2810,2810,2810,2810,0
|
|
20241104,152200,874934550,2810,2810,2810,2810,0
|
|
20241104,152100,874934550,2810,2810,2810,2810,0
|
|
20241104,152000,874934550,2810,2810,2810,2810,0
|
|
20241104,151900,874934550,2810,2805,2810,2800,2702
|
|
20241104,151800,867364800,2805,2800,2805,2800,1835
|
|
20241104,151700,862221630,2805,2805,2805,2805,167
|
|
20241104,151600,861753195,2810,2810,2810,2810,0
|
|
20241104,151500,861753195,2810,2800,2810,2800,141
|
|
20241104,151400,861358275,2800,2800,2800,2800,13
|
|
20241104,151300,861321875,2800,2800,2800,2800,16
|
|
20241104,151200,861277075,2800,2800,2800,2785,4722
|
|
20241104,151100,848103205,2795,2805,2810,2795,25332
|
|
20241104,151000,777187720,2810,2815,2815,2810,1403
|
|
20241104,150900,773245215,2815,2815,2815,2810,818
|
|
20241104,150800,770946510,2815,2810,2815,2810,1308
|
|
20241104,150700,767266015,2810,2805,2810,2805,1354
|
|
20241104,150600,763468005,2810,2810,2810,2810,601
|
|
20241104,150500,761779195,2810,2810,2815,2805,8033
|
|
20241104,150400,739239665,2815,2815,2815,2815,8
|
|
20241104,150300,739217145,2810,2810,2810,2810,500
|
|
20241104,150200,737812145,2815,2815,2815,2815,51
|
|
20241104,150100,737668580,2815,2810,2815,2805,8988
|
|
20241104,150000,712415020,2815,2815,2815,2815,4
|
|
20241104,145900,712403760,2815,2820,2820,2815,3
|
|
20241104,145800,712395305,2815,2815,2815,2815,100
|
|
20241104,145700,712113805,2820,2810,2820,2810,208
|
|
20241104,145600,711528265,2810,2815,2820,2810,1532
|
|
20241104,145500,707223170,2820,2820,2820,2820,352
|
|
20241104,145400,706230530,2815,2820,2820,2815,150
|
|
20241104,145300,705808030,2820,2820,2820,2815,7
|
|
20241104,145200,705788305,2815,2810,2820,2810,223
|
|
20241104,145100,705161550,2820,2820,2820,2815,151
|
|
20241104,145000,704736330,2815,2815,2815,2815,20
|
|
20241104,144900,704680030,2820,2820,2820,2810,605
|
|
20241104,144800,702979880,2820,2820,2820,2820,7
|
|
20241104,144700,702960140,2825,2825,2825,2825,0
|
|
20241104,144600,702960140,2825,2825,2825,2825,0
|
|
20241104,144500,702960140,2825,2810,2825,2810,229
|
|
20241104,144400,702316635,2815,2825,2825,2815,68
|
|
20241104,144300,702124715,2825,2825,2825,2815,41
|
|
20241104,144200,702009260,2810,2815,2815,2810,1860
|
|
20241104,144100,696782545,2810,2810,2810,2810,297
|
|
20241104,144000,695947975,2810,2810,2810,2810,0
|
|
20241104,143900,695947975,2810,2815,2815,2810,2766
|
|
20241104,143800,688175465,2825,2825,2825,2825,0
|
|
20241104,143700,688175465,2825,2825,2825,2825,0
|
|
20241104,143600,688175465,2825,2815,2825,2810,1583
|
|
20241104,143500,683722185,2810,2825,2825,2810,4907
|
|
20241104,143400,669906675,2835,2820,2835,2820,1004
|
|
20241104,143300,667075335,2820,2820,2820,2820,23
|
|
20241104,143200,667010475,2835,2835,2835,2835,0
|
|
20241104,143100,667010475,2835,2835,2835,2835,2
|
|
20241104,143000,667004805,2820,2820,2820,2820,0
|
|
20241104,142900,667004805,2820,2820,2820,2820,1
|
|
