589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,184500,1140233500,2105,2105,2105,2105,0
|
|
20241105,184400,1140233500,2105,2105,2105,2105,0
|
|
20241105,184300,1140233500,2105,2105,2105,2105,0
|
|
20241105,184200,1140233500,2105,2105,2105,2105,0
|
|
20241105,184100,1140233500,2105,2105,2105,2105,0
|
|
20241105,184000,1140233500,2105,2105,2105,2105,0
|
|
20241105,183900,1140233500,2105,2105,2105,2105,0
|
|
20241105,183800,1140233500,2105,2105,2105,2105,0
|
|
20241105,183700,1140233500,2105,2105,2105,2105,0
|
|
20241105,183600,1140233500,2105,2105,2105,2105,0
|
|
20241105,183500,1140233500,2105,2105,2105,2105,0
|
|
20241105,183400,1140233500,2105,2105,2105,2105,0
|
|
20241105,183300,1140233500,2105,2105,2105,2105,0
|
|
20241105,183200,1140233500,2105,2105,2105,2105,0
|
|
20241105,183100,1140233500,2105,2105,2105,2105,0
|
|
20241105,183000,1140233500,2105,2105,2105,2105,0
|
|
20241105,182900,1140233500,2105,2105,2105,2105,0
|
|
20241105,182800,1140233500,2105,2105,2105,2105,0
|
|
20241105,182700,1140233500,2105,2105,2105,2105,0
|
|
20241105,182600,1140233500,2105,2105,2105,2105,0
|
|
20241105,182500,1140233500,2105,2105,2105,2105,0
|
|
20241105,182400,1140233500,2105,2105,2105,2105,0
|
|
20241105,182300,1140233500,2105,2105,2105,2105,0
|
|
20241105,182200,1140233500,2105,2105,2105,2105,0
|
|
20241105,182100,1140233500,2105,2105,2105,2105,0
|
|
20241105,182000,1140233500,2105,2105,2105,2105,0
|
|
20241105,181900,1140233500,2105,2105,2105,2105,0
|
|
20241105,181800,1140233500,2105,2105,2105,2105,0
|
|
20241105,181700,1140233500,2105,2105,2105,2105,0
|
|
20241105,181600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,181500,1140233500,2105,2105,2105,2105,0
|
|
20241105,181400,1140233500,2105,2105,2105,2105,0
|
|
20241105,181300,1140233500,2105,2105,2105,2105,0
|
|
20241105,181200,1140233500,2105,2105,2105,2105,0
|
|
20241105,181100,1140233500,2105,2105,2105,2105,0
|
|
20241105,181000,1140233500,2105,2105,2105,2105,0
|
|
20241105,180900,1140233500,2105,2105,2105,2105,0
|
|
20241105,180800,1140233500,2105,2105,2105,2105,0
|
|
20241105,180700,1140233500,2105,2105,2105,2105,0
|
|
20241105,180600,1140233500,2105,2105,2105,2105,0
|
|
20241105,180500,1140233500,2105,2105,2105,2105,0
|
|
20241105,180400,1140233500,2105,2105,2105,2105,0
|
|
20241105,180300,1140233500,2105,2105,2105,2105,0
|
|
20241105,180200,1140233500,2105,2105,2105,2105,0
|
|
20241105,180100,1140233500,2105,2105,2105,2105,0
|
|
20241105,180000,1140233500,2105,2105,2105,2105,0
|
|
20241105,175900,1140233500,2105,2105,2105,2105,0
|
|
20241105,175800,1140233500,2105,2105,2105,2105,0
|
|
20241105,175700,1140233500,2105,2105,2105,2105,0
|
|
20241105,175600,1140233500,2105,2105,2105,2105,0
|
|
20241105,175500,1140233500,2105,2105,2105,2105,0
|
|
20241105,175400,1140233500,2105,2105,2105,2105,0
|
|
20241105,175300,1140233500,2105,2105,2105,2105,0
|
|
20241105,175200,1140233500,2105,2105,2105,2105,0
|
|
20241105,175100,1140233500,2105,2105,2105,2105,0
|
|
20241105,175000,1140233500,2105,2105,2105,2105,0
|
|
20241105,174900,1140233500,2105,2105,2105,2105,0
|
|
20241105,174800,1140233500,2105,2105,2105,2105,0
|
|
20241105,174700,1140233500,2105,2105,2105,2105,0
|
|
20241105,174600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,174500,1140233500,2105,2105,2105,2105,0
|
|
20241105,174400,1140233500,2105,2105,2105,2105,0
|
|
20241105,174300,1140233500,2105,2105,2105,2105,0
|
|
20241105,174200,1140233500,2105,2105,2105,2105,0
|
|
20241105,174100,1140233500,2105,2105,2105,2105,0
|
|
20241105,174000,1140233500,2105,2105,2105,2105,0
|
|
20241105,173900,1140233500,2105,2105,2105,2105,0
|
|
20241105,173800,1140233500,2105,2105,2105,2105,0
|
|
20241105,173700,1140233500,2105,2105,2105,2105,0
|
|
20241105,173600,1140233500,2105,2105,2105,2105,0
|
|
20241105,173500,1140233500,2105,2105,2105,2105,0
|
|
20241105,173400,1140233500,2105,2105,2105,2105,0
|
|
20241105,173300,1140233500,2105,2105,2105,2105,0