20241104,142800,667001985,2835,2825,2835,2815,2288
|
|
20241104,142700,660550035,2835,2835,2835,2835,5
|
|
20241104,142600,660535860,2825,2825,2825,2825,64
|
|
20241104,142500,660355060,2825,2820,2825,2820,2501
|
|
20241104,142400,653290645,2815,2820,2820,2815,411
|
|
20241104,142300,652132590,2820,2820,2825,2815,144
|
|
20241104,142200,651727040,2825,2825,2825,2825,1
|
|
20241104,142100,651724215,2815,2825,2825,2815,6
|
|
20241104,142000,651707275,2825,2825,2825,2825,0
|
|
20241104,141900,651707275,2825,2825,2825,2825,1
|
|
20241104,141800,651704450,2810,2835,2835,2810,22081
|
|
20241104,141700,589472335,2840,2840,2840,2840,13
|
|
20241104,141600,589435415,2845,2845,2845,2845,0
|
|
20241104,141500,589435415,2845,2845,2845,2845,0
|
|
20241104,141400,589435415,2845,2845,2845,2845,0
|
|
20241104,141300,589435415,2845,2835,2845,2835,11
|
|
20241104,141200,589404220,2845,2835,2845,2835,20
|
|
20241104,141100,589347510,2845,2845,2845,2845,0
|
|
20241104,141000,589347510,2845,2845,2845,2845,0
|
|
20241104,140900,589347510,2845,2845,2845,2845,0
|
|
20241104,140800,589347510,2845,2845,2845,2845,60
|
|
20241104,140700,589176810,2845,2845,2845,2845,0
|
|
20241104,140600,589176810,2845,2845,2845,2830,5
|
|
20241104,140500,589162600,2830,2830,2830,2830,0
|
|
20241104,140400,589162600,2830,2835,2835,2830,2654
|
|
20241104,140300,581646775,2845,2845,2845,2845,0
|
|
20241104,140200,581646775,2845,2845,2845,2845,0
|
|
20241104,140100,581646775,2845,2845,2845,2845,0
|
|
20241104,140000,581646775,2845,2845,2845,2845,0
|
|
20241104,135900,581646775,2845,2845,2845,2845,0
|
|
20241104,135800,581646775,2845,2845,2845,2845,0
|
|
20241104,135700,581646775,2845,2830,2845,2830,55
|
|
20241104,135600,581491035,2845,2830,2845,2825,9538
|
|
20241104,135500,554530000,2830,2830,2830,2830,929
|
|
20241104,135400,551900930,2835,2835,2835,2835,2071
|
|
20241104,135300,546029645,2835,2835,2835,2835,0
|
|
20241104,135200,546029645,2835,2835,2835,2835,0
|
|
20241104,135100,546029645,2835,2835,2835,2835,0
|
|
20241104,135000,546029645,2835,2835,2835,2835,0
|
|
20241104,134900,546029645,2835,2840,2840,2835,1235
|
|
20241104,134800,542525250,2840,2840,2840,2840,0
|
|
20241104,134700,542525250,2840,2840,2840,2840,0
|
|
20241104,134600,542525250,2840,2840,2840,2840,0
|
|
20241104,134500,542525250,2840,2840,2840,2840,0
|
|
20241104,134400,542525250,2840,2840,2840,2840,0
|
|
20241104,134300,542525250,2840,2840,2840,2840,0
|
|
20241104,134200,542525250,2840,2840,2840,2840,5
|
|
20241104,134100,542511050,2845,2845,2845,2845,0
|
|
20241104,134000,542511050,2845,2845,2845,2845,0
|
|
20241104,133900,542511050,2845,2845,2845,2845,0
|
|
20241104,133800,542511050,2845,2840,2845,2840,2
|
|
20241104,133700,542505365,2835,2835,2835,2835,2417
|
|
20241104,133600,535653170,2850,2850,2850,2850,0
|
|
20241104,133500,535653170,2850,2850,2850,2850,0
|
|
20241104,133400,535653170,2850,2850,2850,2850,0
|
|
20241104,133300,535653170,2850,2850,2850,2850,0
|
|
20241104,133200,535653170,2850,2850,2850,2850,0
|
|
20241104,133100,535653170,2850,2850,2850,2850,10
|
|
20241104,133000,535624670,2845,2840,2845,2840,2490
|
|
20241104,132900,528543120,2840,2840,2840,2840,0
|
|
20241104,132800,528543120,2840,2840,2840,2840,2
|
|
20241104,132700,528537440,2835,2835,2835,2835,9
|
|
20241104,132600,528511925,2840,2840,2840,2840,2
|
|
20241104,132500,528506245,2840,2840,2840,2840,0
|
|
20241104,132400,528506245,2840,2840,2840,2840,3
|
|
20241104,132300,528497725,2840,2840,2840,2840,0
|
|
20241104,132200,528497725,2840,2840,2840,2840,0
|
|
20241104,132100,528497725,2840,2840,2840,2840,0
|
|
20241104,132000,528497725,2840,2840,2840,2840,0
|
|
20241104,131900,528497725,2840,2840,2840,2840,3
|
|
20241104,131800,528489205,2840,2840,2840,2840,0
|
|
20241104,131700,528489205,2840,2840,2840,2840,0
|
|
20241104,131600,528489205,2840,2840,2840,2840,10
|
|
20241104,131500,528460805,2840,2840,2840,2840,5
|
|
20241104,131400,528446605,2835,2835,2835,2835,0
|
|
20241104,131300,528446605,2835,2835,2835,2835,0
|
|
20241104,131200,528446605,2835,2835,2835,2835,10
|
|
20241104,131100,528418255,2845,2845,2845,2845,0
|
|
20241104,131000,528418255,2845,2845,2845,2845,10
|
|
20241104,130900,528389805,2850,2850,2850,2850,0
|
|
20241104,130800,528389805,2850,2850,2850,2850,0
|
|
20241104,130700,528389805,2850,2850,2850,2850,0
|
|
20241104,130600,528389805,2850,2850,2850,2850,10
|
|
20241104,130500,528361305,2850,2850,2850,2850,4
|
|
20241104,130400,528349905,2830,2830,2830,2830,0
|
|
20241104,130300,528349905,2830,2850,2850,2830,266
|
|
20241104,130200,527597105,2830,2830,2830,2830,0
|
|
20241104,130100,527597105,2830,2830,2835,2830,697
|
|
20241104,130000,525624580,2835,2835,2835,2835,0
|
|
20241104,125900,525624580,2835,2835,2835,2835,11
|
|
20241104,125800,525593395,2840,2840,2840,2840,7
|
|
20241104,125700,525573515,2845,2840,2845,2840,2
|
|
20241104,125600,525567830,2835,2835,2835,2835,0
|
|
20241104,125500,525567830,2835,2835,2835,2835,1
|
|
20241104,125400,525564995,2830,2830,2830,2830,333
|
|
20241104,125300,524622605,2830,2830,2830,2830,128
|
|
20241104,125200,524260365,2835,2835,2835,2835,0
|
|
20241104,125100,524260365,2835,2830,2835,2830,130
|
|
20241104,125000,523892460,2835,2835,2835,2830,231
|
|
20241104,124900,523238220,2835,2835,2835,2835,0
|
|
20241104,124800,523238220,2835,2830,2835,2830,146
|
|
20241104,124700,522824955,2835,2830,2835,2830,139
|
|
20241104,124600,522431535,2835,2835,2835,2835,3
|
|
20241104,124500,522423030,2840,2835,2840,2835,180
|
|
20241104,124400,521912475,2840,2840,2840,2840,0
|
|
20241104,124300,521912475,2840,2840,2840,2840,4
|
|
20241104,124200,521901115,2830,2830,2830,2830,0
|
|
20241104,124100,521901115,2830,2840,2850,2830,108
|
|
20241104,124000,521594465,2840,2835,2840,2835,199
|
|
20241104,123900,521030295,2835,2835,2835,2835,155
|
|
20241104,123800,520590870,2830,2830,2830,2830,128
|
|