|
|
20241105,173200,1140233500,2105,2105,2105,2105,0
|
|
20241105,173100,1140233500,2105,2105,2105,2105,0
|
|
20241105,173000,1140233500,2105,2105,2105,2105,0
|
|
20241105,172900,1140233500,2105,2105,2105,2105,0
|
|
20241105,172800,1140233500,2105,2105,2105,2105,0
|
|
20241105,172700,1140233500,2105,2105,2105,2105,0
|
|
20241105,172600,1140233500,2105,2105,2105,2105,0
|
|
20241105,172500,1140233500,2105,2105,2105,2105,0
|
|
20241105,172400,1140233500,2105,2105,2105,2105,0
|
|
20241105,172300,1140233500,2105,2105,2105,2105,0
|
|
20241105,172200,1140233500,2105,2105,2105,2105,0
|
|
20241105,172100,1140233500,2105,2105,2105,2105,0
|
|
20241105,172000,1140233500,2105,2105,2105,2105,0
|
|
20241105,171900,1140233500,2105,2105,2105,2105,0
|
|
20241105,171800,1140233500,2105,2105,2105,2105,0
|
|
20241105,171700,1140233500,2105,2105,2105,2105,0
|
|
20241105,171600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,171500,1140233500,2105,2105,2105,2105,0
|
|
20241105,171400,1140233500,2105,2105,2105,2105,0
|
|
20241105,171300,1140233500,2105,2105,2105,2105,0
|
|
20241105,171200,1140233500,2105,2105,2105,2105,0
|
|
20241105,171100,1140233500,2105,2105,2105,2105,0
|
|
20241105,171000,1140233500,2105,2105,2105,2105,0
|
|
20241105,170900,1140233500,2105,2105,2105,2105,0
|
|
20241105,170800,1140233500,2105,2105,2105,2105,0
|
|
20241105,170700,1140233500,2105,2105,2105,2105,0
|
|
20241105,170600,1140233500,2105,2105,2105,2105,0
|
|
20241105,170500,1140233500,2105,2105,2105,2105,0
|
|
20241105,170400,1140233500,2105,2105,2105,2105,0
|
|
20241105,170300,1140233500,2105,2105,2105,2105,0
|
|
20241105,170200,1140233500,2105,2105,2105,2105,0
|
|
20241105,170100,1140233500,2105,2105,2105,2105,0
|
|
20241105,170000,1140233500,2105,2105,2105,2105,0
|
|
20241105,165900,1140233500,2105,2105,2105,2105,0
|
|
20241105,165800,1140233500,2105,2105,2105,2105,0
|
|
20241105,165700,1140233500,2105,2105,2105,2105,0
|
|
20241105,165600,1140233500,2105,2105,2105,2105,0
|
|
20241105,165500,1140233500,2105,2105,2105,2105,0
|
|
20241105,165400,1140233500,2105,2105,2105,2105,0
|
|
20241105,165300,1140233500,2105,2105,2105,2105,0
|
|
20241105,165200,1140233500,2105,2105,2105,2105,0
|
|
20241105,165100,1140233500,2105,2105,2105,2105,0
|
|
20241105,165000,1140233500,2105,2105,2105,2105,0
|
|
20241105,164900,1140233500,2105,2105,2105,2105,0
|
|
20241105,164800,1140233500,2105,2105,2105,2105,0
|
|
20241105,164700,1140233500,2105,2105,2105,2105,0
|
|
20241105,164600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,164500,1140233500,2105,2105,2105,2105,0
|
|
20241105,164400,1140233500,2105,2105,2105,2105,0
|
|
20241105,164300,1140233500,2105,2105,2105,2105,0
|
|
20241105,164200,1140233500,2105,2105,2105,2105,0
|
|
20241105,164100,1140233500,2105,2105,2105,2105,0
|
|
20241105,164000,1140233500,2105,2105,2105,2105,0
|
|
20241105,163900,1140233500,2105,2105,2105,2105,0
|
|
20241105,163800,1140233500,2105,2105,2105,2105,0
|
|
20241105,163700,1140233500,2105,2105,2105,2105,0
|
|
20241105,163600,1140233500,2105,2105,2105,2105,0
|
|
20241105,163500,1140233500,2105,2105,2105,2105,0
|
|
20241105,163400,1140233500,2105,2105,2105,2105,0
|
|
20241105,163300,1140233500,2105,2105,2105,2105,0
|
|
20241105,163200,1140233500,2105,2105,2105,2105,0
|
|
20241105,163100,1140233500,2105,2105,2105,2105,0
|
|
20241105,163000,1140233500,2105,2105,2105,2105,0
|
|
20241105,162900,1140233500,2105,2105,2105,2105,0
|
|
20241105,162800,1140233500,2105,2105,2105,2105,0
|
|
20241105,162700,1140233500,2105,2105,2105,2105,0
|
|
20241105,162600,1140233500,2105,2105,2105,2105,0
|
|
20241105,162500,1140233500,2105,2105,2105,2105,0
|
|
20241105,162400,1140233500,2105,2105,2105,2105,0
|
|
20241105,162300,1140233500,2105,2105,2105,2105,0
|
|
20241105,162200,1140233500,2105,2105,2105,2105,0
|
|
20241105,162100,1140233500,2105,2105,2105,2105,0
|
|
20241105,162000,1140233500,2105,2105,2105,2105,0
|
|
20241105,161900,1140233500,2105,2105,2105,2105,0
|
|
20241105,161800,1140233500,2105,2105,2105,2105,0
|
|
20241105,161700,1140233500,2105,2105,2105,2105,0
|
|
20241105,161600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,161500,1140233500,2105,2105,2105,2105,0
|
|
20241105,161400,1140233500,2105,2105,2105,2105,0
|
|
20241105,161300,1140233500,2105,2105,2105,2105,0
|
|
20241105,161200,1140233500,2105,2105,2105,2105,0
|
|
20241105,161100,1140233500,2105,2105,2105,2105,0
|
|
20241105,161000,1140233500,2105,2105,2105,2105,0
|
|
20241105,160900,1140233500,2105,2105,2105,2105,0
|
|
20241105,160800,1140233500,2105,2105,2105,2105,0
|
|
20241105,160700,1140233500,2105,2105,2105,2105,0
|
|
20241105,160600,1140233500,2105,2105,2105,2105,0
|
|
20241105,160500,1140233500,2105,2105,2105,2105,0
|
|
20241105,160400,1140233500,2105,2105,2105,2105,0
|
|
20241105,160300,1140233500,2105,2105,2105,2105,0
|
|
20241105,160200,1140233500,2105,2105,2105,2105,0
|
|
20241105,160100,1140233500,2105,2105,2105,2105,0
|
|
20241105,160000,1140233500,2105,2105,2105,2105,0
|
|
20241105,155900,1140233500,2105,2105,2105,2105,0
|
|
20241105,155800,1140233500,2105,2105,2105,2105,0
|
|
20241105,155700,1140233500,2105,2105,2105,2105,0
|
|
20241105,155600,1140233500,2105,2105,2105,2105,0
|
|
20241105,155500,1140233500,2105,2105,2105,2105,0
|
|
20241105,155400,1140233500,2105,2105,2105,2105,0
|
|
20241105,155300,1140233500,2105,2105,2105,2105,0
|
|
20241105,155200,1140233500,2105,2105,2105,2105,0
|
|
20241105,155100,1140233500,2105,2105,2105,2105,0
|
|
20241105,155000,1140233500,2105,2105,2105,2105,0
|
|
20241105,154900,1140233500,2105,2105,2105,2105,0
|
|
20241105,154800,1140233500,2105,2105,2105,2105,0
|
|
20241105,154700,1140233500,2105,2105,2105,2105,0
|
|
20241105,154600,1140233500,2105,2105,2105,2105,9016
|
|
20241105,154500,1140233500,2105,2105,2105,2105,0
|
|
20241105,154400,1140233500,2105,2105,2105,2105,0
|
|
20241105,154300,1140233500,2105,2105,2105,2105,0
|
|
20241105,154200,1140233500,2105,2105,2105,2105,0
|
|
20241105,154100,1140233500,2105,2105,2105,2105,0
|
|
20241105,154000,1140233500,2105,2105,2105,2105,0
|
|
20241105,153900,1140233500,2105,2105,2105,2105,0
|
|
20241105,153800,1140233500,2105,2105,2105,2105,0
|
|
20241105,153700,1140233500,2105,2105,2105,2105,0
|
|
20241105,153600,1140233500,2105,2105,2105,2105,0
|
|
20241105,153500,1140233500,2105,2105,2105,2105,0
|
|
20241105,153400,1140233500,2105,2105,2105,2105,0
|
|
20241105,153300,1140233500,2105,2105,2105,2105,0
|
|
20241105,153200,1140233500,2105,2105,2105,2105,0
|
|
20241105,153100,1140233500,2105,2105,2105,2105,0
|
|
20241105,153000,1140233500,2105,2105,2105,2105,9016
|
|
20241105,152900,1121254820,2090,2090,2090,2090,0
|
|
20241105,152800,1121254820,2090,2090,2090,2090,0
|
|
20241105,152700,1121254820,2090,2090,2090,2090,0
|
|
20241105,152600,1121254820,2090,2090,2090,2090,0
|
|
20241105,152500,1121254820,2090,2090,2090,2090,0
|
|
20241105,152400,1121254820,2090,2090,2090,2090,0
|
|
20241105,152300,1121254820,2090,2090,2090,2090,0
|
|
20241105,152200,1121254820,2090,2090,2090,2090,0
|
|
20241105,152100,1121254820,2090,2090,2090,2090,0
|
|
20241105,152000,1121254820,2090,2090,2090,2090,0
|
|
20241105,151900,1121254820,2090,2090,2100,2090,3974
|
|
20241105,151800,1112922730,2090,2105,2105,2090,1489
|
|
20241105,151700,1109794025,2105,2105,2105,2100,5655
|
|
20241105,151600,1097900620,2100,2100,2100,2100,1369
|
|
20241105,151500,1095025720,2100,2100,2100,2100,1803
|
|
20241105,151400,1091239420,2100,2105,2105,2095,525
|
|
20241105,151300,1090139280,2105,2090,2105,2090,32326
|
|
20241105,151200,1022392230,2095,2085,2095,2085,6777
|
|
20241105,151100,1008230235,2075,2085,2085,2075,826
|
|
20241105,151000,1006511960,2085,2090,2090,2080,440
|
|
20241105,150900,1005595790,2090,2090,2095,2080,6112
|
|
20241105,150800,992821695,2090,2090,2090,2090,2619
|
|
20241105,150700,987347985,2090,2090,2090,2085,4757
|
|