20241104,123700,520228630,2830,2830,2830,2830,129
|
|
20241104,123600,519863560,2830,2830,2830,2830,0
|
|
20241104,123500,519863560,2830,2830,2830,2830,129
|
|
20241104,123400,519498490,2830,2830,2830,2830,129
|
|
20241104,123300,519133420,2835,2835,2835,2835,1
|
|
20241104,123200,519130585,2830,2835,2835,2830,310
|
|
20241104,123100,518252380,2830,2830,2830,2830,298
|
|
20241104,123000,517409040,2835,2830,2835,2830,32
|
|
20241104,122900,517318470,2825,2830,2830,2825,132
|
|
20241104,122800,516945555,2830,2835,2835,2830,117
|
|
20241104,122700,516614440,2835,2825,2835,2825,1393
|
|
20241104,122600,512672875,2825,2825,2825,2825,55
|
|
20241104,122500,512517500,2825,2825,2825,2820,234
|
|
20241104,122400,511857095,2825,2825,2825,2825,58
|
|
20241104,122300,511693245,2830,2825,2830,2825,1128
|
|
20241104,122200,508506640,2830,2830,2835,2830,92
|
|
20241104,122100,508246275,2830,2830,2830,2825,4970
|
|
20241104,122000,494205685,2825,2835,2835,2825,1005
|
|
20241104,121900,491364165,2830,2830,2830,2830,129
|
|
20241104,121800,490999095,2835,2830,2835,2830,130
|
|
20241104,121700,490631190,2835,2835,2835,2835,11
|
|
20241104,121600,490600005,2830,2830,2830,2830,129
|
|
20241104,121500,490234935,2835,2840,2840,2835,23
|
|
20241104,121400,490169720,2830,2830,2830,2830,1011
|
|
20241104,121300,487308590,2830,2830,2830,2830,508
|
|
20241104,121200,485870950,2830,2830,2830,2825,144
|
|
20241104,121100,485464075,2830,2835,2835,2830,1922
|
|
20241104,121000,480024780,2835,2835,2835,2830,23
|
|
20241104,120900,479959580,2835,2835,2835,2830,145
|
|
20241104,120800,479549150,2830,2830,2830,2830,128
|
|
20241104,120700,479186910,2850,2850,2850,2850,0
|
|
20241104,120600,479186910,2850,2850,2850,2850,0
|
|
20241104,120500,479186910,2850,2850,2850,2850,0
|
|
20241104,120400,479186910,2850,2850,2850,2850,0
|
|
20241104,120300,479186910,2850,2835,2850,2835,48
|
|
20241104,120200,479050715,2830,2830,2835,2830,2070
|
|
20241104,120100,473192605,2830,2830,2830,2830,33
|
|
20241104,120000,473099215,2830,2835,2835,2830,437
|
|
20241104,115900,471862005,2840,2840,2840,2840,1
|
|
20241104,115800,471859165,2835,2835,2835,2835,500
|
|
20241104,115700,470441665,2835,2840,2840,2835,130
|
|
20241104,115600,470073110,2835,2835,2835,2835,129
|
|
20241104,115500,469707395,2840,2835,2840,2835,131
|
|
20241104,115400,469336000,2840,2840,2840,2840,2
|
|
20241104,115300,469330320,2845,2840,2845,2835,6002
|
|
20241104,115200,452305010,2840,2840,2840,2840,239
|
|
20241104,115100,451626250,2845,2845,2845,2845,2
|
|
20241104,115000,451620560,2845,2850,2850,2845,11
|
|
20241104,114900,451589260,2840,2840,2840,2840,191
|
|
20241104,114800,451046820,2840,2840,2840,2840,0
|
|
20241104,114700,451046820,2840,2840,2840,2840,129
|
|
20241104,114600,450680460,2840,2840,2840,2840,129
|
|
20241104,114500,450314100,2845,2845,2845,2845,66
|
|
20241104,114400,450126330,2840,2845,2845,2840,129
|
|
20241104,114300,449759965,2840,2840,2840,2840,129