20241105,150600,977410855,2090,2085,2090,2080,1861
|
|
20241105,150500,973526720,2090,2085,2090,2085,198
|
|
20241105,150400,973112905,2090,2085,2090,2085,9216
|
|
20241105,150300,953897285,2085,2085,2085,2085,1
|
|
20241105,150200,953895200,2075,2075,2075,2075,0
|
|
20241105,150100,953895200,2075,2085,2085,2075,20892
|
|
20241105,150000,910520380,2080,2080,2080,2080,0
|
|
20241105,145900,910520380,2080,2080,2080,2080,0
|
|
20241105,145800,910520380,2080,2080,2080,2080,1500
|
|
20241105,145700,907400380,2085,2080,2085,2080,290
|
|
20241105,145600,906796730,2085,2085,2085,2085,2185
|
|
20241105,145500,902241005,2085,2085,2085,2085,0
|
|
20241105,145400,902241005,2085,2085,2085,2085,0
|
|
20241105,145300,902241005,2085,2080,2085,2080,328
|
|
20241105,145200,901558755,2075,2075,2085,2075,1101
|
|
20241105,145100,899274170,2085,2085,2085,2085,1
|
|
20241105,145000,899272085,2080,2080,2080,2080,204
|
|
20241105,144900,898847765,2080,2080,2080,2080,0
|
|
20241105,144800,898847765,2080,2080,2080,2080,0
|
|
20241105,144700,898847765,2080,2080,2080,2080,0
|
|
20241105,144600,898847765,2080,2080,2080,2080,0
|
|
20241105,144500,898847765,2080,2080,2080,2080,0
|
|
20241105,144400,898847765,2080,2085,2085,2080,3455
|
|
20241105,144300,891656365,2085,2085,2085,2085,472
|
|
20241105,144200,890672245,2080,2080,2080,2080,59
|
|
20241105,144100,890549525,2075,2075,2075,2075,0
|
|
20241105,144000,890549525,2075,2075,2075,2075,0
|
|
20241105,143900,890549525,2075,2075,2075,2075,0
|
|
20241105,143800,890549525,2075,2075,2080,2075,1445
|
|
20241105,143700,887551050,2075,2075,2075,2075,0
|
|
20241105,143600,887551050,2075,2075,2075,2075,2
|
|
20241105,143500,887546900,2075,2080,2080,2075,681
|
|
20241105,143400,886131420,2080,2080,2080,2080,17
|
|
20241105,143300,886096060,2085,2085,2085,2085,0
|
|
20241105,143200,886096060,2085,2085,2085,2085,1500
|
|
20241105,143100,882968560,2085,2085,2085,2085,151
|
|
20241105,143000,882653725,2080,2085,2085,2080,9300
|
|
20241105,142900,863307225,2080,2090,2090,2080,950
|
|
20241105,142800,861326175,2090,2085,2090,2085,4542
|
|
20241105,142700,851844265,2070,2080,2080,2070,9592
|
|
20241105,142600,831982570,2080,2080,2080,2080,0
|
|
20241105,142500,831982570,2080,2080,2080,2080,0
|
|
20241105,142400,831982570,2080,2080,2080,2080,1000
|
|
20241105,142300,829902570,2080,2080,2080,2080,0
|
|
20241105,142200,829902570,2080,2080,2080,2080,302
|
|
20241105,142100,829274410,2080,2080,2080,2080,0
|
|
20241105,142000,829274410,2080,2080,2080,2080,4
|
|
20241105,141900,829266090,2080,2080,2080,2080,2257
|
|
20241105,141800,824571530,2085,2085,2085,2085,0
|
|
20241105,141700,824571530,2085,2085,2085,2085,545
|
|
20241105,141600,823435205,2085,2085,2085,2085,25
|
|
20241105,141500,823383080,2085,2085,2085,2085,317
|
|
20241105,141400,822722135,2085,2085,2085,2085,0
|
|
20241105,141300,822722135,2085,2085,2085,2085,0
|
|
20241105,141200,822722135,2085,2085,2085,2085,59
|
|
20241105,141100,822599120,2085,2085,2085,2085,622
|
|
20241105,141000,821302250,2090,2090,2090,2090,2574
|
|
20241105,140900,815922590,2090,2090,2090,2090,0
|
|
20241105,140800,815922590,2090,2090,2090,2090,2
|
|
20241105,140700,815918410,2095,2095,2095,2095,0
|
|
20241105,140600,815918410,2095,2095,2095,2095,1
|
|
20241105,140500,815916315,2095,2095,2095,2095,700
|
|
20241105,140400,814449815,2095,2095,2095,2095,4
|
|
20241105,140300,814441435,2090,2090,2090,2090,46
|
|
20241105,140200,814345295,2090,2090,2090,2090,2090
|
|
20241105,140100,809977195,2090,2085,2090,2085,2490
|
|
20241105,140000,804773715,2085,2085,2085,2085,0
|
|
20241105,135900,804773715,2085,2090,2090,2085,236
|
|
20241105,135800,804281490,2085,2080,2085,2080,1450
|
|
20241105,135700,801259990,2075,2075,2075,2075,0
|
|
20241105,135600,801259990,2075,2080,2080,2075,513
|
|
20241105,135500,800193080,2075,2075,2075,2075,0
|
|
20241105,135400,800193080,2075,2075,2075,2075,239
|
|
20241105,135300,799697155,2080,2080,2080,2080,9999
|
|
20241105,135200,778899235,2080,2080,2080,2080,0
|
|
20241105,135100,778899235,2080,2080,2080,2080,50
|
|
20241105,135000,778795235,2080,2080,2080,2080,86
|
|
20241105,134900,778616355,2080,2080,2080,2080,43
|
|
20241105,134800,778526915,2080,2080,2080,2080,3
|
|
20241105,134700,778520675,2070,2070,2070,2070,0
|
|
20241105,134600,778520675,2070,2070,2070,2070,400
|
|
20241105,134500,777692675,2075,2070,2075,2070,667
|
|
20241105,134400,776308780,2070,2070,2070,2070,0
|
|
20241105,134300,776308780,2070,2070,2070,2070,105
|
|
20241105,134200,776091430,2070,2070,2070,2070,136
|
|
20241105,134100,775809910,2070,2070,2070,2070,0
|
|
20241105,134000,775809910,2070,2070,2070,2070,0
|
|
20241105,133900,775809910,2070,2070,2070,2070,3347
|
|
20241105,133800,768881620,2080,2080,2080,2080,1
|
|
20241105,133700,768879540,2070,2080,2080,2070,5075
|
|
20241105,133600,758354880,2080,2080,2080,2080,0
|
|
20241105,133500,758354880,2080,2080,2080,2080,0
|
|
20241105,133400,758354880,2080,2080,2080,2080,25
|
|
20241105,133300,758302880,2080,2080,2080,2080,203
|
|
20241105,133200,757880640,2080,2080,2080,2080,0
|
|
20241105,133100,757880640,2080,2080,2080,2080,0
|
|
20241105,133000,757880640,2080,2080,2080,2080,284
|
|
20241105,132900,757289920,2075,2075,2075,2075,100
|
|
20241105,132800,757082420,2080,2080,2080,2080,216
|
|
20241105,132700,756633140,2080,2080,2080,2080,0
|
|
20241105,132600,756633140,2080,2080,2080,2080,706
|
|
20241105,132500,755164660,2090,2090,2090,2090,0
|
|
20241105,132400,755164660,2090,2090,2090,2090,0
|
|
20241105,132300,755164660,2090,2090,2090,2090,0
|
|
20241105,132200,755164660,2090,2090,2090,2090,0
|
|
20241105,132100,755164660,2090,2080,2090,2080,1003
|
|
20241105,132000,753078390,2080,2080,2080,2080,0
|
|
20241105,131900,753078390,2080,2080,2080,2080,70
|
|
20241105,131800,752932790,2080,2080,2080,2080,4094
|
|
20241105,131700,744417270,2090,2085,2090,2085,143
|
|
20241105,131600,744119105,2080,2075,2080,2075,2252
|
|
20241105,131500,739442625,2065,2065,2065,2065,0
|
|
20241105,131400,739442625,2065,2065,2065,2065,0
|
|
20241105,131300,739442625,2065,2065,2065,2065,500
|
|
20241105,131200,738410125,2060,2065,2065,2060,2934
|
|
20241105,131100,732351420,2065,2065,2065,2065,4474
|
|
20241105,131000,723112610,2065,2065,2065,2065,1000
|
|
20241105,130900,721047610,2070,2070,2070,2070,500
|
|
20241105,130800,720012610,2065,2065,2065,2065,2072
|
|
20241105,130700,715733930,2070,2070,2070,2070,0
|
|
20241105,130600,715733930,2070,2070,2070,2070,0
|
|
20241105,130500,715733930,2070,2065,2070,2065,541
|
|
20241105,130400,714614265,2070,2070,2070,2070,0
|
|
20241105,130300,714614265,2070,2070,2070,2070,1063
|
|
20241105,130200,712413855,2070,2070,2070,2070,5600
|
|
20241105,130100,700821855,2075,2075,2075,2075,0
|
|
20241105,130000,700821855,2075,2075,2075,2075,4
|
|
20241105,125900,700813555,2085,2085,2085,2085,3
|
|
20241105,125800,700807300,2090,2080,2090,2080,2111
|
|
20241105,125700,696402550,2090,2090,2090,2090,121
|
|
20241105,125600,696149660,2075,2080,2080,2075,1341
|
|
20241105,125500,693366535,2080,2080,2080,2080,0
|
|
20241105,125400,693366535,2080,2080,2080,2080,0
|
|
20241105,125300,693366535,2080,2080,2080,2080,122
|
|
20241105,125200,693112775,2080,2080,2080,2080,0
|
|
20241105,125100,693112775,2080,2080,2080,2080,18047
|
|
20241105,125000,655575015,2085,2090,2090,2085,252
|
|
20241105,124900,655048345,2090,2090,2090,2090,0
|
|
20241105,124800,655048345,2090,2090,2090,2090,2
|
|
20241105,124700,655044165,2090,2090,2090,2090,100
|
|
20241105,124600,654835165,2090,2080,2090,2080,29
|
|
20241105,124500,654774795,2090,2090,2090,2090,0
|
|
20241105,124400,654774795,2090,2090,2090,2090,0
|
|
20241105,124300,654774795,2090,2090,2090,2090,5
|
|
20241105,124200,654764345,2090,2090,2090,2090,0
|
|
20241105,124100,654764345,2090,2085,2090,2085,902
|
|
20241105,124000,652883670,2085,2085,2085,2085,15
|
|
20241105,123900,652852395,2085,2085,2085,2085,256