|
|
20241104,114200,449393605,2850,2850,2850,2850,0
|
|
20241104,114100,449393605,2850,2850,2850,2850,2
|
|
20241104,114000,449387905,2845,2845,2845,2845,129
|
|
20241104,113900,449020900,2850,2845,2850,2845,134
|
|
20241104,113800,448639645,2850,2845,2850,2845,124
|
|
20241104,113700,448286845,2845,2840,2845,2835,1132
|
|
20241104,113600,445076410,2845,2840,2845,2840,134
|
|
20241104,113500,444695825,2840,2840,2840,2840,0
|
|
20241104,113400,444695825,2840,2840,2840,2840,129
|
|
20241104,113300,444329465,2850,2850,2850,2850,0
|
|
20241104,113200,444329465,2850,2845,2850,2845,2
|
|
20241104,113100,444323770,2840,2840,2840,2840,325
|
|
20241104,113000,443400770,2840,2840,2840,2840,128
|
|
20241104,112900,443037250,2850,2850,2850,2850,0
|
|
20241104,112800,443037250,2850,2840,2850,2840,1517
|
|
20241104,112700,438728950,2850,2845,2850,2845,130
|
|
20241104,112600,438359095,2850,2845,2850,2845,135
|
|
20241104,112500,437974995,2845,2845,2845,2845,0
|
|
20241104,112400,437974995,2845,2845,2845,2845,129
|
|
20241104,112300,437607990,2845,2845,2845,2845,128
|
|
20241104,112200,437243830,2850,2850,2850,2850,8
|
|
20241104,112100,437221030,2845,2845,2845,2845,130
|
|
20241104,112000,436851180,2850,2840,2850,2840,3063
|
|
20241104,111900,428151800,2855,2850,2855,2850,81
|
|
20241104,111800,427920945,2845,2845,2845,2845,129
|
|
20241104,111700,427553940,2850,2845,2850,2845,133
|
|
20241104,111600,427175535,2850,2845,2850,2845,139
|
|
20241104,111500,426780030,2850,2850,2850,2850,0
|
|
20241104,111400,426780030,2850,2850,2850,2845,161
|
|
20241104,111300,426321820,2845,2845,2845,2845,13
|
|
20241104,111200,426284835,2845,2845,2845,2845,116
|
|
20241104,111100,425954815,2850,2845,2850,2845,131
|
|
20241104,111000,425582110,2855,2855,2855,2855,0
|
|
20241104,110900,425582110,2855,2855,2855,2855,5
|
|
20241104,110800,425567835,2850,2845,2850,2845,4793
|
|
20241104,110700,411908595,2845,2840,2845,2840,129
|
|
20241104,110600,411542230,2845,2845,2845,2845,65
|
|
20241104,110500,411357305,2845,2840,2845,2840,130
|
|
20241104,110400,410988100,2845,2840,2845,2840,133
|
|
20241104,110300,410610360,2845,2840,2845,2840,2036
|
|
20241104,110200,404828110,2840,2840,2840,2840,95
|
|
20241104,110100,404558310,2845,2840,2845,2840,332
|
|
20241104,110000,403615415,2845,2845,2845,2845,2
|
|
20241104,105900,403609725,2840,2840,2845,2840,186
|
|
20241104,105800,403081475,2840,2840,2840,2840,1073
|
|
20241104,105700,400034155,2845,2845,2845,2845,6
|
|
20241104,105600,400017085,2840,2840,2845,2840,255
|
|
20241104,105500,399292865,2840,2840,2840,2840,7
|
|
20241104,105400,399272985,2845,2845,2845,2845,7
|
|
20241104,105300,399253070,2835,2845,2850,2835,1855
|
|
20241104,105200,393992320,2840,2845,2845,2840,130
|
|
20241104,105100,393623110,2840,2850,2850,2840,76
|
|
20241104,105000,393406935,2840,2845,2845,2840,58
|
|
20241104,104900,393241930,2845,2845,2845,2840,140
|
|