|
|
20241105,123800,652318635,2080,2085,2085,2080,50
|
|
20241105,123700,652214630,2095,2095,2095,2095,2
|
|
20241105,123600,652210440,2100,2085,2100,2085,4141
|
|
20241105,123500,643536335,2095,2095,2095,2095,959
|
|
20241105,123400,641527230,2095,2095,2095,2095,8
|
|
20241105,123300,641510470,2095,2095,2095,2095,647
|
|
20241105,123200,640155005,2095,2100,2100,2090,1246
|
|
20241105,123100,637548790,2105,2100,2105,2095,5799
|
|
20241105,123000,625379460,2100,2095,2100,2095,12399
|
|
20241105,122900,599354920,2090,2090,2090,2090,1000
|
|
20241105,122800,597264920,2090,2085,2090,2085,7739
|
|
20241105,122700,581109570,2085,2075,2085,2075,7491
|
|
20241105,122600,565535705,2075,2075,2075,2075,1478
|
|
20241105,122500,562468855,2075,2075,2075,2075,0
|
|
20241105,122400,562468855,2075,2075,2075,2075,0
|
|
20241105,122300,562468855,2075,2075,2075,2075,0
|
|
20241105,122200,562468855,2075,2075,2075,2075,151
|
|
20241105,122100,562155530,2075,2075,2075,2075,0
|
|
20241105,122000,562155530,2075,2075,2075,2075,494
|
|
20241105,121900,561130480,2075,2080,2080,2075,1549
|
|
20241105,121800,557916205,2080,2080,2080,2080,4
|
|
20241105,121700,557907885,2085,2080,2085,2080,483
|
|
20241105,121600,556903240,2085,2085,2085,2085,0
|
|
20241105,121500,556903240,2085,2085,2085,2085,111
|
|
20241105,121400,556671805,2080,2080,2080,2080,1
|
|
20241105,121300,556669725,2080,2085,2085,2080,19
|
|
20241105,121200,556630120,2090,2090,2090,2090,0
|
|
20241105,121100,556630120,2090,2090,2090,2090,0
|
|
20241105,121000,556630120,2090,2090,2090,2090,0
|
|
20241105,120900,556630120,2090,2090,2090,2090,0
|
|
20241105,120800,556630120,2090,2090,2090,2090,3
|
|
20241105,120700,556623850,2070,2080,2090,2070,3237
|
|
20241105,120600,549870420,2080,2080,2080,2080,0
|
|
20241105,120500,549870420,2080,2080,2080,2080,0
|
|
20241105,120400,549870420,2080,2080,2080,2080,20
|
|
20241105,120300,549828820,2080,2080,2080,2080,0
|
|
20241105,120200,549828820,2080,2080,2080,2080,350
|
|
20241105,120100,549100820,2070,2070,2070,2070,0
|
|
20241105,120000,549100820,2070,2070,2070,2070,20
|
|
20241105,115900,549059420,2080,2080,2080,2080,0
|
|
20241105,115800,549059420,2080,2070,2080,2070,1660
|
|
20241105,115700,545617720,2070,2070,2070,2070,0
|
|
20241105,115600,545617720,2070,2075,2075,2070,4970
|
|
20241105,115500,535307725,2085,2085,2085,2085,2
|
|
20241105,115400,535303555,2075,2075,2075,2075,664
|
|
20241105,115300,533925755,2090,2090,2090,2090,0
|
|
20241105,115200,533925755,2090,2090,2090,2090,0
|
|
20241105,115100,533925755,2090,2090,2090,2090,0
|
|
20241105,115000,533925755,2090,2090,2090,2090,250
|
|
20241105,114900,533403255,2090,2090,2090,2090,0
|
|
20241105,114800,533403255,2090,2090,2090,2090,0
|
|
20241105,114700,533403255,2090,2085,2095,2080,2149
|
|
20241105,114600,528928025,2095,2095,2095,2095,0
|
|
20241105,114500,528928025,2095,2095,2095,2095,439
|
|
20241105,114400,528008320,2095,2095,2095,2095,1
|
|
20241105,114300,528006225,2095,2085,2095,2085,4
|
|
20241105,114200,527997865,2100,2100,2100,2095,106
|
|
20241105,114100,527775270,2100,2090,2100,2080,11767
|
|
20241105,114000,503143425,2090,2090,2090,2085,2003
|
|
20241105,113900,498962155,2085,2085,2085,2085,10
|
|
20241105,113800,498941305,2085,2085,2085,2085,1011
|
|
20241105,113700,496833370,2090,2095,2095,2085,610
|
|
20241105,113600,495561350,2095,2090,2095,2090,1005
|
|
20241105,113500,493460885,2090,2090,2090,2090,863
|
|
20241105,113400,491657215,2090,2085,2090,2085,155
|
|
20241105,113300,491333525,2085,2085,2090,2085,1466
|
|
20241105,113200,488276885,2085,2085,2085,2085,92
|
|
20241105,113100,488085065,2085,2085,2085,2085,0
|
|
20241105,113000,488085065,2085,2085,2085,2085,0
|
|
20241105,112900,488085065,2085,2080,2085,2080,1777
|
|
20241105,112800,484385970,2075,2075,2075,2075,1823
|
|
20241105,112700,480603245,2075,2070,2075,2070,1794
|
|
20241105,112600,476885880,2070,2070,2070,2070,949