20241104,104800,392844275,2845,2845,2845,2845,61
|
|
20241104,104700,392670730,2850,2845,2850,2845,9
|
|
20241104,104600,392645120,2840,2845,2845,2840,197
|
|
20241104,104500,392085300,2845,2840,2845,2840,130
|
|
20241104,104400,391716090,2845,2845,2845,2845,2
|
|
20241104,104300,391710400,2845,2845,2845,2845,1103
|
|
20241104,104200,388572365,2840,2840,2845,2840,717
|
|
20241104,104100,386535750,2845,2845,2845,2845,7
|
|
20241104,104000,386515835,2845,2845,2845,2840,187
|
|
20241104,103900,385984465,2845,2845,2845,2840,137
|
|
20241104,103800,385595350,2845,2845,2845,2845,58
|
|
20241104,103700,385430340,2850,2845,2850,2845,156
|
|
20241104,103600,384986495,2845,2845,2845,2845,128
|
|
20241104,103500,384622335,2850,2845,2850,2845,356
|
|
20241104,103400,383608900,2850,2850,2850,2850,12
|
|
20241104,103300,383574700,2850,2855,2855,2850,85
|
|
20241104,103200,383332365,2855,2860,2860,2855,105
|
|
20241104,103100,383032575,2860,2855,2860,2855,22
|
|
20241104,103000,382969755,2850,2850,2850,2850,1906
|
|
20241104,102900,377537655,2855,2850,2855,2850,129
|
|
20241104,102800,377170000,2860,2860,2860,2860,0
|
|
20241104,102700,377170000,2860,2860,2860,2860,500
|
|
20241104,102600,375740000,2860,2850,2860,2850,1149
|
|
20241104,102500,372465145,2850,2850,2850,2850,11
|
|
20241104,102400,372433795,2845,2845,2845,2845,129
|
|
20241104,102300,372066790,2845,2845,2845,2845,129
|
|
20241104,102200,371699785,2850,2845,2850,2845,138
|
|
20241104,102100,371307125,2845,2845,2845,2845,0
|
|
20241104,102000,371307125,2845,2850,2850,2845,131
|
|
20241104,101900,370934420,2845,2845,2850,2845,263
|
|
20241104,101800,370186175,2845,2845,2845,2845,0
|
|
20241104,101700,370186175,2845,2850,2850,2845,160
|
|
20241104,101600,369730820,2850,2845,2850,2845,629
|
|
20241104,101500,367938815,2845,2845,2845,2845,25
|
|
20241104,101400,367867690,2850,2845,2850,2845,325
|
|
20241104,101300,366942080,2845,2850,2850,2845,131
|
|
20241104,101200,366569375,2845,2845,2845,2845,20
|
|
20241104,101100,366512475,2850,2850,2850,2850,38
|
|
20241104,101000,366404175,2860,2850,2860,2850,65
|
|
20241104,100900,366218855,2840,2850,2850,2840,457
|
|
20241104,100800,364920560,2850,2845,2850,2845,329
|
|
20241104,100700,363983255,2850,2840,2850,2840,844
|
|
20241104,100600,361582400,2840,2845,2845,2840,70
|
|
20241104,100500,361383595,2845,2845,2845,2845,40
|
|
20241104,100400,361269795,2840,2840,2840,2840,139
|
|
20241104,100300,360875035,2845,2845,2850,2845,46
|
|
20241104,100200,360744160,2845,2850,2850,2845,67
|
|
20241104,100100,360553475,2845,2845,2850,2845,83
|
|
20241104,100000,360317310,2845,2840,2850,2840,738
|
|
20241104,095900,358218025,2840,2840,2840,2840,139
|
|
20241104,095800,357823265,2845,2845,2845,2840,83
|
|
20241104,095700,357587480,2840,2840,2840,2840,992
|
|
20241104,095600,354770200,2845,2845,2845,2845,0
|
|
20241104,095500,354770200,2845,2835,2845,2835,1798
|
|
20241104,095400,349655585,2835,2840,2840,2835,395
|