|
|
20241105,112500,474921450,2070,2065,2070,2065,191
|
|
20241105,112400,474526580,2065,2065,2065,2065,0
|
|
20241105,112300,474526580,2065,2070,2070,2065,10095
|
|
20241105,112200,453680265,2070,2070,2070,2070,0
|
|
20241105,112100,453680265,2070,2070,2070,2070,3260
|
|
20241105,112000,446932065,2070,2070,2075,2070,1832
|
|
20241105,111900,443139175,2070,2070,2070,2070,241
|
|
20241105,111800,442640305,2070,2065,2070,2065,176
|
|
20241105,111700,442276115,2070,2070,2070,2070,1
|
|
20241105,111600,442274045,2065,2065,2065,2065,0
|
|
20241105,111500,442274045,2065,2065,2065,2065,0
|
|
20241105,111400,442274045,2065,2065,2065,2065,0
|
|
20241105,111300,442274045,2065,2065,2065,2065,270
|
|
20241105,111200,441716495,2065,2065,2065,2065,0
|
|
20241105,111100,441716495,2065,2065,2065,2065,0
|
|
20241105,111000,441716495,2065,2065,2065,2065,0
|
|
20241105,110900,441716495,2065,2065,2065,2065,1534
|
|
20241105,110800,438548785,2070,2070,2070,2070,0
|
|
20241105,110700,438548785,2070,2070,2070,2070,103
|
|
20241105,110600,438335575,2070,2070,2070,2070,3691
|
|
20241105,110500,430695205,2070,2070,2070,2070,0
|
|
20241105,110400,430695205,2070,2070,2070,2070,1144
|
|
20241105,110300,428327125,2065,2065,2065,2065,487
|
|
20241105,110200,427321470,2065,2065,2065,2065,0
|
|
20241105,110100,427321470,2065,2065,2070,2065,3426
|
|
20241105,110000,420241210,2070,2070,2070,2070,0
|
|
20241105,105900,420241210,2070,2070,2070,2070,1000
|
|
20241105,105800,418171210,2070,2070,2070,2070,0
|
|
20241105,105700,418171210,2070,2070,2070,2070,2
|
|
20241105,105600,418167070,2065,2070,2070,2065,18
|
|
20241105,105500,418129815,2070,2055,2070,2055,8731
|
|
20241105,105400,400109325,2055,2055,2055,2055,200
|
|
20241105,105300,399698325,2055,2050,2055,2050,1182
|
|
20241105,105200,397274340,2060,2060,2060,2060,0
|
|
20241105,105100,397274340,2060,2060,2060,2060,0
|
|
20241105,105000,397274340,2060,2060,2060,2060,0
|
|
20241105,104900,397274340,2060,2060,2060,2060,4
|
|
20241105,104800,397266100,2055,2055,2055,2055,315
|
|
20241105,104700,396618775,2065,2060,2065,2060,4
|
|
20241105,104600,396610530,2055,2055,2055,2055,285
|
|
20241105,104500,396024855,2065,2065,2065,2065,1
|
|
20241105,104400,396022790,2055,2060,2060,2055,1070
|
|
20241105,104300,393823890,2065,2065,2065,2065,0
|
|
20241105,104200,393823890,2065,2060,2065,2050,8792
|
|
20241105,104100,375800075,2060,2055,2060,2050,2104
|
|
20241105,104000,371479640,2055,2055,2055,2055,518
|
|
20241105,103900,370415150,2055,2055,2055,2055,495
|
|
20241105,103800,369397925,2065,2065,2065,2065,4
|
|
20241105,103700,369389665,2055,2055,2055,2055,270
|
|
20241105,103600,368834815,2065,2065,2065,2065,1
|
|
20241105,103500,368832750,2060,2060,2060,2060,26
|
|
20241105,103400,368779190,2060,2065,2065,2060,2439
|
|
20241105,103300,363754145,2070,2070,2070,2070,0
|
|
20241105,103200,363754145,2070,2070,2070,2070,200
|
|
20241105,103100,363340145,2065,2065,2065,2065,1894
|
|
20241105,103000,359429035,2065,2065,2065,2065,88
|
|
20241105,102900,359247315,2065,2065,2065,2065,12
|
|
20241105,102800,359222535,2065,2065,2065,2065,340
|
|
20241105,102700,358520435,2065,2065,2065,2065,1127
|
|
20241105,102600,356193180,2070,2070,2070,2065,2601
|
|
20241105,102500,350819610,2065,2065,2065,2065,740
|
|
20241105,102400,349291510,2065,2065,2065,2065,350
|
|
20241105,102300,348568760,2055,2055,2055,2055,0
|
|
20241105,102200,348568760,2055,2055,2055,2055,0
|
|
20241105,102100,348568760,2055,2055,2055,2055,15
|
|
20241105,102000,348537935,2060,2060,2060,2060,0
|
|
20241105,101900,348537935,2060,2060,2060,2060,382
|
|
20241105,101800,347751015,2055,2055,2055,2055,220
|
|
20241105,101700,347298915,2050,2055,2055,2050,691
|
|
20241105,101600,345880150,2055,2055,2055,2055,1
|
|
20241105,101500,345878095,2055,2060,2060,2055,898
|
|
20241105,101400,344031460,2060,2060,2060,2060,0
|
|
20241105,101300,344031460,2060,2060,2060,2060,50
|
|