|
20241104,095300,348534135,2840,2840,2840,2840,0
|
|
20241104,095200,348534135,2840,2845,2855,2840,673
|
|
20241104,095100,346622425,2855,2850,2855,2845,527
|
|
20241104,095000,345120460,2845,2845,2845,2845,233
|
|
20241104,094900,344457575,2840,2845,2845,2840,75
|
|
20241104,094800,344244550,2850,2845,2850,2840,209
|
|
20241104,094700,343650265,2835,2840,2850,2835,3412
|
|
20241104,094600,333973155,2835,2840,2840,2830,485
|
|
20241104,094500,332599815,2840,2845,2845,2840,52
|
|
20241104,094400,332452125,2845,2835,2845,2830,444
|
|
20241104,094300,331192225,2830,2825,2830,2825,61
|
|
20241104,094200,331019615,2825,2830,2830,2825,82
|
|
20241104,094100,330787905,2830,2830,2835,2830,807
|
|
20241104,094000,328504015,2825,2820,2825,2820,597
|
|
20241104,093900,326818975,2820,2825,2825,2820,2632
|
|
20241104,093800,319396590,2820,2835,2835,2820,1214
|
|
20241104,093700,315964275,2835,2835,2835,2830,117
|
|
20241104,093600,315632930,2835,2830,2835,2820,6000
|
|
20241104,093500,298676515,2835,2835,2840,2830,747
|
|
20241104,093400,296562055,2840,2835,2840,2835,72
|
|
20241104,093300,296357925,2840,2840,2845,2840,122
|
|
20241104,093200,296011395,2845,2840,2845,2830,669
|
|
20241104,093100,294117605,2845,2840,2845,2830,5538
|
|
20241104,093000,278407180,2845,2840,2845,2840,514
|
|
20241104,092900,276945200,2845,2845,2845,2840,945
|
|
20241104,092800,274260890,2840,2840,2840,2840,70
|
|
20241104,092700,274062090,2840,2840,2845,2840,1144
|
|
20241104,092600,270813105,2845,2845,2845,2840,89
|
|
20241104,092500,270560245,2845,2850,2850,2845,990
|
|
20241104,092400,267743610,2845,2850,2850,2845,89
|
|
20241104,092300,267490305,2850,2850,2850,2850,559
|
|
20241104,092200,265897155,2855,2850,2865,2850,3978
|
|
20241104,092100,254542810,2845,2840,2850,2830,6557
|
|
20241104,092000,235953440,2830,2855,2860,2830,7853
|
|
20241104,091900,213579550,2855,2865,2865,2855,3569
|
|
20241104,091800,203374510,2865,2875,2875,2865,2674
|
|
20241104,091700,195713450,2870,2875,2875,2870,513
|
|
20241104,091600,194241075,2885,2890,2890,2875,5644
|
|
20241104,091500,177985655,2890,2885,2890,2880,142
|
|
20241104,091400,177575975,2880,2875,2880,2865,4696
|
|
20241104,091300,164110495,2890,2890,2890,2890,5
|
|
20241104,091200,164096045,2880,2880,2895,2880,171
|
|
20241104,091100,163603550,2885,2885,2885,2885,1020
|
|
20241104,091000,160660850,2890,2910,2910,2890,6680
|
|
20241104,090900,141295875,2910,2900,2910,2900,1466
|
|
20241104,090800,137043785,2900,2900,2910,2900,4946
|
|
20241104,090700,122680615,2890,2895,2895,2890,116
|
|
20241104,090600,122344845,2890,2895,2895,2890,507
|
|
20241104,090500,120879080,2890,2890,2890,2890,1750
|
|
20241104,090400,115821580,2900,2885,2900,2885,7656
|
|
20241104,090300,93627380,2905,2885,2905,2885,8351
|
|
20241104,090200,69427380,2865,2890,2890,2865,2359
|
|
20241104,090100,62661995,2895,2890,2900,2890,5321
|
|
20241104,090000,47276540,2885,2825,2885,2825,16603
|