20241105,101200,343928460,2055,2055,2055,2055,0
|
|
20241105,101100,343928460,2055,2055,2055,2055,3871
|
|
20241105,101000,335973555,2060,2060,2060,2060,0
|
|
20241105,100900,335973555,2060,2060,2060,2060,1000
|
|
20241105,100800,333913555,2060,2060,2060,2060,2
|
|
20241105,100700,333909435,2060,2055,2060,2055,170
|
|
20241105,100600,333559735,2055,2055,2055,2055,251
|
|
20241105,100500,333043930,2060,2060,2060,2060,150
|
|
20241105,100400,332734930,2060,2060,2060,2060,0
|
|
20241105,100300,332734930,2060,2060,2060,2060,121
|
|
20241105,100200,332485670,2060,2060,2060,2060,107
|
|
20241105,100100,332265250,2060,2050,2060,2050,420
|
|
20241105,100000,331402850,2050,2050,2050,2050,1
|
|
20241105,095900,331400800,2050,2055,2055,2050,101
|
|
20241105,095800,331193250,2055,2055,2060,2050,4771
|
|
20241105,095700,321390665,2055,2060,2060,2055,2315
|
|
20241105,095600,316625195,2075,2075,2075,2075,0
|
|
20241105,095500,316625195,2075,2075,2075,2075,4
|
|
20241105,095400,316616895,2075,2065,2075,2065,2447
|
|
20241105,095300,311558890,2070,2080,2080,2065,54
|
|
20241105,095200,311447005,2080,2070,2080,2065,320
|
|
20241105,095100,310784570,2070,2075,2080,2065,5024
|
|
20241105,095000,300334680,2065,2075,2080,2060,1865
|
|
20241105,094900,296471210,2080,2075,2080,2070,789
|
|
20241105,094800,294834030,2075,2070,2080,2070,3298
|
|
20241105,094700,287991850,2070,2070,2070,2060,3506
|
|
20241105,094600,280734440,2060,2060,2070,2060,12002
|
|
20241105,094500,255920385,2060,2060,2065,2060,1601
|
|
20241105,094400,252622295,2060,2050,2060,2050,6190
|
|
20241105,094300,239905045,2055,2055,2055,2055,0
|
|
20241105,094200,239905045,2055,2045,2055,2045,104
|
|
20241105,094100,239692335,2055,2050,2055,2050,1399
|
|
20241105,094000,236817440,2050,2050,2050,2050,89
|
|
20241105,093900,236634990,2050,2050,2050,2050,0
|
|
20241105,093800,236634990,2050,2050,2050,2050,700
|
|
20241105,093700,235199990,2050,2045,2050,2045,1491
|
|
20241105,093600,232144410,2040,2040,2040,2040,0
|
|
20241105,093500,232144410,2040,2045,2045,2040,4217
|
|
20241105,093400,223535720,2050,2045,2050,2045,437
|
|
20241105,093300,222642050,2050,2050,2050,2050,0
|
|
20241105,093200,222642050,2050,2050,2050,2050,0
|
|
20241105,093100,222642050,2050,2050,2050,2050,508
|
|
20241105,093000,221600650,2050,2050,2050,2050,31
|
|
20241105,092900,221537100,2030,2045,2050,2030,3420
|
|
20241105,092800,214563700,2050,2045,2050,2035,6501
|
|
20241105,092700,201319150,2050,2055,2055,2040,8113
|
|
20241105,092600,184739045,2050,2050,2055,2050,2179
|
|
20241105,092500,180266360,2055,2055,2055,2055,50
|
|
20241105,092400,180163610,2055,2055,2055,2055,550
|
|
20241105,092300,179033360,2055,2055,2055,2055,3690
|
|
20241105,092200,171450410,2060,2060,2065,2060,2966
|
|
20241105,092100,165340380,2055,2050,2055,2050,1302
|
|
20241105,092000,162664775,2050,2055,2055,2050,2745
|
|
20241105,091900,157024065,2035,2040,2040,2035,847
|
|
20241105,091800,155297970,2055,2055,2055,2055,3009
|
|
20241105,091700,149114475,2055,2030,2055,2030,6232
|
|
20241105,091600,136382545,2035,2030,2035,2030,533
|
|
20241105,091500,135299900,2030,2035,2035,2030,372
|
|
20241105,091400,134544235,2040,2050,2050,2040,11232
|
|
20241105,091300,111572405,2050,2050,2050,2050,606
|
|
20241105,091200,110330105,2065,2065,2065,2065,0
|
|
20241105,091100,110330105,2065,2065,2065,2065,0
|
|
20241105,091000,110330105,2065,2065,2065,2065,200
|
|
20241105,090900,109917105,2050,2055,2055,2050,4062
|
|
20241105,090800,101578435,2065,2070,2070,2065,20
|
|
20241105,090700,101537085,2070,2065,2075,2060,6210
|
|
20241105,090600,88685265,2070,2075,2080,2070,4069
|
|
20241105,090500,80231180,2065,2075,2080,2065,10
|
|
20241105,090400,80210460,2075,2065,2075,2065,26
|
|
20241105,090300,80156600,2065,2075,2090,2065,10884
|
|
20241105,090200,57598615,2070,2040,2070,2040,21570
|
|
20241105,090100,13128470,2040,2025,2045,2020,766
|
|
20241105,090000,11577200,2025,2050,2050,2025,5668
|